589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,184600,297883400,20100,20100,20100,20100,370
|
|
20230704,184500,297883400,20100,20100,20100,20100,0
|
|
20230704,184400,297883400,20100,20100,20100,20100,0
|
|
20230704,184300,297883400,20100,20100,20100,20100,0
|
|
20230704,184200,297883400,20100,20100,20100,20100,0
|
|
20230704,184100,297883400,20100,20100,20100,20100,0
|
|
20230704,184000,297883400,20100,20100,20100,20100,0
|
|
20230704,183900,297883400,20100,20100,20100,20100,0
|
|
20230704,183800,297883400,20100,20100,20100,20100,0
|
|
20230704,183700,297883400,20100,20100,20100,20100,0
|
|
20230704,183600,297883400,20100,20100,20100,20100,0
|
|
20230704,183500,297883400,20100,20100,20100,20100,0
|
|
20230704,183400,297883400,20100,20100,20100,20100,0
|
|
20230704,183300,297883400,20100,20100,20100,20100,0
|
|
20230704,183200,297883400,20100,20100,20100,20100,0
|
|
20230704,183100,297883400,20100,20100,20100,20100,0
|
|
20230704,183000,297883400,20100,20100,20100,20100,0
|
|
20230704,182900,297883400,20100,20100,20100,20100,0
|
|
20230704,182800,297883400,20100,20100,20100,20100,0
|
|
20230704,182700,297883400,20100,20100,20100,20100,0
|
|
20230704,182600,297883400,20100,20100,20100,20100,0
|
|
20230704,182500,297883400,20100,20100,20100,20100,0
|
|
20230704,182400,297883400,20100,20100,20100,20100,0
|
|
20230704,182300,297883400,20100,20100,20100,20100,0
|
|
20230704,182200,297883400,20100,20100,20100,20100,0
|
|
20230704,182100,297883400,20100,20100,20100,20100,0
|
|
20230704,182000,297883400,20100,20100,20100,20100,0
|
|
20230704,181900,297883400,20100,20100,20100,20100,0
|
|
20230704,181800,297883400,20100,20100,20100,20100,0
|
|
20230704,181700,297883400,20100,20100,20100,20100,0
|
|
20230704,181600,297883400,20100,20100,20100,20100,370
|
|
20230704,181500,297883400,20100,20100,20100,20100,0
|
|
20230704,181400,297883400,20100,20100,20100,20100,0
|
|
20230704,181300,297883400,20100,20100,20100,20100,0
|
|
20230704,181200,297883400,20100,20100,20100,20100,0
|
|
20230704,181100,297883400,20100,20100,20100,20100,0
|
|
20230704,181000,297883400,20100,20100,20100,20100,0
|
|
20230704,180900,297883400,20100,20100,20100,20100,0
|
|
20230704,180800,297883400,20100,20100,20100,20100,0
|
|
20230704,180700,297883400,20100,20100,20100,20100,0
|
|
20230704,180600,297883400,20100,20100,20100,20100,0
|
|
20230704,180500,297883400,20100,20100,20100,20100,0
|
|
20230704,180400,297883400,20100,20100,20100,20100,0
|
|
20230704,180300,297883400,20100,20100,20100,20100,0
|
|
20230704,180200,297883400,20100,20100,20100,20100,0
|
|
20230704,180100,297883400,20100,20100,20100,20100,0
|
|
20230704,180000,297883400,20100,20100,20100,20100,0
|
|
20230704,175900,297883400,20100,20100,20100,20100,0
|
|
20230704,175800,297883400,20100,20100,20100,20100,0
|
|
20230704,175700,297883400,20100,20100,20100,20100,0
|
|
20230704,175600,297883400,20100,20100,20100,20100,0
|
|
20230704,175500,297883400,20100,20100,20100,20100,0
|
|
20230704,175400,297883400,20100,20100,20100,20100,0
|
|
20230704,175300,297883400,20100,20100,20100,20100,0
|
|
20230704,175200,297883400,20100,20100,20100,20100,0
|
|
20230704,175100,297883400,20100,20100,20100,20100,0
|
|
20230704,175000,297883400,20100,20100,20100,20100,0
