578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,183500,60433595,3450,3450,3450,3450,598
|
|
20230721,183400,60433595,3450,3450,3450,3450,0
|
|
20230721,183300,60433595,3450,3450,3450,3450,0
|
|
20230721,183200,60433595,3450,3450,3450,3450,0
|
|
20230721,183100,60433595,3450,3450,3450,3450,0
|
|
20230721,183000,60433595,3450,3450,3450,3450,0
|
|
20230721,182900,60433595,3450,3450,3450,3450,0
|
|
20230721,182800,60433595,3450,3450,3450,3450,0
|
|
20230721,182700,60433595,3450,3450,3450,3450,0
|
|
20230721,182600,60433595,3450,3450,3450,3450,0
|
|
20230721,182500,60433595,3450,3450,3450,3450,0
|
|
20230721,182400,60433595,3450,3450,3450,3450,0
|
|
20230721,182300,60433595,3450,3450,3450,3450,0
|
|
20230721,182200,60433595,3450,3450,3450,3450,0
|
|
20230721,182100,60433595,3450,3450,3450,3450,0
|
|
20230721,182000,60433595,3450,3450,3450,3450,0
|
|
20230721,181900,60433595,3450,3450,3450,3450,0
|
|
20230721,181800,60433595,3450,3450,3450,3450,0
|
|
20230721,181700,60433595,3450,3450,3450,3450,0
|
|
20230721,181600,60433595,3450,3450,3450,3450,0
|
|
20230721,181500,60433595,3450,3450,3450,3450,0
|
|
20230721,181400,60433595,3450,3450,3450,3450,0
|
|
20230721,181300,60433595,3450,3450,3450,3450,0
|
|
20230721,181200,60433595,3450,3450,3450,3450,0
|
|
20230721,181100,60433595,3450,3450,3450,3450,0
|
|
20230721,181000,60433595,3450,3450,3450,3450,0
|
|
20230721,180900,60433595,3450,3450,3450,3450,0
|
|
20230721,180800,60433595,3450,3450,3450,3450,0
|
|
20230721,180700,60433595,3450,3450,3450,3450,0
|
|
20230721,180600,60433595,3450,3450,3450,3450,0
|
|
20230721,180500,60433595,3450,3450,3450,3450,598
|
|
20230721,180400,60433595,3450,3450,3450,3450,0
|
|
20230721,180300,60433595,3450,3450,3450,3450,0
|
|
20230721,180200,60433595,3450,3450,3450,3450,0
|
|
20230721,180100,60433595,3450,3450,3450,3450,0
|
|
20230721,180000,60433595,3450,3450,3450,3450,0
|
|
20230721,175900,60433595,3450,3450,3450,3450,0
|
|
20230721,175800,60433595,3450,3450,3450,3450,0
|
|
20230721,175700,60433595,3450,3450,3450,3450,0
|
|
20230721,175600,60433595,3450,3450,3450,3450,0
|
|
20230721,175500,60433595,3450,3450,3450,3450,0
|
|
20230721,175400,60433595,3450,3450,3450,3450,0
|
|
20230721,175300,60433595,3450,3450,3450,3450,0
|
|
20230721,175200,60433595,3450,3450,3450,3450,0
|
|
20230721,175100,60433595,3450,3450,3450,3450,0
|
|
20230721,175000,60433595,3450,3450,3450,3450,0
|
|
20230721,174900,60433595,3450,3450,3450,3450,0
|
|
20230721,174800,60433595,3450,3450,3450,3450,0
|
|
20230721,174700,60433595,3450,3450,3450,3450,0
|
|
20230721,174600,60433595,3450,3450,3450,3450,0
|
|
20230721,174500,60433595,3450,3450,3450,3450,0
|
|
20230721,174400,60433595,3450,3450,3450,3450,0
|
|
20230721,174300,60433595,3450,3450,3450,3450,0
|
|
20230721,174200,60433595,3450,3450,3450,3450,0
|
|
20230721,174100,60433595,3450,3450,3450,3450,0
|
|
20230721,174000,60433595,3450,3450,3450,3450,0
|
|
20230721,173900,60433595,3450,3450,3450,3450,0
|
|
20230721,173800,60433595,3450,3450,3450,3450,0
|
|
20230721,173700,60433595,3450,3450,3450,3450,0
|
|
20230721,173600,60433595,3450,3450,3450,3450,0
|
|
20230721,173500,60433595,3450,3450,3450,3450,598
|
|
20230721,173400,60433595,3450,3450,3450,3450,0
|
|
20230721,173300,60433595,3450,3450,3450,3450,0
|
|
20230721,173200,60433595,3450,3450,3450,3450,0
|
|
20230721,173100,60433595,3450,3450,3450,3450,0
|
|
20230721,173000,60433595,3450,3450,3450,3450,0
|
|
20230721,172900,60433595,3450,3450,3450,3450,0
|
|
20230721,172800,60433595,3450,3450,3450,3450,0
|
|
20230721,172700,60433595,3450,3450,3450,3450,0
|
|
20230721,172600,60433595,3450,3450,3450,3450,0
|
|
20230721,172500,60433595,3450,3450,3450,3450,0
|
|
