579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,183600,82521420,3470,3470,3470,3470,651
|
|
20230706,183500,82521420,3470,3470,3470,3470,0
|
|
20230706,183400,82521420,3470,3470,3470,3470,0
|
|
20230706,183300,82521420,3470,3470,3470,3470,0
|
|
20230706,183200,82521420,3470,3470,3470,3470,0
|
|
20230706,183100,82521420,3470,3470,3470,3470,0
|
|
20230706,183000,82521420,3470,3470,3470,3470,0
|
|
20230706,182900,82521420,3470,3470,3470,3470,0
|
|
20230706,182800,82521420,3470,3470,3470,3470,0
|
|
20230706,182700,82521420,3470,3470,3470,3470,0
|
|
20230706,182600,82521420,3470,3470,3470,3470,0
|
|
20230706,182500,82521420,3470,3470,3470,3470,0
|
|
20230706,182400,82521420,3470,3470,3470,3470,0
|
|
20230706,182300,82521420,3470,3470,3470,3470,0
|
|
20230706,182200,82521420,3470,3470,3470,3470,0
|
|
20230706,182100,82521420,3470,3470,3470,3470,0
|
|
20230706,182000,82521420,3470,3470,3470,3470,0
|
|
20230706,181900,82521420,3470,3470,3470,3470,0
|
|
20230706,181800,82521420,3470,3470,3470,3470,0
|
|
20230706,181700,82521420,3470,3470,3470,3470,0
|
|
20230706,181600,82521420,3470,3470,3470,3470,0
|
|
20230706,181500,82521420,3470,3470,3470,3470,0
|
|
20230706,181400,82521420,3470,3470,3470,3470,0
|
|
20230706,181300,82521420,3470,3470,3470,3470,0
|
|
20230706,181200,82521420,3470,3470,3470,3470,0
|
|
20230706,181100,82521420,3470,3470,3470,3470,0
|
|
20230706,181000,82521420,3470,3470,3470,3470,0
|
|
20230706,180900,82521420,3470,3470,3470,3470,0
|
|
20230706,180800,82521420,3470,3470,3470,3470,0
|
|
20230706,180700,82521420,3470,3470,3470,3470,0
|
|
20230706,180600,82521420,3470,3470,3470,3470,651
|
|
20230706,180500,82521420,3470,3470,3470,3470,0
|
|
20230706,180400,82521420,3470,3470,3470,3470,0
|
|
20230706,180300,82521420,3470,3470,3470,3470,0
|
|
20230706,180200,82521420,3470,3470,3470,3470,0
|
|
20230706,180100,82521420,3470,3470,3470,3470,0
|
|
20230706,180000,82521420,3470,3470,3470,3470,0
|
|
20230706,175900,82521420,3470,3470,3470,3470,0
|
|
20230706,175800,82521420,3470,3470,3470,3470,0
|
|
20230706,175700,82521420,3470,3470,3470,3470,0
|
|
20230706,175600,82521420,3470,3470,3470,3470,0
|
|
20230706,175500,82521420,3470,3470,3470,3470,0
|
|
20230706,175400,82521420,3470,3470,3470,3470,0
|
|
20230706,175300,82521420,3470,3470,3470,3470,0
|
|
20230706,175200,82521420,3470,3470,3470,3470,0
|
|
20230706,175100,82521420,3470,3470,3470,3470,0
|
|
20230706,175000,82521420,3470,3470,3470,3470,0
|
|
20230706,174900,82521420,3470,3470,3470,3470,0
|
|
20230706,174800,82521420,3470,3470,3470,3470,0
|
|
20230706,174700,82521420,3470,3470,3470,3470,0
|
|
20230706,174600,82521420,3470,3470,3470,3470,0
|
|
20230706,174500,82521420,3470,3470,3470,3470,0
|
|
20230706,174400,82521420,3470,3470,3470,3470,0
|
|
20230706,174300,82521420,3470,3470,3470,3470,0
|
|
20230706,174200,82521420,3470,3470,3470,3470,0
|
|
20230706,174100,82521420,3470,3470,3470,3470,0
|
|
20230706,174000,82521420,3470,3470,3470,3470,0
|
|
20230706,173900,82521420,3470,3470,3470,3470,0
|
|
20230706,173800,82521420,3470,3470,3470,3470,0
|
|
20230706,173700,82521420,3470,3470,3470,3470,0
|
|
20230706,173600,82521420,3470,3470,3470,3470,651
|
|
20230706,173500,82521420,3470,3470,3470,3470,0
|
|
20230706,173400,82521420,3470,3470,3470,3470,0
|
|
20230706,173300,82521420,3470,3470,3470,3470,0
|
|
20230706,173200,82521420,3470,3470,3470,3470,0
|
|
20230706,173100,82521420,3470,3470,3470,3470,0
|
|
20230706,173000,82521420,3470,3470,3470,3470,0
|
|
20230706,172900,82521420,3470,3470,3470,3470,0
|
|
20230706,172800,82521420,3470,3470,3470,3470,0
|
|
20230706,172700,82521420,3470,3470,3470,3470,0
|
|
20230706,172600,82521420,3470,3470,3470,3470,0
|
|
20230706,172500,82521420,3470,3470,3470,3470,0