|
|
20230704,174900,297883400,20100,20100,20100,20100,0
|
|
20230704,174800,297883400,20100,20100,20100,20100,0
|
|
20230704,174700,297883400,20100,20100,20100,20100,0
|
|
20230704,174600,297883400,20100,20100,20100,20100,370
|
|
20230704,174500,297883400,20100,20100,20100,20100,0
|
|
20230704,174400,297883400,20100,20100,20100,20100,0
|
|
20230704,174300,297883400,20100,20100,20100,20100,0
|
|
20230704,174200,297883400,20100,20100,20100,20100,0
|
|
20230704,174100,297883400,20100,20100,20100,20100,0
|
|
20230704,174000,297883400,20100,20100,20100,20100,0
|
|
20230704,173900,297883400,20100,20100,20100,20100,0
|
|
20230704,173800,297883400,20100,20100,20100,20100,0
|
|
20230704,173700,297883400,20100,20100,20100,20100,0
|
|
20230704,173600,297883400,20100,20100,20100,20100,0
|
|
20230704,173500,297883400,20100,20100,20100,20100,0
|
|
20230704,173400,297883400,20100,20100,20100,20100,0
|
|
20230704,173300,297883400,20100,20100,20100,20100,0
|
|
20230704,173200,297883400,20100,20100,20100,20100,0
|
|
20230704,173100,297883400,20100,20100,20100,20100,0
|
|
20230704,173000,297883400,20100,20100,20100,20100,0
|
|
20230704,172900,297883400,20100,20100,20100,20100,0
|
|
20230704,172800,297883400,20100,20100,20100,20100,0
|
|
20230704,172700,297883400,20100,20100,20100,20100,0
|
|
20230704,172600,297883400,20100,20100,20100,20100,0
|
|
20230704,172500,297883400,20100,20100,20100,20100,0
|
|
20230704,172400,297883400,20100,20100,20100,20100,0
|
|
20230704,172300,297883400,20100,20100,20100,20100,0
|
|
20230704,172200,297883400,20100,20100,20100,20100,0
|
|
20230704,172100,297883400,20100,20100,20100,20100,0
|
|
20230704,172000,297883400,20100,20100,20100,20100,0
|
|
20230704,171900,297883400,20100,20100,20100,20100,0
|
|
20230704,171800,297883400,20100,20100,20100,20100,0
|
|
20230704,171700,297883400,20100,20100,20100,20100,0
|
|
20230704,171600,297883400,20100,20100,20100,20100,370
|
|
20230704,171500,297883400,20100,20100,20100,20100,0
|
|
20230704,171400,297883400,20100,20100,20100,20100,0
|
|
20230704,171300,297883400,20100,20100,20100,20100,0
|
|
20230704,171200,297883400,20100,20100,20100,20100,0
|
|
20230704,171100,297883400,20100,20100,20100,20100,0
|
|
20230704,171000,297883400,20100,20100,20100,20100,0
|
|
20230704,170900,297883400,20100,20100,20100,20100,0
|
|
20230704,170800,297883400,20100,20100,20100,20100,0
|
|
20230704,170700,297883400,20100,20100,20100,20100,0
|
|
20230704,170600,297883400,20100,20100,20100,20100,0
|
|
20230704,170500,297883400,20100,20100,20100,20100,0
|
|
20230704,170400,297883400,20100,20100,20100,20100,0
|
|
20230704,170300,297883400,20100,20100,20100,20100,0
|
|
20230704,170200,297883400,20100,20100,20100,20100,0
|
|
20230704,170100,297883400,20100,20100,20100,20100,0
|
|
20230704,170000,297883400,20100,20100,20100,20100,0
|
|
20230704,165900,297883400,20100,20100,20100,20100,0
|
|
20230704,165800,297883400,20100,20100,20100,20100,0
|
|
20230704,165700,297883400,20100,20100,20100,20100,0
|
|
20230704,165600,297883400,20100,20100,20100,20100,0
|
|
20230704,165500,297883400,20100,20100,20100,20100,0
|
|
20230704,165400,297883400,20100,20100,20100,20100,0
|
|
20230704,165300,297883400,20100,20100,20100,20100,0
|
|
20230704,165200,297883400,20100,20100,20100,20100,0