20230721,172400,60433595,3450,3450,3450,3450,0
|
|
20230721,172300,60433595,3450,3450,3450,3450,0
|
|
20230721,172200,60433595,3450,3450,3450,3450,0
|
|
20230721,172100,60433595,3450,3450,3450,3450,0
|
|
20230721,172000,60433595,3450,3450,3450,3450,0
|
|
20230721,171900,60433595,3450,3450,3450,3450,0
|
|
20230721,171800,60433595,3450,3450,3450,3450,0
|
|
20230721,171700,60433595,3450,3450,3450,3450,0
|
|
20230721,171600,60433595,3450,3450,3450,3450,0
|
|
20230721,171500,60433595,3450,3450,3450,3450,0
|
|
20230721,171400,60433595,3450,3450,3450,3450,0
|
|
20230721,171300,60433595,3450,3450,3450,3450,0
|
|
20230721,171200,60433595,3450,3450,3450,3450,0
|
|
20230721,171100,60433595,3450,3450,3450,3450,0
|
|
20230721,171000,60433595,3450,3450,3450,3450,0
|
|
20230721,170900,60433595,3450,3450,3450,3450,0
|
|
20230721,170800,60433595,3450,3450,3450,3450,0
|
|
20230721,170700,60433595,3450,3450,3450,3450,0
|
|
20230721,170600,60433595,3450,3450,3450,3450,0
|
|
20230721,170500,60433595,3450,3450,3450,3450,598
|
|
20230721,170400,60433595,3450,3450,3450,3450,0
|
|
20230721,170300,60433595,3450,3450,3450,3450,0
|
|
20230721,170200,60433595,3450,3450,3450,3450,0
|
|
20230721,170100,60433595,3450,3450,3450,3450,0
|
|
20230721,170000,60433595,3450,3450,3450,3450,0
|
|
20230721,165900,60433595,3450,3450,3450,3450,0
|
|
20230721,165800,60433595,3450,3450,3450,3450,0
|
|
20230721,165700,60433595,3450,3450,3450,3450,0
|
|
20230721,165600,60433595,3450,3450,3450,3450,0
|
|
20230721,165500,60433595,3450,3450,3450,3450,0
|
|
20230721,165400,60433595,3450,3450,3450,3450,0
|
|
20230721,165300,60433595,3450,3450,3450,3450,0
|
|
20230721,165200,60433595,3450,3450,3450,3450,0
|
|
20230721,165100,60433595,3450,3450,3450,3450,0
|
|
20230721,165000,60433595,3450,3450,3450,3450,0
|
|
20230721,164900,60433595,3450,3450,3450,3450,0
|
|
20230721,164800,60433595,3450,3450,3450,3450,0
|
|
20230721,164700,60433595,3450,3450,3450,3450,0
|
|
20230721,164600,60433595,3450,3450,3450,3450,0
|
|
20230721,164500,60433595,3450,3450,3450,3450,0
|
|
20230721,164400,60433595,3450,3450,3450,3450,0
|
|
20230721,164300,60433595,3450,3450,3450,3450,0
|
|
20230721,164200,60433595,3450,3450,3450,3450,0
|
|
20230721,164100,60433595,3450,3450,3450,3450,0
|
|
20230721,164000,60433595,3450,3450,3450,3450,0
|
|
20230721,163900,60433595,3450,3450,3450,3450,0
|
|
20230721,163800,60433595,3450,3450,3450,3450,0
|
|
20230721,163700,60433595,3450,3450,3450,3450,0
|
|
20230721,163600,60433595,3450,3450,3450,3450,0
|
|
20230721,163500,60433595,3450,3450,3450,3450,598
|
|
20230721,163400,60433595,3450,3450,3450,3450,0
|
|
20230721,163300,60433595,3450,3450,3450,3450,0
|
|
20230721,163200,60433595,3450,3450,3450,3450,0
|
|
20230721,163100,60433595,3450,3450,3450,3450,0
|
|
20230721,163000,60433595,3450,3450,3450,3450,0
|
|
20230721,162900,60433595,3450,3450,3450,3450,0
|
|
20230721,162800,60433595,3450,3450,3450,3450,0
|
|
20230721,162700,60433595,3450,3450,3450,3450,0
|
|
20230721,162600,60433595,3450,3450,3450,3450,0
|
|
20230721,162500,60433595,3450,3450,3450,3450,0
|
|
20230721,162400,60433595,3450,3450,3450,3450,0
|
|
20230721,162300,60433595,3450,3450,3450,3450,0
|
|
20230721,162200,60433595,3450,3450,3450,3450,0
|
|
20230721,162100,60433595,3450,3450,3450,3450,0
|
|
20230721,162000,60433595,3450,3450,3450,3450,0
|
|
20230721,161900,60433595,3450,3450,3450,3450,0
|
|
20230721,161800,60433595,3450,3450,3450,3450,0
|
|
20230721,161700,60433595,3450,3450,3450,3450,0
|
|
20230721,161600,60433595,3450,3450,3450,3450,0
|
|
20230721,161500,60433595,3450,3450,3450,3450,0
|
|
20230721,161400,60433595,3450,3450,3450,3450,0
|
|
20230721,161300,60433595,3450,3450,3450,3450,0
|
|
20230721,161200,60433595,3450,3450,3450,3450,0