|
|
20230706,172400,82521420,3470,3470,3470,3470,0
|
|
20230706,172300,82521420,3470,3470,3470,3470,0
|
|
20230706,172200,82521420,3470,3470,3470,3470,0
|
|
20230706,172100,82521420,3470,3470,3470,3470,0
|
|
20230706,172000,82521420,3470,3470,3470,3470,0
|
|
20230706,171900,82521420,3470,3470,3470,3470,0
|
|
20230706,171800,82521420,3470,3470,3470,3470,0
|
|
20230706,171700,82521420,3470,3470,3470,3470,0
|
|
20230706,171600,82521420,3470,3470,3470,3470,0
|
|
20230706,171500,82521420,3470,3470,3470,3470,0
|
|
20230706,171400,82521420,3470,3470,3470,3470,0
|
|
20230706,171300,82521420,3470,3470,3470,3470,0
|
|
20230706,171200,82521420,3470,3470,3470,3470,0
|
|
20230706,171100,82521420,3470,3470,3470,3470,0
|
|
20230706,171000,82521420,3470,3470,3470,3470,0
|
|
20230706,170900,82521420,3470,3470,3470,3470,0
|
|
20230706,170800,82521420,3470,3470,3470,3470,0
|
|
20230706,170700,82521420,3470,3470,3470,3470,0
|
|
20230706,170600,82521420,3470,3470,3470,3470,651
|
|
20230706,170500,82521420,3470,3470,3470,3470,0
|
|
20230706,170400,82521420,3470,3470,3470,3470,0
|
|
20230706,170300,82521420,3470,3470,3470,3470,0
|
|
20230706,170200,82521420,3470,3470,3470,3470,0
|
|
20230706,170100,82521420,3470,3470,3470,3470,0
|
|
20230706,170000,82521420,3470,3470,3470,3470,0
|
|
20230706,165900,82521420,3470,3470,3470,3470,0
|
|
20230706,165800,82521420,3470,3470,3470,3470,0
|
|
20230706,165700,82521420,3470,3470,3470,3470,0
|
|
20230706,165600,82521420,3470,3470,3470,3470,0
|
|
20230706,165500,82521420,3470,3470,3470,3470,0
|
|
20230706,165400,82521420,3470,3470,3470,3470,0
|
|
20230706,165300,82521420,3470,3470,3470,3470,0
|
|
20230706,165200,82521420,3470,3470,3470,3470,0
|
|
20230706,165100,82521420,3470,3470,3470,3470,0
|
|
20230706,165000,82521420,3470,3470,3470,3470,0
|
|
20230706,164900,82521420,3470,3470,3470,3470,0
|
|
20230706,164800,82521420,3470,3470,3470,3470,0
|
|
20230706,164700,82521420,3470,3470,3470,3470,0
|
|
20230706,164600,82521420,3470,3470,3470,3470,0
|
|
20230706,164500,82521420,3470,3470,3470,3470,0
|
|
20230706,164400,82521420,3470,3470,3470,3470,0
|
|
20230706,164300,82521420,3470,3470,3470,3470,0
|
|
20230706,164200,82521420,3470,3470,3470,3470,0
|
|
20230706,164100,82521420,3470,3470,3470,3470,0
|
|
20230706,164000,82521420,3470,3470,3470,3470,0
|
|
20230706,163900,82521420,3470,3470,3470,3470,0
|
|
20230706,163800,82521420,3470,3470,3470,3470,0
|
|
20230706,163700,82521420,3470,3470,3470,3470,0
|
|
20230706,163600,82521420,3470,3470,3470,3470,651
|
|
20230706,163500,82521420,3470,3470,3470,3470,0
|
|
20230706,163400,82521420,3470,3470,3470,3470,0
|
|
20230706,163300,82521420,3470,3470,3470,3470,0
|
|
20230706,163200,82521420,3470,3470,3470,3470,0
|
|
20230706,163100,82521420,3470,3470,3470,3470,0
|
|
20230706,163000,82521420,3470,3470,3470,3470,0
|
|
20230706,162900,82521420,3470,3470,3470,3470,0
|
|
20230706,162800,82521420,3470,3470,3470,3470,0
|
|
20230706,162700,82521420,3470,3470,3470,3470,0
|
|
20230706,162600,82521420,3470,3470,3470,3470,0
|
|
20230706,162500,82521420,3470,3470,3470,3470,0
|
|
20230706,162400,82521420,3470,3470,3470,3470,0
|
|
20230706,162300,82521420,3470,3470,3470,3470,0
|
|
20230706,162200,82521420,3470,3470,3470,3470,0
|
|
20230706,162100,82521420,3470,3470,3470,3470,0
|
|
20230706,162000,82521420,3470,3470,3470,3470,0
|
|
20230706,161900,82521420,3470,3470,3470,3470,0
|
|
20230706,161800,82521420,3470,3470,3470,3470,0
|
|
20230706,161700,82521420,3470,3470,3470,3470,0
|
|
20230706,161600,82521420,3470,3470,3470,3470,0
|
|
20230706,161500,82521420,3470,3470,3470,3470,0
|
|
20230706,161400,82521420,3470,3470,3470,3470,0
|
|
20230706,161300,82521420,3470,3470,3470,3470,0
|
|