|
|
20230704,165100,297883400,20100,20100,20100,20100,0
|
|
20230704,165000,297883400,20100,20100,20100,20100,0
|
|
20230704,164900,297883400,20100,20100,20100,20100,0
|
|
20230704,164800,297883400,20100,20100,20100,20100,0
|
|
20230704,164700,297883400,20100,20100,20100,20100,0
|
|
20230704,164600,297883400,20100,20100,20100,20100,370
|
|
20230704,164500,297883400,20100,20100,20100,20100,0
|
|
20230704,164400,297883400,20100,20100,20100,20100,0
|
|
20230704,164300,297883400,20100,20100,20100,20100,0
|
|
20230704,164200,297883400,20100,20100,20100,20100,0
|
|
20230704,164100,297883400,20100,20100,20100,20100,0
|
|
20230704,164000,297883400,20100,20100,20100,20100,0
|
|
20230704,163900,297883400,20100,20100,20100,20100,0
|
|
20230704,163800,297883400,20100,20100,20100,20100,0
|
|
20230704,163700,297883400,20100,20100,20100,20100,0
|
|
20230704,163600,297883400,20100,20100,20100,20100,0
|
|
20230704,163500,297883400,20100,20100,20100,20100,0
|
|
20230704,163400,297883400,20100,20100,20100,20100,0
|
|
20230704,163300,297883400,20100,20100,20100,20100,0
|
|
20230704,163200,297883400,20100,20100,20100,20100,0
|
|
20230704,163100,297883400,20100,20100,20100,20100,0
|
|
20230704,163000,297883400,20100,20100,20100,20100,0
|
|
20230704,162900,297883400,20100,20100,20100,20100,0
|
|
20230704,162800,297883400,20100,20100,20100,20100,0
|
|
20230704,162700,297883400,20100,20100,20100,20100,0
|
|
20230704,162600,297883400,20100,20100,20100,20100,0
|
|
20230704,162500,297883400,20100,20100,20100,20100,0
|
|
20230704,162400,297883400,20100,20100,20100,20100,0
|
|
20230704,162300,297883400,20100,20100,20100,20100,0
|
|
20230704,162200,297883400,20100,20100,20100,20100,0
|
|
20230704,162100,297883400,20100,20100,20100,20100,0
|
|
20230704,162000,297883400,20100,20100,20100,20100,0
|
|
20230704,161900,297883400,20100,20100,20100,20100,0
|
|
20230704,161800,297883400,20100,20100,20100,20100,0
|
|
20230704,161700,297883400,20100,20100,20100,20100,0
|
|
20230704,161600,297883400,20100,20100,20100,20100,370
|
|
20230704,161500,297883400,20100,20100,20100,20100,0
|
|
20230704,161400,297883400,20100,20100,20100,20100,0
|
|
20230704,161300,297883400,20100,20100,20100,20100,0
|
|
20230704,161200,297883400,20100,20100,20100,20100,0
|
|
20230704,161100,297883400,20100,20100,20100,20100,0
|
|
20230704,161000,297883400,20100,20100,20100,20100,0
|
|
20230704,160900,297883400,20100,20100,20100,20100,0
|
|
20230704,160800,297883400,20100,20100,20100,20100,0
|
|
20230704,160700,297883400,20100,20100,20100,20100,0
|
|
20230704,160600,297883400,20100,20100,20100,20100,0
|
|
20230704,160500,297883400,20100,20100,20100,20100,0
|
|
20230704,160400,297883400,20100,20100,20100,20100,0
|
|
20230704,160300,297883400,20100,20100,20100,20100,0
|
|
20230704,160200,297883400,20100,20100,20100,20100,0
|
|
20230704,160100,297883400,20100,20100,20100,20100,0
|
|
20230704,160000,297883400,20100,20100,20100,20100,0
|
|
20230704,155900,297883400,20100,20100,20100,20100,0
|
|
20230704,155800,297883400,20100,20100,20100,20100,0
|
|
20230704,155700,297883400,20100,20100,20100,20100,0
|
|
20230704,155600,297883400,20100,20100,20100,20100,0
|
|
20230704,155500,297883400,20100,20100,20100,20100,0
|
|