|
|
20230721,161100,60433595,3450,3450,3450,3450,0
|
|
20230721,161000,60433595,3450,3450,3450,3450,0
|
|
20230721,160900,60433595,3450,3450,3450,3450,0
|
|
20230721,160800,60433595,3450,3450,3450,3450,0
|
|
20230721,160700,60433595,3450,3450,3450,3450,0
|
|
20230721,160600,60433595,3450,3450,3450,3450,0
|
|
20230721,160500,60433595,3450,3450,3450,3450,598
|
|
20230721,160400,60433595,3450,3450,3450,3450,0
|
|
20230721,160300,60433595,3450,3450,3450,3450,0
|
|
20230721,160200,60433595,3450,3450,3450,3450,0
|
|
20230721,160100,60433595,3450,3450,3450,3450,0
|
|
20230721,160000,60433595,3450,3450,3450,3450,0
|
|
20230721,155900,60433595,3450,3450,3450,3450,0
|
|
20230721,155800,60433595,3450,3450,3450,3450,0
|
|
20230721,155700,60433595,3450,3450,3450,3450,0
|
|
20230721,155600,60433595,3450,3450,3450,3450,0
|
|
20230721,155500,60433595,3450,3450,3450,3450,0
|
|
20230721,155400,60433595,3450,3450,3450,3450,0
|
|
20230721,155300,60433595,3450,3450,3450,3450,0
|
|
20230721,155200,60433595,3450,3450,3450,3450,0
|
|
20230721,155100,60433595,3450,3450,3450,3450,0
|
|
20230721,155000,60433595,3450,3450,3450,3450,0
|
|
20230721,154900,60433595,3450,3450,3450,3450,0
|
|
20230721,154800,60433595,3450,3450,3450,3450,0
|
|
20230721,154700,60433595,3450,3450,3450,3450,0
|
|
20230721,154600,60433595,3450,3450,3450,3450,0
|
|
20230721,154500,60433595,3450,3450,3450,3450,0
|
|
20230721,154400,60433595,3450,3450,3450,3450,0
|
|
20230721,154300,60433595,3450,3450,3450,3450,0
|
|
20230721,154200,60433595,3450,3450,3450,3450,0
|
|
20230721,154100,60433595,3450,3450,3450,3450,0
|
|
20230721,154000,60433595,3450,3450,3450,3450,0
|
|
20230721,153900,60433595,3450,3450,3450,3450,0
|
|
20230721,153800,60433595,3450,3450,3450,3450,0
|
|
20230721,153700,60433595,3450,3450,3450,3450,0
|
|
20230721,153600,60433595,3450,3450,3450,3450,0
|
|
20230721,153500,60433595,3450,3450,3450,3450,598
|
|
20230721,153400,60433595,3450,3450,3450,3450,0
|
|
20230721,153300,60433595,3450,3450,3450,3450,0
|
|
20230721,153200,60433595,3450,3450,3450,3450,0
|
|
20230721,153100,60433595,3450,3450,3450,3450,0
|
|
20230721,153000,60433595,3450,3450,3450,3450,598
|
|
20230721,152900,58370495,3455,3455,3455,3455,0
|
|
20230721,152800,58370495,3455,3455,3455,3455,0
|
|
20230721,152700,58370495,3455,3455,3455,3455,0
|
|
20230721,152600,58370495,3455,3455,3455,3455,0
|
|
20230721,152500,58370495,3455,3455,3455,3455,0
|
|
20230721,152400,58370495,3455,3455,3455,3455,0
|
|
20230721,152300,58370495,3455,3455,3455,3455,0
|
|
20230721,152200,58370495,3455,3455,3455,3455,0
|
|
20230721,152100,58370495,3455,3455,3455,3455,0
|
|
20230721,152000,58370495,3455,3455,3455,3455,0
|
|
20230721,151900,58370495,3455,3465,3465,3455,105
|
|
20230721,151800,58006720,3455,3455,3455,3455,0
|
|
20230721,151700,58006720,3455,3455,3455,3455,52
|
|
20230721,151600,57827060,3465,3465,3465,3465,40
|
|
20230721,151500,57688460,3455,3455,3455,3455,0
|
|
20230721,151400,57688460,3455,3455,3455,3455,0
|
|
20230721,151300,57688460,3455,3455,3455,3455,0
|
|
20230721,151200,57688460,3455,3455,3455,3455,82
|
|
20230721,151100,57405150,3470,3470,3470,3470,0
|
|
20230721,151000,57405150,3470,3470,3470,3470,0
|
|
20230721,150900,57405150,3470,3470,3470,3470,0
|
|
20230721,150800,57405150,3470,3470,3470,3470,0
|
|
20230721,150700,57405150,3470,3470,3470,3470,0
|
|
20230721,150600,57405150,3470,3460,3470,3460,381
|
|
20230721,150500,56084290,3460,3460,3460,3460,0
|
|
20230721,150400,56084290,3460,3460,3460,3460,0
|
|
20230721,150300,56084290,3460,3460,3460,3460,0
|
|
20230721,150200,56084290,3460,3460,3460,3460,10
|
|
20230721,150100,56049690,3460,3460,3460,3460,0
|
|
20230721,150000,56049690,3460,3460,3460,3460,0