20230706,161200,82521420,3470,3470,3470,3470,0
|
|
20230706,161100,82521420,3470,3470,3470,3470,0
|
|
20230706,161000,82521420,3470,3470,3470,3470,0
|
|
20230706,160900,82521420,3470,3470,3470,3470,0
|
|
20230706,160800,82521420,3470,3470,3470,3470,0
|
|
20230706,160700,82521420,3470,3470,3470,3470,0
|
|
20230706,160600,82521420,3470,3470,3470,3470,651
|
|
20230706,160500,82521420,3470,3470,3470,3470,0
|
|
20230706,160400,82521420,3470,3470,3470,3470,0
|
|
20230706,160300,82521420,3470,3470,3470,3470,0
|
|
20230706,160200,82521420,3470,3470,3470,3470,0
|
|
20230706,160100,82521420,3470,3470,3470,3470,0
|
|
20230706,160000,82521420,3470,3470,3470,3470,0
|
|
20230706,155900,82521420,3470,3470,3470,3470,0
|
|
20230706,155800,82521420,3470,3470,3470,3470,0
|
|
20230706,155700,82521420,3470,3470,3470,3470,0
|
|
20230706,155600,82521420,3470,3470,3470,3470,0
|
|
20230706,155500,82521420,3470,3470,3470,3470,0
|
|
20230706,155400,82521420,3470,3470,3470,3470,0
|
|
20230706,155300,82521420,3470,3470,3470,3470,0
|
|
20230706,155200,82521420,3470,3470,3470,3470,0
|
|
20230706,155100,82521420,3470,3470,3470,3470,0
|
|
20230706,155000,82521420,3470,3470,3470,3470,0
|
|
20230706,154900,82521420,3470,3470,3470,3470,0
|
|
20230706,154800,82521420,3470,3470,3470,3470,0
|
|
20230706,154700,82521420,3470,3470,3470,3470,0
|
|
20230706,154600,82521420,3470,3470,3470,3470,0
|
|
20230706,154500,82521420,3470,3470,3470,3470,0
|
|
20230706,154400,82521420,3470,3470,3470,3470,0
|
|
20230706,154300,82521420,3470,3470,3470,3470,0
|
|
20230706,154200,82521420,3470,3470,3470,3470,0
|
|
20230706,154100,82521420,3470,3470,3470,3470,0
|
|
20230706,154000,82521420,3470,3470,3470,3470,0
|
|
20230706,153900,82521420,3470,3470,3470,3470,0
|
|
20230706,153800,82521420,3470,3470,3470,3470,0
|
|
20230706,153700,82521420,3470,3470,3470,3470,0
|
|
20230706,153600,82521420,3470,3470,3470,3470,651
|
|
20230706,153500,82521420,3470,3470,3470,3470,0
|
|
20230706,153400,82521420,3470,3470,3470,3470,0
|
|
20230706,153300,82521420,3470,3470,3470,3470,0
|
|
20230706,153200,82521420,3470,3470,3470,3470,0
|
|
20230706,153100,82521420,3470,3470,3470,3470,0
|
|
20230706,153000,82521420,3470,3470,3470,3470,651
|
|
20230706,152900,80262450,3470,3470,3470,3470,0
|
|
20230706,152800,80262450,3470,3470,3470,3470,0
|
|
20230706,152700,80262450,3470,3470,3470,3470,0
|
|
20230706,152600,80262450,3470,3470,3470,3470,0
|
|
20230706,152500,80262450,3470,3470,3470,3470,0
|
|
20230706,152400,80262450,3470,3470,3470,3470,0
|
|
20230706,152300,80262450,3470,3470,3470,3470,0
|
|
20230706,152200,80262450,3470,3470,3470,3470,0
|
|
20230706,152100,80262450,3470,3470,3470,3470,0
|
|
20230706,152000,80262450,3470,3470,3470,3470,0
|
|
20230706,151900,80262450,3470,3470,3470,3470,0
|
|
20230706,151800,80262450,3470,3460,3470,3460,20
|
|
20230706,151700,80193175,3460,3460,3460,3460,0
|
|
20230706,151600,80193175,3460,3460,3460,3460,57
|
|
20230706,151500,79995955,3460,3460,3460,3460,60
|
|
20230706,151400,79788355,3465,3465,3465,3465,2
|
|
20230706,151300,79781425,3460,3465,3475,3460,69
|
|
20230706,151200,79542595,3460,3460,3460,3460,0
|
|
20230706,151100,79542595,3460,3460,3460,3460,0
|
|
20230706,151000,79542595,3460,3460,3460,3460,284
|
|
20230706,150900,78559955,3460,3460,3460,3460,0
|
|
20230706,150800,78559955,3460,3460,3460,3460,20
|
|
20230706,150700,78490755,3480,3480,3480,3480,0
|
|
20230706,150600,78490755,3480,3480,3480,3480,0
|
|
20230706,150500,78490755,3480,3465,3480,3465,88
|
|
20230706,150400,78184575,3480,3480,3480,3480,0
|
|
20230706,150300,78184575,3480,3480,3480,3480,0
|
|
20230706,150200,78184575,3480,3480,3480,3480,88
|
|
20230706,150100,77878335,3480,3480,3480,3480,0
|
|
20230706,150000,77878335,3480,3465,3480,3465,100