20230704,155400,297883400,20100,20100,20100,20100,0
|
|
20230704,155300,297883400,20100,20100,20100,20100,0
|
|
20230704,155200,297883400,20100,20100,20100,20100,0
|
|
20230704,155100,297883400,20100,20100,20100,20100,0
|
|
20230704,155000,297883400,20100,20100,20100,20100,0
|
|
20230704,154900,297883400,20100,20100,20100,20100,0
|
|
20230704,154800,297883400,20100,20100,20100,20100,0
|
|
20230704,154700,297883400,20100,20100,20100,20100,0
|
|
20230704,154600,297883400,20100,20100,20100,20100,370
|
|
20230704,154500,297883400,20100,20100,20100,20100,0
|
|
20230704,154400,297883400,20100,20100,20100,20100,0
|
|
20230704,154300,297883400,20100,20100,20100,20100,0
|
|
20230704,154200,297883400,20100,20100,20100,20100,0
|
|
20230704,154100,297883400,20100,20100,20100,20100,0
|
|
20230704,154000,297883400,20100,20100,20100,20100,0
|
|
20230704,153900,297883400,20100,20100,20100,20100,0
|
|
20230704,153800,297883400,20100,20100,20100,20100,0
|
|
20230704,153700,297883400,20100,20100,20100,20100,0
|
|
20230704,153600,297883400,20100,20100,20100,20100,0
|
|
20230704,153500,297883400,20100,20100,20100,20100,0
|
|
20230704,153400,297883400,20100,20100,20100,20100,0
|
|
20230704,153300,297883400,20100,20100,20100,20100,0
|
|
20230704,153200,297883400,20100,20100,20100,20100,0
|
|
20230704,153100,297883400,20100,20100,20100,20100,0
|
|
20230704,153000,297883400,20100,20100,20100,20100,370
|
|
20230704,152900,290446400,20000,20000,20000,20000,0
|
|
20230704,152800,290446400,20000,20000,20000,20000,0
|
|
20230704,152700,290446400,20000,20000,20000,20000,0
|
|
20230704,152600,290446400,20000,20000,20000,20000,0
|
|
20230704,152500,290446400,20000,20000,20000,20000,0
|
|
20230704,152400,290446400,20000,20000,20000,20000,0
|
|
20230704,152300,290446400,20000,20000,20000,20000,0
|
|
20230704,152200,290446400,20000,20000,20000,20000,0
|
|
20230704,152100,290446400,20000,20000,20000,20000,0
|
|
20230704,152000,290446400,20000,20000,20000,20000,0
|
|
20230704,151900,290446400,20000,20050,20100,20000,358
|
|
20230704,151800,283270000,20050,20050,20050,20050,420
|
|
20230704,151700,274849000,20050,20050,20100,20050,25
|
|
20230704,151600,274347400,20050,20050,20050,20050,15
|
|
20230704,151500,274046650,20050,20050,20050,20050,16
|
|
20230704,151400,273725850,20050,20050,20050,20050,17
|
|
20230704,151300,273385000,20050,20050,20050,20050,10
|
|
20230704,151200,273184500,20050,20050,20050,20050,25
|
|
20230704,151100,272683250,20050,20050,20050,20050,10
|
|
20230704,151000,272482750,20050,20050,20050,20050,21
|
|
20230704,150900,272061700,20050,20050,20050,20050,8
|
|
20230704,150800,271901300,20050,20050,20050,20050,10
|
|
20230704,150700,271700800,20050,20050,20050,20050,24
|
|
20230704,150600,271219600,20050,20050,20050,20050,6
|
|
20230704,150500,271099300,20050,20050,20050,20050,11
|
|
20230704,150400,270878750,20050,20050,20050,20050,73
|
|
20230704,150300,269415100,20050,20050,20050,20050,7
|
|
20230704,150200,269274750,20050,20050,20050,20050,6
|
|
20230704,150100,269154450,20050,20050,20050,20050,56
|
|
20230704,150000,268031650,20050,20050,20050,20050,62
|
|
20230704,145900,266788550,20050,20050,20050,20050,11
|
|
20230704,145800,266568000,20050,20050,20050,20050,13
|
|
20230704,145700,266307350,20050,20050,20050,20050,12