|
|
20230721,145900,56049690,3460,3460,3460,3460,0
|
|
20230721,145800,56049690,3460,3460,3460,3460,4
|
|
20230721,145700,56035850,3455,3455,3455,3455,10
|
|
20230721,145600,56001300,3470,3470,3470,3470,0
|
|
20230721,145500,56001300,3470,3470,3470,3470,0
|
|
20230721,145400,56001300,3470,3470,3470,3470,0
|
|
20230721,145300,56001300,3470,3470,3470,3470,0
|
|
20230721,145200,56001300,3470,3470,3470,3470,0
|
|
20230721,145100,56001300,3470,3470,3470,3470,0
|
|
20230721,145000,56001300,3470,3470,3470,3470,0
|
|
20230721,144900,56001300,3470,3470,3470,3470,0
|
|
20230721,144800,56001300,3470,3470,3470,3470,1
|
|
20230721,144700,55997830,3455,3455,3455,3455,87
|
|
20230721,144600,55697245,3465,3465,3465,3465,0
|
|
20230721,144500,55697245,3465,3465,3465,3465,0
|
|
20230721,144400,55697245,3465,3465,3465,3465,4
|
|
20230721,144300,55683385,3465,3460,3465,3460,5
|
|
20230721,144200,55666070,3455,3455,3455,3455,0
|
|
20230721,144100,55666070,3455,3455,3455,3455,0
|
|
20230721,144000,55666070,3455,3455,3455,3455,0
|
|
20230721,143900,55666070,3455,3455,3455,3455,57
|
|
20230721,143800,55469135,3460,3460,3460,3460,13
|
|
20230721,143700,55424155,3460,3460,3460,3460,0
|
|
20230721,143600,55424155,3460,3460,3460,3460,0
|
|
20230721,143500,55424155,3460,3460,3460,3460,10
|
|
20230721,143400,55389555,3470,3470,3470,3470,0
|
|
20230721,143300,55389555,3470,3470,3470,3470,0
|
|
20230721,143200,55389555,3470,3470,3470,3470,0
|
|
20230721,143100,55389555,3470,3470,3470,3470,0
|
|
20230721,143000,55389555,3470,3470,3470,3470,0
|
|
20230721,142900,55389555,3470,3470,3470,3470,0
|
|
20230721,142800,55389555,3470,3470,3470,3470,0
|
|
20230721,142700,55389555,3470,3470,3470,3470,0
|
|
20230721,142600,55389555,3470,3470,3470,3470,0
|
|
20230721,142500,55389555,3470,3470,3470,3470,0
|
|
20230721,142400,55389555,3470,3470,3470,3470,0
|
|
20230721,142300,55389555,3470,3470,3470,3470,0
|
|
20230721,142200,55389555,3470,3470,3470,3470,0
|
|
20230721,142100,55389555,3470,3470,3470,3470,0
|
|
20230721,142000,55389555,3470,3470,3470,3470,0
|
|
20230721,141900,55389555,3470,3470,3470,3470,0
|
|
20230721,141800,55389555,3470,3470,3470,3470,0
|
|
20230721,141700,55389555,3470,3470,3470,3470,0
|
|
20230721,141600,55389555,3470,3470,3470,3470,0
|
|
20230721,141500,55389555,3470,3470,3470,3470,1
|
|
20230721,141400,55386085,3455,3455,3455,3455,0
|
|
20230721,141300,55386085,3455,3455,3455,3455,0
|
|
20230721,141200,55386085,3455,3455,3455,3455,0
|
|
20230721,141100,55386085,3455,3455,3455,3455,0
|
|
20230721,141000,55386085,3455,3455,3455,3455,0
|
|
20230721,140900,55386085,3455,3455,3455,3455,0
|
|
20230721,140800,55386085,3455,3455,3455,3455,0
|
|
20230721,140700,55386085,3455,3455,3455,3455,0
|
|
20230721,140600,55386085,3455,3455,3455,3455,0
|
|
20230721,140500,55386085,3455,3455,3455,3455,0
|
|
20230721,140400,55386085,3455,3455,3455,3455,0
|
|
20230721,140300,55386085,3455,3460,3460,3455,633
|
|
20230721,140200,53196660,3470,3470,3470,3470,0
|
|
20230721,140100,53196660,3470,3470,3470,3470,0
|
|
20230721,140000,53196660,3470,3470,3470,3470,0
|
|
20230721,135900,53196660,3470,3470,3470,3470,0
|
|
20230721,135800,53196660,3470,3470,3470,3470,0
|
|
20230721,135700,53196660,3470,3470,3470,3470,0
|
|
20230721,135600,53196660,3470,3470,3470,3470,0
|
|
20230721,135500,53196660,3470,3470,3470,3470,0
|
|
20230721,135400,53196660,3470,3470,3470,3470,3
|
|
20230721,135300,53186250,3470,3470,3470,3470,0
|
|
20230721,135200,53186250,3470,3470,3470,3470,0
|
|
20230721,135100,53186250,3470,3470,3470,3470,0
|
|
20230721,135000,53186250,3470,3470,3470,3470,0
|
|
20230721,134900,53186250,3470,3470,3470,3470,0
|
|
20230721,134800,53186250,3470,3470,3470,3470,0