|
|
20230706,145900,77530365,3480,3480,3480,3480,89
|
|
20230706,145800,77220645,3480,3480,3480,3480,23
|
|
20230706,145700,77140605,3480,3480,3480,3480,0
|
|
20230706,145600,77140605,3480,3480,3480,3480,1
|
|
20230706,145500,77137125,3465,3465,3465,3465,291
|
|
20230706,145400,76128810,3465,3465,3465,3465,0
|
|
20230706,145300,76128810,3465,3465,3465,3465,0
|
|
20230706,145200,76128810,3465,3465,3465,3465,127
|
|
20230706,145100,75688755,3470,3470,3470,3470,0
|
|
20230706,145000,75688755,3470,3470,3470,3470,242
|
|
20230706,144900,74849015,3470,3470,3470,3470,0
|
|
20230706,144800,74849015,3470,3470,3470,3470,0
|
|
20230706,144700,74849015,3470,3470,3470,3470,0
|
|
20230706,144600,74849015,3470,3470,3470,3470,20
|
|
20230706,144500,74779615,3470,3470,3470,3470,100
|
|
20230706,144400,74432615,3470,3470,3470,3470,0
|
|
20230706,144300,74432615,3470,3480,3480,3470,202
|
|
20230706,144200,73731015,3480,3480,3480,3480,0
|
|
20230706,144100,73731015,3480,3480,3480,3480,0
|
|
20230706,144000,73731015,3480,3480,3480,3480,0
|
|
20230706,143900,73731015,3480,3480,3480,3480,4
|
|
20230706,143800,73717095,3480,3480,3480,3480,0
|
|
20230706,143700,73717095,3480,3480,3480,3480,0
|
|
20230706,143600,73717095,3480,3480,3480,3480,0
|
|
20230706,143500,73717095,3480,3480,3480,3480,89
|
|
20230706,143400,73407375,3480,3480,3480,3480,0
|
|
20230706,143300,73407375,3480,3480,3480,3480,0
|
|
20230706,143200,73407375,3480,3480,3480,3480,89
|
|
20230706,143100,73097655,3480,3480,3480,3480,0
|
|
20230706,143000,73097655,3480,3480,3480,3480,234
|
|
20230706,142900,72283335,3480,3480,3480,3480,0
|
|
20230706,142800,72283335,3480,3465,3480,3465,316
|
|
20230706,142700,71188035,3470,3470,3470,3470,0
|
|
20230706,142600,71188035,3470,3470,3470,3470,189
|
|
20230706,142500,70532205,3470,3470,3470,3470,0
|
|
20230706,142400,70532205,3470,3470,3470,3470,0
|
|
20230706,142300,70532205,3470,3470,3470,3465,140
|
|
20230706,142200,70046410,3470,3470,3470,3470,0
|
|
20230706,142100,70046410,3470,3470,3470,3470,0
|
|
20230706,142000,70046410,3470,3470,3470,3470,89
|
|
20230706,141900,69737580,3470,3470,3470,3470,0
|
|
20230706,141800,69737580,3470,3470,3470,3470,0
|
|
20230706,141700,69737580,3470,3470,3470,3470,159
|
|
20230706,141600,69185850,3470,3470,3470,3470,0
|
|
20230706,141500,69185850,3470,3470,3470,3470,0
|
|
20230706,141400,69185850,3470,3470,3470,3470,89
|
|
20230706,141300,68877020,3470,3470,3470,3470,0
|
|
20230706,141200,68877020,3470,3470,3470,3470,0
|
|
20230706,141100,68877020,3470,3470,3470,3470,89
|
|
20230706,141000,68568190,3470,3470,3470,3470,0
|
|
20230706,140900,68568190,3470,3470,3470,3470,0
|
|
20230706,140800,68568190,3470,3470,3470,3470,89
|
|
20230706,140700,68259360,3470,3470,3470,3470,0
|
|
20230706,140600,68259360,3470,3470,3470,3470,0
|
|
20230706,140500,68259360,3470,3470,3470,3470,110
|
|
20230706,140400,67877660,3470,3470,3470,3470,30
|
|
20230706,140300,67773560,3465,3465,3465,3465,0
|
|
20230706,140200,67773560,3465,3465,3465,3465,0
|
|
20230706,140100,67773560,3465,3465,3465,3465,0
|
|
20230706,140000,67773560,3465,3465,3465,3465,0
|
|
20230706,135900,67773560,3465,3465,3465,3465,19
|
|
20230706,135800,67707725,3465,3465,3465,3465,25
|
|
20230706,135700,67621100,3460,3460,3460,3460,0
|
|
20230706,135600,67621100,3460,3460,3460,3460,0
|
|
20230706,135500,67621100,3460,3460,3460,3460,0
|
|
20230706,135400,67621100,3460,3460,3460,3460,0
|
|
20230706,135300,67621100,3460,3460,3460,3460,0
|
|
20230706,135200,67621100,3460,3460,3460,3460,0
|
|
20230706,135100,67621100,3460,3460,3460,3460,200
|
|
20230706,135000,66929100,3460,3460,3460,3460,0
|
|
20230706,134900,66929100,3460,3460,3460,3460,0
|
|