|
|
20230704,145600,266066750,20050,20050,20050,20050,12
|
|
20230704,145500,265826150,20050,20050,20050,20050,9
|
|
20230704,145400,265645700,20100,20050,20100,20050,3
|
|
20230704,145300,265585500,20050,20100,20100,20050,6
|
|
20230704,145200,265465050,20050,20050,20050,20050,3
|
|
20230704,145100,265404900,20050,20050,20050,20050,3
|
|
20230704,145000,265344750,20050,20050,20050,20050,3
|
|
20230704,144900,265284600,20050,20050,20050,20050,3
|
|
20230704,144800,265224450,20050,20050,20050,20050,8
|
|
20230704,144700,265064050,20050,20050,20050,20050,6
|
|
20230704,144600,264943750,20050,20050,20050,20050,232
|
|
20230704,144500,260292150,20050,20000,20050,20000,69
|
|
20230704,144400,258908850,20050,20050,20050,20050,19
|
|
20230704,144300,258527900,20050,20050,20050,20050,3
|
|
20230704,144200,258467750,20100,20050,20100,20050,4
|
|
20230704,144100,258387500,20050,20050,20050,20050,53
|
|
20230704,144000,257324850,20050,20050,20050,20050,18
|
|
20230704,143900,256963950,20050,20050,20050,20050,2
|
|
20230704,143800,256923850,20050,20050,20050,20050,5
|
|
20230704,143700,256823600,20050,20050,20050,20050,3
|
|
20230704,143600,256763450,20050,20050,20050,20050,3
|
|
20230704,143500,256703300,20050,20050,20050,20050,3
|
|
20230704,143400,256643150,20050,20050,20050,20050,17
|
|
20230704,143300,256302300,20050,20050,20050,20050,3
|
|
20230704,143200,256242150,20100,20100,20100,20100,12
|
|
20230704,143100,256000950,20100,20100,20100,20100,3
|
|
20230704,143000,255940650,20150,20100,20150,20100,10
|
|
20230704,142900,255739550,20100,20100,20100,20100,2
|
|
20230704,142800,255699350,20100,20100,20100,20100,3
|
|
20230704,142700,255639050,20100,20100,20100,20100,3
|
|
20230704,142600,255578750,20100,20100,20100,20100,18
|
|
20230704,142500,255216950,20100,20100,20100,20100,23
|
|
20230704,142400,254754650,20100,20100,20100,20100,2
|
|
20230704,142300,254714450,20100,20100,20100,20100,3
|
|
20230704,142200,254654150,20100,20100,20100,20100,3
|
|
20230704,142100,254593850,20100,20100,20100,20100,3
|
|
20230704,142000,254533550,20100,20100,20150,20100,29
|
|
20230704,141900,253950150,20100,20100,20100,20100,2
|
|
20230704,141800,253909950,20100,20100,20100,20100,29
|
|
20230704,141700,253327050,20100,20100,20100,20100,3
|
|
20230704,141600,253266750,20100,20100,20100,20100,3
|
|
20230704,141500,253206450,20100,20100,20100,20100,3
|
|
20230704,141400,253146150,20100,20100,20100,20100,2
|
|
20230704,141300,253105950,20100,20100,20100,20100,3
|
|
20230704,141200,253045650,20100,20100,20100,20100,4
|
|
20230704,141100,252965250,20100,20100,20100,20100,3
|
|
20230704,141000,252904950,20100,20100,20100,20100,3
|
|
20230704,140900,252844650,20100,20100,20100,20100,7
|
|
20230704,140800,252703950,20100,20100,20100,20100,3
|
|
20230704,140700,252643650,20100,20100,20100,20100,15
|
|
20230704,140600,252342150,20100,20100,20100,20100,3
|
|
20230704,140500,252281850,20100,20100,20100,20100,3
|
|
20230704,140400,252221550,20100,20100,20100,20100,183
|
|
20230704,140300,248543250,20100,20100,20100,20100,0
|
|
20230704,140200,248543250,20100,20050,20100,20050,261
|
|
20230704,140100,243297300,20050,20050,20050,20050,3
|
|
20230704,140000,243237150,20050,20100,20100,20050,4
|
|