|
|
20230721,134700,53186250,3470,3470,3470,3470,0
|
|
20230721,134600,53186250,3470,3470,3470,3470,0
|
|
20230721,134500,53186250,3470,3470,3470,3470,0
|
|
20230721,134400,53186250,3470,3470,3470,3470,0
|
|
20230721,134300,53186250,3470,3470,3470,3470,0
|
|
20230721,134200,53186250,3470,3470,3470,3470,0
|
|
20230721,134100,53186250,3470,3470,3470,3470,0
|
|
20230721,134000,53186250,3470,3470,3470,3470,0
|
|
20230721,133900,53186250,3470,3470,3470,3470,0
|
|
20230721,133800,53186250,3470,3470,3470,3470,0
|
|
20230721,133700,53186250,3470,3470,3470,3470,0
|
|
20230721,133600,53186250,3470,3470,3470,3470,0
|
|
20230721,133500,53186250,3470,3470,3470,3470,0
|
|
20230721,133400,53186250,3470,3470,3470,3470,0
|
|
20230721,133300,53186250,3470,3470,3470,3470,0
|
|
20230721,133200,53186250,3470,3470,3470,3470,0
|
|
20230721,133100,53186250,3470,3470,3470,3470,0
|
|
20230721,133000,53186250,3470,3470,3470,3470,0
|
|
20230721,132900,53186250,3470,3470,3470,3470,0
|
|
20230721,132800,53186250,3470,3470,3470,3470,0
|
|
20230721,132700,53186250,3470,3470,3470,3470,0
|
|
20230721,132600,53186250,3470,3470,3470,3470,0
|
|
20230721,132500,53186250,3470,3470,3470,3470,0
|
|
20230721,132400,53186250,3470,3470,3470,3470,0
|
|
20230721,132300,53186250,3470,3470,3470,3470,0
|
|
20230721,132200,53186250,3470,3470,3470,3470,0
|
|
20230721,132100,53186250,3470,3470,3470,3470,9
|
|
20230721,132000,53155020,3465,3465,3465,3465,0
|
|
20230721,131900,53155020,3465,3465,3465,3465,10
|
|
20230721,131800,53120370,3460,3460,3460,3460,4
|
|
20230721,131700,53106530,3460,3465,3470,3460,101
|
|
20230721,131600,52757015,3460,3460,3460,3460,9
|
|
20230721,131500,52725875,3460,3460,3460,3460,250
|
|
20230721,131400,51860875,3465,3465,3465,3465,3
|
|
20230721,131300,51850480,3470,3465,3470,3465,4
|
|
20230721,131200,51836615,3460,3460,3460,3460,0
|
|
20230721,131100,51836615,3460,3460,3460,3460,0
|
|
20230721,131000,51836615,3460,3460,3460,3460,0
|
|
20230721,130900,51836615,3460,3460,3460,3460,0
|
|
20230721,130800,51836615,3460,3460,3460,3460,0
|
|
20230721,130700,51836615,3460,3460,3460,3460,0
|
|
20230721,130600,51836615,3460,3460,3460,3460,0
|
|
20230721,130500,51836615,3460,3460,3460,3460,0
|
|
20230721,130400,51836615,3460,3460,3460,3460,0
|
|
20230721,130300,51836615,3460,3460,3460,3460,0
|
|
20230721,130200,51836615,3460,3460,3460,3460,0
|
|
20230721,130100,51836615,3460,3460,3460,3460,0
|
|
20230721,130000,51836615,3460,3460,3460,3460,3
|
|
20230721,125900,51826235,3460,3460,3460,3460,3
|
|
20230721,125800,51815855,3460,3470,3470,3460,103
|
|
20230721,125700,51458475,3470,3470,3470,3470,0
|
|
20230721,125600,51458475,3470,3470,3470,3470,0
|
|
20230721,125500,51458475,3470,3470,3470,3470,0
|
|
20230721,125400,51458475,3470,3470,3470,3470,0
|
|
20230721,125300,51458475,3470,3470,3470,3470,0
|
|
20230721,125200,51458475,3470,3470,3470,3470,0
|
|
20230721,125100,51458475,3470,3470,3470,3470,0
|
|
20230721,125000,51458475,3470,3470,3470,3470,0
|
|
20230721,124900,51458475,3470,3470,3470,3470,0
|
|
20230721,124800,51458475,3470,3470,3470,3470,0
|
|
20230721,124700,51458475,3470,3470,3470,3470,0
|
|
20230721,124600,51458475,3470,3470,3470,3470,0
|
|
20230721,124500,51458475,3470,3470,3470,3470,0
|
|
20230721,124400,51458475,3470,3465,3470,3465,10
|
|
20230721,124300,51423780,3460,3460,3460,3460,0
|
|
20230721,124200,51423780,3460,3460,3460,3460,27
|
|
20230721,124100,51330360,3470,3470,3470,3470,0
|
|
20230721,124000,51330360,3470,3470,3470,3470,8
|
|
20230721,123900,51302600,3465,3465,3465,3465,0
|
|
20230721,123800,51302600,3465,3460,3465,3460,24
|
|
20230721,123700,51219505,3455,3455,3455,3455,13
|
|
20230721,123600,51174590,3455,3455,3455,3455,22
|