20230706,134800,66929100,3460,3460,3460,3460,0
|
|
20230706,134700,66929100,3460,3460,3460,3460,0
|
|
20230706,134600,66929100,3460,3460,3460,3460,0
|
|
20230706,134500,66929100,3460,3460,3460,3460,0
|
|
20230706,134400,66929100,3460,3460,3460,3460,0
|
|
20230706,134300,66929100,3460,3460,3460,3460,0
|
|
20230706,134200,66929100,3460,3460,3460,3460,0
|
|
20230706,134100,66929100,3460,3460,3460,3460,0
|
|
20230706,134000,66929100,3460,3460,3460,3460,286
|
|
20230706,133900,65939540,3465,3465,3465,3465,0
|
|
20230706,133800,65939540,3465,3465,3490,3465,88
|
|
20230706,133700,65633810,3460,3460,3460,3460,55
|
|
20230706,133600,65443510,3460,3460,3460,3460,0
|
|
20230706,133500,65443510,3460,3460,3460,3460,0
|
|
20230706,133400,65443510,3460,3460,3460,3460,0
|
|
20230706,133300,65443510,3460,3460,3460,3460,0
|
|
20230706,133200,65443510,3460,3460,3460,3460,0
|
|
20230706,133100,65443510,3460,3460,3460,3460,0
|
|
20230706,133000,65443510,3460,3460,3460,3460,177
|
|
20230706,132900,64831090,3465,3465,3465,3465,89
|
|
20230706,132800,64522705,3465,3465,3465,3465,0
|
|
20230706,132700,64522705,3465,3465,3465,3465,130
|
|
20230706,132600,64072255,3465,3465,3465,3465,222
|
|
20230706,132500,63303025,3465,3465,3465,3465,0
|
|
20230706,132400,63303025,3465,3465,3465,3465,29
|
|
20230706,132300,63202540,3470,3470,3470,3470,89
|
|
20230706,132200,62893710,3470,3470,3470,3470,0
|
|
20230706,132100,62893710,3470,3470,3470,3470,0
|
|
20230706,132000,62893710,3470,3470,3470,3470,205
|
|
20230706,131900,62182360,3470,3470,3470,3470,0
|
|
20230706,131800,62182360,3470,3470,3470,3470,0
|
|
20230706,131700,62182360,3470,3475,3475,3470,93
|
|
20230706,131600,61859205,3475,3475,3475,3475,0
|
|
20230706,131500,61859205,3475,3475,3475,3475,0
|
|
20230706,131400,61859205,3475,3475,3475,3475,92
|
|
20230706,131300,61539505,3475,3475,3475,3475,0
|
|
20230706,131200,61539505,3475,3480,3480,3475,658
|
|
20230706,131100,59252950,3475,3475,3475,3475,0
|
|
20230706,131000,59252950,3475,3475,3475,3475,0
|
|
20230706,130900,59252950,3475,3475,3475,3475,0
|
|
20230706,130800,59252950,3475,3475,3475,3475,0
|
|
20230706,130700,59252950,3475,3475,3475,3475,0
|
|
20230706,130600,59252950,3475,3475,3475,3475,0
|
|
20230706,130500,59252950,3475,3480,3480,3475,839
|
|
20230706,130400,56336980,3480,3480,3480,3480,48
|
|
20230706,130300,56169940,3480,3480,3480,3480,0
|
|
20230706,130200,56169940,3480,3480,3480,3480,42
|
|
20230706,130100,56023780,3480,3480,3480,3480,0
|
|
20230706,130000,56023780,3480,3480,3480,3480,958
|
|
20230706,125900,52689940,3480,3480,3480,3480,30
|
|
20230706,125800,52585540,3480,3480,3480,3480,0
|
|
20230706,125700,52585540,3480,3480,3480,3480,1
|
|
20230706,125600,52582060,3480,3480,3480,3480,0
|
|
20230706,125500,52582060,3480,3480,3480,3480,88
|
|
20230706,125400,52275820,3480,3480,3480,3480,0
|
|
20230706,125300,52275820,3480,3480,3480,3480,1
|
|
20230706,125200,52272340,3480,3480,3480,3480,0
|
|
20230706,125100,52272340,3480,3480,3480,3480,66
|
|
20230706,125000,52042660,3475,3475,3475,3475,0
|
|
20230706,124900,52042660,3475,3475,3475,3475,0
|
|
20230706,124800,52042660,3475,3475,3475,3475,0
|
|
20230706,124700,52042660,3475,3475,3475,3475,0
|
|
20230706,124600,52042660,3475,3475,3475,3475,0
|
|
20230706,124500,52042660,3475,3475,3475,3475,0
|
|
20230706,124400,52042660,3475,3475,3475,3475,0
|
|
20230706,124300,52042660,3475,3475,3475,3475,0
|
|
20230706,124200,52042660,3475,3475,3475,3475,0
|
|
20230706,124100,52042660,3475,3475,3475,3475,0
|
|
20230706,124000,52042660,3475,3475,3475,3475,0
|
|
20230706,123900,52042660,3475,3475,3475,3475,0
|
|
20230706,123800,52042660,3475,3475,3475,3475,0
|
|
20230706,123700,52042660,3475,3475,3475,3475,0
|
|
20230706,123600,52042660,3475,3475,3475,3475,0
|
|
20230706,123500,52042660,3475,3475,3475,3475,0
|
|
20230706,123400,52042660,3475,3475,3475,3475,0
|
|
20230706,123300,52042660,3475,3475,3475,3475,0
|
|
20230706,123200,52042660,3475,3485,3485,3475,811
|
|
20230706,123100,49220295,3485,3485,3485,3485,0
|
|
20230706,123000,49220295,3485,3485,3485,3485,0
|
|
20230706,122900,49220295,3485,3485,3485,3485,0
|
|
20230706,122800,49220295,3485,3485,3485,3485,0
|
|
20230706,122700,49220295,3485,3485,3485,3485,30
|
|
20230706,122600,49115745,3485,3485,3485,3485,290
|
|
20230706,122500,48105095,3485,3485,3485,3485,0
|
|
20230706,122400,48105095,3485,3485,3485,3485,0
|
|
20230706,122300,48105095,3485,3485,3485,3485,99
|
|
20230706,122200,47760080,3485,3485,3485,3485,50
|
|
20230706,122100,47585830,3485,3485,3485,3485,0
|
|
20230706,122000,47585830,3485,3485,3485,3485,0
|
|
20230706,121900,47585830,3485,3485,3485,3485,0
|
|
20230706,121800,47585830,3485,3485,3485,3485,0
|
|
20230706,121700,47585830,3485,3485,3485,3485,0
|
|
20230706,121600,47585830,3485,3485,3485,3485,100
|
|
20230706,121500,47237330,3485,3485,3485,3485,0
|
|
20230706,121400,47237330,3485,3485,3485,3485,0
|
|
20230706,121300,47237330,3485,3485,3485,3485,0
|
|
20230706,121200,47237330,3485,3485,3485,3485,0
|
|
20230706,121100,47237330,3485,3485,3485,3485,0
|
|
20230706,121000,47237330,3485,3485,3485,3485,0
|
|
20230706,120900,47237330,3485,3485,3485,3485,0
|
|
20230706,120800,47237330,3485,3485,3485,3485,0
|
|
20230706,120700,47237330,3485,3485,3485,3485,0
|
|
20230706,120600,47237330,3485,3485,3485,3485,0
|
|
20230706,120500,47237330,3485,3485,3485,3485,0
|
|
20230706,120400,47237330,3485,3485,3485,3485,0
|
|
20230706,120300,47237330,3485,3485,3485,3485,0
|
|
20230706,120200,47237330,3485,3485,3485,3485,0
|
|
20230706,120100,47237330,3485,3485,3485,3485,20
|
|
20230706,120000,47167630,3485,3485,3485,3485,4
|
|
20230706,115900,47153690,3510,3505,3510,3505,89
|
|
20230706,115800,46841500,3510,3500,3510,3500,80
|
|
20230706,115700,46561330,3500,3500,3500,3500,0
|
|
20230706,115600,46561330,3500,3500,3500,3500,89
|
|
20230706,115500,46249830,3500,3500,3500,3500,0
|
|
20230706,115400,46249830,3500,3500,3500,3500,0
|
|
20230706,115300,46249830,3500,3500,3500,3500,89
|
|
20230706,115200,45938330,3500,3500,3500,3500,0
|
|
20230706,115100,45938330,3500,3485,3500,3485,20
|
|
20230706,115000,45868450,3475,3475,3475,3475,0
|
|
20230706,114900,45868450,3475,3475,3475,3475,0
|
|
20230706,114800,45868450,3475,3475,3475,3475,0
|
|
20230706,114700,45868450,3475,3475,3475,3475,0
|
|
20230706,114600,45868450,3475,3475,3475,3475,0
|
|
20230706,114500,45868450,3475,3475,3475,3475,0
|
|
20230706,114400,45868450,3475,3475,3475,3475,0
|
|
20230706,114300,45868450,3475,3475,3475,3475,0
|
|
20230706,114200,45868450,3475,3475,3475,3475,0
|
|
20230706,114100,45868450,3475,3475,3475,3475,0
|
|
20230706,114000,45868450,3475,3475,3475,3475,0
|
|
20230706,113900,45868450,3475,3475,3475,3475,0
|
|
20230706,113800,45868450,3475,3475,3475,3475,0
|
|
20230706,113700,45868450,3475,3475,3475,3475,0
|
|
20230706,113600,45868450,3475,3475,3475,3475,0
|
|
20230706,113500,45868450,3475,3475,3475,3475,0
|
|
20230706,113400,45868450,3475,3475,3475,3475,0
|
|
20230706,113300,45868450,3475,3475,3475,3475,0
|
|
20230706,113200,45868450,3475,3475,3475,3475,0
|
|
20230706,113100,45868450,3475,3475,3475,3475,0
|
|
20230706,113000,45868450,3475,3475,3475,3475,0
|
|
20230706,112900,45868450,3475,3475,3475,3475,0
|
|
20230706,112800,45868450,3475,3475,3475,3475,0
|
|
20230706,112700,45868450,3475,3475,3475,3475,0
|
|
20230706,112600,45868450,3475,3475,3475,3475,0
|
|
20230706,112500,45868450,3475,3475,3475,3475,0
|
|
20230706,112400,45868450,3475,3475,3475,3475,0