|
20230721,123500,51098580,3460,3460,3460,3455,340
|
|
20230721,123400,49922220,3455,3460,3460,3455,103
|
|
20230721,123300,49565855,3460,3460,3460,3460,0
|
|
20230721,123200,49565855,3460,3460,3460,3460,0
|
|
20230721,123100,49565855,3460,3460,3460,3460,19
|
|
20230721,123000,49500115,3470,3470,3470,3470,0
|
|
20230721,122900,49500115,3470,3470,3470,3470,0
|
|
20230721,122800,49500115,3470,3470,3470,3470,0
|
|
20230721,122700,49500115,3470,3470,3470,3470,0
|
|
20230721,122600,49500115,3470,3470,3470,3470,0
|
|
20230721,122500,49500115,3470,3470,3470,3470,0
|
|
20230721,122400,49500115,3470,3470,3470,3470,0
|
|
20230721,122300,49500115,3470,3470,3470,3470,0
|
|
20230721,122200,49500115,3470,3470,3470,3470,0
|
|
20230721,122100,49500115,3470,3470,3470,3470,0
|
|
20230721,122000,49500115,3470,3470,3470,3470,0
|
|
20230721,121900,49500115,3470,3470,3470,3470,0
|
|
20230721,121800,49500115,3470,3470,3470,3470,0
|
|
20230721,121700,49500115,3470,3470,3470,3470,0
|
|
20230721,121600,49500115,3470,3470,3470,3470,0
|
|
20230721,121500,49500115,3470,3470,3470,3470,0
|
|
20230721,121400,49500115,3470,3470,3470,3470,0
|
|
20230721,121300,49500115,3470,3470,3470,3470,0
|
|
20230721,121200,49500115,3470,3470,3470,3470,0
|
|
20230721,121100,49500115,3470,3470,3470,3470,0
|
|
20230721,121000,49500115,3470,3470,3470,3470,0
|
|
20230721,120900,49500115,3470,3470,3470,3470,0
|
|
20230721,120800,49500115,3470,3470,3470,3470,10
|
|
20230721,120700,49465415,3470,3470,3470,3470,0
|
|
20230721,120600,49465415,3470,3470,3470,3470,0
|
|
20230721,120500,49465415,3470,3470,3470,3470,0
|
|
20230721,120400,49465415,3470,3470,3470,3470,3
|
|
20230721,120300,49455005,3460,3460,3460,3460,0
|
|
20230721,120200,49455005,3460,3465,3465,3460,11
|
|
20230721,120100,49416915,3465,3470,3470,3465,149
|
|
20230721,120000,48899910,3470,3470,3470,3470,0
|
|
20230721,115900,48899910,3470,3470,3470,3470,0
|
|
20230721,115800,48899910,3470,3470,3470,3470,0
|
|
20230721,115700,48899910,3470,3470,3470,3470,0
|
|
20230721,115600,48899910,3470,3470,3470,3470,57
|
|
20230721,115500,48702120,3465,3465,3465,3465,0
|
|
20230721,115400,48702120,3465,3465,3465,3465,0
|
|
20230721,115300,48702120,3465,3465,3465,3465,1
|
|
20230721,115200,48698655,3470,3465,3470,3465,11
|
|
20230721,115100,48660490,3470,3470,3470,3470,20
|
|
20230721,115000,48591090,3470,3470,3470,3465,9
|
|
20230721,114900,48559890,3470,3470,3470,3470,150
|
|
20230721,114800,48039390,3470,3465,3470,3465,11
|
|
20230721,114700,48001225,3460,3460,3460,3460,0
|
|
20230721,114600,48001225,3460,3460,3460,3460,0
|
|
20230721,114500,48001225,3460,3460,3460,3460,0
|
|
20230721,114400,48001225,3460,3460,3460,3460,1
|
|
20230721,114300,47997765,3460,3460,3460,3460,1
|
|
20230721,114200,47994305,3470,3470,3470,3470,29
|
|
20230721,114100,47893675,3465,3465,3465,3465,0
|
|
20230721,114000,47893675,3465,3465,3465,3465,11
|
|
20230721,113900,47855560,3470,3470,3470,3470,0
|
|
20230721,113800,47855560,3470,3470,3470,3470,0
|
|
20230721,113700,47855560,3470,3470,3470,3470,0
|
|
20230721,113600,47855560,3470,3470,3470,3470,0
|
|
20230721,113500,47855560,3470,3470,3470,3470,0
|
|
20230721,113400,47855560,3470,3470,3470,3470,0
|
|
20230721,113300,47855560,3470,3470,3470,3470,0
|
|
20230721,113200,47855560,3470,3470,3470,3470,0
|
|
20230721,113100,47855560,3470,3470,3470,3470,0
|
|
20230721,113000,47855560,3470,3470,3470,3470,0
|
|
20230721,112900,47855560,3470,3470,3470,3470,0
|
|
20230721,112800,47855560,3470,3470,3470,3470,20
|
|
20230721,112700,47786160,3470,3470,3470,3470,0
|
|
20230721,112600,47786160,3470,3470,3470,3470,0
|
|
20230721,112500,47786160,3470,3470,3470,3470,0
|
|
20230721,112400,47786160,3470,3470,3470,3470,0
|