|
|
20230706,112300,45868450,3475,3475,3475,3475,0
|
|
20230706,112200,45868450,3475,3475,3475,3475,0
|
|
20230706,112100,45868450,3475,3475,3475,3475,0
|
|
20230706,112000,45868450,3475,3475,3475,3475,252
|
|
20230706,111900,44992750,3475,3475,3475,3475,0
|
|
20230706,111800,44992750,3475,3475,3475,3475,0
|
|
20230706,111700,44992750,3475,3475,3475,3475,89
|
|
20230706,111600,44683475,3475,3475,3475,3475,0
|
|
20230706,111500,44683475,3475,3475,3475,3475,0
|
|
20230706,111400,44683475,3475,3475,3475,3475,90
|
|
20230706,111300,44370725,3475,3475,3475,3475,20
|
|
20230706,111200,44301225,3460,3460,3460,3460,0
|
|
20230706,111100,44301225,3460,3460,3460,3460,0
|
|
20230706,111000,44301225,3460,3460,3460,3460,2000
|
|
20230706,110900,37381225,3475,3475,3475,3475,0
|
|
20230706,110800,37381225,3475,3475,3475,3475,89
|
|
20230706,110700,37071950,3475,3475,3475,3475,0
|
|
20230706,110600,37071950,3475,3475,3475,3475,10
|
|
20230706,110500,37037200,3475,3475,3475,3475,119
|
|
20230706,110400,36623675,3475,3475,3475,3475,0
|
|
20230706,110300,36623675,3475,3485,3485,3475,1100
|
|
20230706,110200,32798190,3485,3485,3485,3485,0
|
|
20230706,110100,32798190,3485,3485,3485,3485,0
|
|
20230706,110000,32798190,3485,3485,3485,3485,0
|
|
20230706,105900,32798190,3485,3485,3485,3485,0
|
|
20230706,105800,32798190,3485,3485,3485,3485,0
|
|
20230706,105700,32798190,3485,3485,3485,3485,0
|
|
20230706,105600,32798190,3485,3485,3485,3485,14
|
|
20230706,105500,32749400,3485,3485,3485,3485,0
|
|
20230706,105400,32749400,3485,3485,3485,3485,16
|
|
20230706,105300,32693640,3485,3485,3485,3485,4
|
|
20230706,105200,32679700,3480,3480,3480,3480,0
|
|
20230706,105100,32679700,3480,3480,3480,3480,0
|
|
20230706,105000,32679700,3480,3480,3480,3480,4
|
|
20230706,104900,32665780,3475,3475,3475,3475,0
|
|
20230706,104800,32665780,3475,3475,3475,3475,0
|
|
20230706,104700,32665780,3475,3475,3475,3475,0
|
|
20230706,104600,32665780,3475,3475,3475,3475,0
|
|
20230706,104500,32665780,3475,3475,3475,3475,0
|
|
20230706,104400,32665780,3475,3475,3475,3475,0
|
|
20230706,104300,32665780,3475,3475,3475,3475,0
|
|
20230706,104200,32665780,3475,3475,3475,3475,0
|
|
20230706,104100,32665780,3475,3465,3475,3465,1902
|
|
20230706,104000,26059595,3450,3450,3450,3450,0
|
|
20230706,103900,26059595,3450,3450,3450,3450,0
|
|
20230706,103800,26059595,3450,3450,3450,3450,0
|
|
20230706,103700,26059595,3450,3450,3450,3450,0
|
|
20230706,103600,26059595,3450,3450,3450,3450,0
|
|
20230706,103500,26059595,3450,3450,3450,3450,0
|
|
20230706,103400,26059595,3450,3450,3450,3450,0
|
|
20230706,103300,26059595,3450,3450,3450,3450,0
|
|
20230706,103200,26059595,3450,3450,3450,3450,0
|
|
20230706,103100,26059595,3450,3450,3450,3450,0
|
|
20230706,103000,26059595,3450,3450,3450,3450,0
|
|
20230706,102900,26059595,3450,3450,3450,3450,0
|
|
20230706,102800,26059595,3450,3450,3450,3450,0
|
|
20230706,102700,26059595,3450,3450,3450,3450,0
|
|
20230706,102600,26059595,3450,3450,3450,3450,0
|
|
20230706,102500,26059595,3450,3450,3450,3450,0
|
|
20230706,102400,26059595,3450,3450,3450,3450,0
|
|
20230706,102300,26059595,3450,3450,3450,3450,0
|
|
20230706,102200,26059595,3450,3450,3450,3450,0
|
|
20230706,102100,26059595,3450,3450,3450,3450,0
|
|
20230706,102000,26059595,3450,3470,3470,3450,105
|
|
20230706,101900,25695565,3470,3470,3470,3470,0
|
|
20230706,101800,25695565,3470,3470,3470,3470,14
|
|
20230706,101700,25646985,3470,3470,3470,3470,75
|
|
20230706,101600,25386735,3470,3470,3470,3470,0
|
|
20230706,101500,25386735,3470,3470,3470,3470,0
|
|
20230706,101400,25386735,3470,3475,3475,3470,154
|
|
20230706,101300,24851910,3475,3475,3475,3475,0
|
|
20230706,101200,24851910,3475,3475,3475,3475,34
|