|
20230721,112300,47786160,3470,3470,3470,3470,0
|
|
20230721,112200,47786160,3470,3470,3470,3470,0
|
|
20230721,112100,47786160,3470,3470,3470,3470,0
|
|
20230721,112000,47786160,3470,3470,3470,3470,0
|
|
20230721,111900,47786160,3470,3470,3470,3470,0
|
|
20230721,111800,47786160,3470,3470,3470,3470,0
|
|
20230721,111700,47786160,3470,3470,3470,3470,0
|
|
20230721,111600,47786160,3470,3470,3470,3470,0
|
|
20230721,111500,47786160,3470,3470,3470,3470,0
|
|
20230721,111400,47786160,3470,3470,3470,3470,0
|
|
20230721,111300,47786160,3470,3470,3470,3470,0
|
|
20230721,111200,47786160,3470,3470,3470,3470,0
|
|
20230721,111100,47786160,3470,3470,3470,3470,0
|
|
20230721,111000,47786160,3470,3470,3470,3470,1
|
|
20230721,110900,47782690,3465,3465,3465,3465,0
|
|
20230721,110800,47782690,3465,3465,3465,3465,0
|
|
20230721,110700,47782690,3465,3465,3465,3465,0
|
|
20230721,110600,47782690,3465,3465,3465,3465,1
|
|
20230721,110500,47779225,3470,3470,3470,3470,50
|
|
20230721,110400,47605725,3475,3475,3475,3475,0
|
|
20230721,110300,47605725,3475,3475,3475,3475,0
|
|
20230721,110200,47605725,3475,3475,3475,3475,0
|
|
20230721,110100,47605725,3475,3475,3475,3475,0
|
|
20230721,110000,47605725,3475,3475,3475,3475,100
|
|
20230721,105900,47258225,3475,3475,3475,3475,0
|
|
20230721,105800,47258225,3475,3475,3475,3475,0
|
|
20230721,105700,47258225,3475,3475,3475,3475,0
|
|
20230721,105600,47258225,3475,3475,3475,3475,0
|
|
20230721,105500,47258225,3475,3475,3475,3475,0
|
|
20230721,105400,47258225,3475,3475,3475,3475,0
|
|
20230721,105300,47258225,3475,3475,3475,3475,10
|
|
20230721,105200,47223475,3475,3475,3475,3475,0
|
|
20230721,105100,47223475,3475,3475,3475,3475,0
|
|
20230721,105000,47223475,3475,3475,3475,3475,0
|
|
20230721,104900,47223475,3475,3475,3475,3475,0
|
|
20230721,104800,47223475,3475,3475,3475,3475,0
|
|
20230721,104700,47223475,3475,3475,3475,3475,0
|
|
20230721,104600,47223475,3475,3475,3475,3475,0
|
|
20230721,104500,47223475,3475,3475,3475,3475,0
|
|
20230721,104400,47223475,3475,3475,3475,3475,0
|
|
20230721,104300,47223475,3475,3475,3475,3475,0
|
|
20230721,104200,47223475,3475,3475,3475,3475,0
|
|
20230721,104100,47223475,3475,3475,3475,3475,0
|
|
20230721,104000,47223475,3475,3475,3475,3475,0
|
|
20230721,103900,47223475,3475,3475,3475,3475,7
|
|
20230721,103800,47199150,3475,3475,3475,3475,0
|
|
20230721,103700,47199150,3475,3475,3475,3475,0
|
|
20230721,103600,47199150,3475,3475,3475,3475,0
|
|
20230721,103500,47199150,3475,3475,3475,3475,13
|
|
20230721,103400,47153975,3455,3455,3455,3455,0
|
|
20230721,103300,47153975,3455,3455,3455,3455,5
|
|
20230721,103200,47136700,3475,3475,3475,3475,0
|
|
20230721,103100,47136700,3475,3475,3475,3475,0
|
|
20230721,103000,47136700,3475,3475,3475,3475,0
|
|
20230721,102900,47136700,3475,3475,3475,3475,0
|
|
20230721,102800,47136700,3475,3475,3475,3475,66
|
|
20230721,102700,46907350,3475,3475,3475,3475,0
|
|
20230721,102600,46907350,3475,3475,3475,3475,0
|
|
20230721,102500,46907350,3475,3475,3475,3475,0
|
|
20230721,102400,46907350,3475,3475,3475,3475,0
|
|
20230721,102300,46907350,3475,3475,3475,3475,0
|
|
20230721,102200,46907350,3475,3475,3475,3475,0
|
|
20230721,102100,46907350,3475,3475,3475,3475,4
|
|
20230721,102000,46893450,3450,3450,3450,3450,0
|
|
20230721,101900,46893450,3450,3450,3450,3450,0
|
|
20230721,101800,46893450,3450,3450,3450,3450,0
|
|
20230721,101700,46893450,3450,3450,3450,3450,0
|
|
20230721,101600,46893450,3450,3450,3450,3450,0
|
|
20230721,101500,46893450,3450,3450,3450,3450,0
|
|
20230721,101400,46893450,3450,3450,3450,3450,0
|
|
20230721,101300,46893450,3450,3450,3450,3450,1975
|
|
20230721,101200,40079700,3450,3450,3450,3450,0
|
|
20230721,101100,40079700,3450,3450,3450,3450,0
|
|
20230721,101000,40079700,3450,3450,3450,3450,43
|
|
20230721,100900,39931350,3450,3450,3450,3450,8
|
|
20230721,100800,39903750,3450,3450,3450,3450,0
|
|
20230721,100700,39903750,3450,3450,3450,3450,201
|
|
20230721,100600,39210300,3450,3450,3450,3450,49
|
|
20230721,100500,39041250,3450,3450,3450,3450,10
|
|
20230721,100400,39006750,3450,3475,3475,3450,4082
|
|
20230721,100300,24922850,3475,3475,3475,3475,0
|
|
20230721,100200,24922850,3475,3475,3475,3475,0
|
|
20230721,100100,24922850,3475,3475,3475,3475,5
|
|
20230721,100000,24905475,3470,3470,3470,3470,0
|
|
20230721,095900,24905475,3470,3475,3475,3450,30
|
|
20230721,095800,24801570,3475,3465,3475,3465,80
|
|
20230721,095700,24524280,3465,3465,3465,3465,0
|
|
20230721,095600,24524280,3465,3465,3465,3465,17
|
|
20230721,095500,24465375,3450,3450,3450,3450,0
|
|
20230721,095400,24465375,3450,3450,3450,3450,0
|
|
20230721,095300,24465375,3450,3450,3450,3450,0
|
|
20230721,095200,24465375,3450,3450,3450,3450,30
|
|
20230721,095100,24361875,3450,3450,3450,3450,0
|
|
20230721,095000,24361875,3450,3450,3450,3450,0
|
|
20230721,094900,24361875,3450,3450,3450,3450,0
|
|
20230721,094800,24361875,3450,3450,3450,3450,0
|
|
20230721,094700,24361875,3450,3455,3455,3450,44
|
|
20230721,094600,24210070,3455,3455,3455,3455,0
|
|
20230721,094500,24210070,3455,3455,3455,3455,0
|
|
20230721,094400,24210070,3455,3455,3455,3455,0
|
|
20230721,094300,24210070,3455,3455,3455,3455,0
|
|
20230721,094200,24210070,3455,3455,3455,3455,0
|
|
20230721,094100,24210070,3455,3455,3455,3455,0
|
|
20230721,094000,24210070,3455,3455,3455,3455,1
|
|
20230721,093900,24206615,3470,3470,3470,3470,0
|
|
20230721,093800,24206615,3470,3470,3470,3470,0
|
|
20230721,093700,24206615,3470,3470,3470,3470,1
|
|
20230721,093600,24203145,3475,3475,3475,3475,0
|
|
20230721,093500,24203145,3475,3470,3475,3465,12
|
|
20230721,093400,24161465,3460,3460,3460,3460,29
|
|
20230721,093300,24061125,3460,3460,3460,3460,0
|
|
20230721,093200,24061125,3460,3460,3460,3460,1
|
|
20230721,093100,24057665,3460,3460,3460,3460,0
|
|
20230721,093000,24057665,3460,3460,3460,3460,0
|
|
20230721,092900,24057665,3460,3460,3460,3460,0
|
|
20230721,092800,24057665,3460,3460,3460,3460,0
|
|
20230721,092700,24057665,3460,3460,3460,3460,0
|
|
20230721,092600,24057665,3460,3460,3460,3460,0
|
|
20230721,092500,24057665,3460,3460,3460,3460,0
|
|
20230721,092400,24057665,3460,3460,3460,3460,0
|
|
20230721,092300,24057665,3460,3460,3460,3460,0
|
|
20230721,092200,24057665,3460,3460,3460,3460,0
|
|
20230721,092100,24057665,3460,3460,3460,3460,0
|
|
20230721,092000,24057665,3460,3460,3460,3460,0
|
|
20230721,091900,24057665,3460,3460,3460,3460,0
|
|
20230721,091800,24057665,3460,3460,3460,3460,0
|
|
20230721,091700,24057665,3460,3460,3460,3460,1508
|
|
20230721,091600,18839985,3460,3460,3460,3460,462
|
|
20230721,091500,17241465,3460,3460,3460,3460,0
|
|
20230721,091400,17241465,3460,3460,3460,3460,100
|
|
20230721,091300,16895465,3460,3475,3475,3460,5
|
|
20230721,091200,16878135,3475,3470,3475,3470,8
|
|
20230721,091100,16850360,3460,3460,3460,3460,40
|
|
20230721,091000,16711960,3460,3460,3460,3460,0
|
|
20230721,090900,16711960,3460,3460,3460,3460,0
|
|
20230721,090800,16711960,3460,3460,3460,3460,2032
|
|
20230721,090700,9681240,3465,3460,3465,3460,260
|
|
20230721,090600,8781590,3460,3460,3460,3460,0
|
|
20230721,090500,8781590,3460,3460,3460,3460,1291
|
|
20230721,090400,4314730,3460,3460,3460,3460,0
|
|
20230721,090300,4314730,3460,3460,3460,3460,0
|
|
20230721,090200,4314730,3460,3460,3460,3460,0
|
|
20230721,090100,4314730,3460,3430,3460,3430,1111
|
|
20230721,090000,476770,3430,3430,3430,3430,139
|