|
20230706,101100,24733760,3470,3470,3470,3470,24
|
|
20230706,101000,24650480,3470,3470,3470,3470,0
|
|
20230706,100900,24650480,3470,3470,3470,3470,0
|
|
20230706,100800,24650480,3470,3470,3470,3470,89
|
|
20230706,100700,24341650,3470,3470,3470,3470,0
|
|
20230706,100600,24341650,3470,3470,3470,3470,0
|
|
20230706,100500,24341650,3470,3470,3470,3470,89
|
|
20230706,100400,24032820,3470,3470,3470,3470,0
|
|
20230706,100300,24032820,3470,3470,3470,3470,4
|
|
20230706,100200,24018940,3470,3470,3470,3470,90
|
|
20230706,100100,23706640,3470,3470,3470,3470,5
|
|
20230706,100000,23689290,3450,3450,3450,3450,0
|
|
20230706,095900,23689290,3450,3450,3450,3450,0
|
|
20230706,095800,23689290,3450,3450,3450,3450,0
|
|
20230706,095700,23689290,3450,3455,3455,3450,308
|
|
20230706,095600,22626525,3470,3470,3470,3470,0
|
|
20230706,095500,22626525,3470,3470,3470,3470,0
|
|
20230706,095400,22626525,3470,3470,3470,3470,4
|
|
20230706,095300,22612645,3450,3450,3450,3450,0
|
|
20230706,095200,22612645,3450,3450,3450,3450,200
|
|
20230706,095100,21922645,3470,3470,3470,3470,0
|
|
20230706,095000,21922645,3470,3470,3470,3470,0
|
|
20230706,094900,21922645,3470,3470,3470,3470,0
|
|
20230706,094800,21922645,3470,3470,3470,3470,0
|
|
20230706,094700,21922645,3470,3470,3470,3470,0
|
|
20230706,094600,21922645,3470,3470,3470,3470,0
|
|
20230706,094500,21922645,3470,3470,3470,3470,0
|
|
20230706,094400,21922645,3470,3470,3470,3470,0
|
|
20230706,094300,21922645,3470,3470,3470,3470,0
|
|
20230706,094200,21922645,3470,3470,3470,3470,0
|
|
20230706,094100,21922645,3470,3470,3470,3470,0
|
|
20230706,094000,21922645,3470,3470,3470,3470,0
|
|
20230706,093900,21922645,3470,3470,3470,3470,0
|
|
20230706,093800,21922645,3470,3470,3470,3470,4
|
|
20230706,093700,21908765,3470,3470,3470,3470,0
|
|
20230706,093600,21908765,3470,3470,3470,3470,0
|
|
20230706,093500,21908765,3470,3470,3470,3470,2
|
|
20230706,093400,21901825,3445,3445,3445,3445,0
|
|
20230706,093300,21901825,3445,3445,3445,3445,206
|
|
20230706,093200,21192155,3450,3450,3450,3450,91
|
|
20230706,093100,20878205,3450,3450,3450,3450,0
|
|
20230706,093000,20878205,3450,3450,3450,3450,200
|
|
20230706,092900,20188205,3450,3450,3450,3450,0
|
|
20230706,092800,20188205,3450,3450,3450,3450,110
|
|
20230706,092700,19808705,3450,3450,3450,3450,0
|
|
20230706,092600,19808705,3450,3450,3450,3450,0
|
|
20230706,092500,19808705,3450,3450,3450,3450,390
|
|
20230706,092400,18463205,3445,3445,3445,3445,0
|
|
20230706,092300,18463205,3445,3445,3445,3445,0
|
|
20230706,092200,18463205,3445,3445,3445,3445,0
|
|
20230706,092100,18463205,3445,3445,3445,3445,0
|
|
20230706,092000,18463205,3445,3445,3445,3445,0
|
|
20230706,091900,18463205,3445,3450,3450,3445,300
|
|
20230706,091800,17428890,3450,3455,3455,3450,115
|
|
20230706,091700,17032090,3455,3455,3455,3455,0
|
|
20230706,091600,17032090,3455,3455,3455,3455,868
|
|
20230706,091500,14033150,3455,3455,3455,3455,0
|
|
20230706,091400,14033150,3455,3455,3455,3455,1
|
|
20230706,091300,14029695,3450,3450,3450,3450,0
|
|
20230706,091200,14029695,3450,3450,3450,3450,0
|
|
20230706,091100,14029695,3450,3450,3450,3450,0
|
|
20230706,091000,14029695,3450,3450,3450,3450,0
|
|
20230706,090900,14029695,3450,3450,3460,3450,1000
|
|
20230706,090800,10578695,3460,3460,3460,3460,0
|
|
20230706,090700,10578695,3460,3460,3460,3460,0
|
|
20230706,090600,10578695,3460,3450,3460,3450,22
|
|
20230706,090500,10502775,3450,3450,3450,3450,0
|
|
20230706,090400,10502775,3450,3455,3455,3450,738
|
|
20230706,090300,7956620,3455,3460,3460,3455,1497
|
|
20230706,090200,2777520,3465,3465,3470,3465,122
|
|
20230706,090100,2354785,3465,3475,3475,3465,124
|
|
20230706,090000,1925000,3500,3500,3500,3500,550
|