20230704,135900,243156900,20050,20050,20050,20050,2
|
|
20230704,135800,243116800,20050,20050,20050,20050,3
|
|
20230704,135700,243056650,20100,20050,20100,20050,288
|
|
20230704,135600,237268150,20050,20050,20050,20050,3
|
|
20230704,135500,237208000,20050,20050,20050,20050,3
|
|
20230704,135400,237147850,20050,20050,20100,20050,13
|
|
20230704,135300,236886950,20050,20100,20100,20050,13
|
|
20230704,135200,236625800,20100,20050,20100,20050,63
|
|
20230704,135100,235362150,20050,20050,20050,20050,32
|
|
20230704,135000,234720550,20050,20050,20050,20050,3
|
|
20230704,134900,234660400,20050,20050,20050,20050,2
|
|
20230704,134800,234620300,20050,20050,20050,20050,10
|
|
20230704,134700,234419800,20050,20100,20100,20050,21
|
|
20230704,134600,233997850,20050,20050,20050,20050,4
|
|
20230704,134500,233917650,20050,20050,20050,20050,145
|
|
20230704,134400,231010400,20050,20050,20050,20050,142
|
|
20230704,134300,228163300,20050,20050,20050,20050,3
|
|
20230704,134200,228103150,20050,20050,20050,20050,3
|
|
20230704,134100,228043000,20050,20050,20050,20050,3
|
|
20230704,134000,227982850,20050,20050,20050,20050,3
|
|
20230704,133900,227922700,20050,20050,20050,20050,2
|
|
20230704,133800,227882600,20050,20050,20050,20050,20
|
|
20230704,133700,227481600,20050,20050,20050,20050,3
|
|
20230704,133600,227421450,20050,20050,20050,20050,4
|
|
20230704,133500,227341250,20050,20050,20050,20050,3
|
|
20230704,133400,227281100,20050,20050,20050,20050,2
|
|
20230704,133300,227241000,20050,20050,20050,20050,7
|
|
20230704,133200,227100650,20050,20050,20050,20050,19
|
|
20230704,133100,226719700,20050,20050,20050,20050,3
|
|
20230704,133000,226659550,20050,20050,20050,20050,3
|
|
20230704,132900,226599400,20050,20050,20050,20050,2
|
|
20230704,132800,226559300,20050,20050,20050,20050,51
|
|
20230704,132700,225536750,20050,20050,20050,20050,3
|
|
20230704,132600,225476600,20050,20050,20050,20050,22
|
|
20230704,132500,225035500,20100,20050,20100,20050,4
|
|
20230704,132400,224955200,20050,20050,20050,20050,3
|
|
20230704,132300,224895050,20050,20050,20050,20050,3
|
|
20230704,132200,224834900,20050,20050,20050,20050,3
|
|
20230704,132100,224774750,20050,20050,20050,20050,33
|
|
20230704,132000,224113100,20050,20050,20050,20050,52
|
|
20230704,131900,223070500,20050,20050,20050,20050,23
|
|
20230704,131800,222609350,20100,20050,20100,20050,13
|
|
20230704,131700,222348200,20050,20050,20050,20050,3
|
|
20230704,131600,222288050,20100,20100,20100,20100,0
|
|
20230704,131500,222288050,20100,20100,20100,20100,2
|
|
20230704,131400,222247850,20100,20050,20100,20050,146
|
|
20230704,131300,219313400,20050,20050,20050,20050,18
|
|
20230704,131200,218952500,20050,20050,20050,20050,3
|
|
20230704,131100,218892350,20050,20100,20100,20050,23
|
|
20230704,131000,218430200,20100,20050,20100,20050,22
|
|
20230704,130900,217988100,20050,20050,20050,20050,3
|
|
20230704,130800,217927950,20050,20100,20100,20050,23
|
|
20230704,130700,217465800,20050,20050,20050,20050,5
|
|
20230704,130600,217365550,20050,20050,20050,20050,3
|
|
20230704,130500,217305400,20050,20050,20050,20050,2
|
|
20230704,130400,217265300,20050,20050,20050,20050,3
|
|
20230704,130300,217205150,20050,20050,20050,20050,62
|
|
20230704,130200,215962050,20050,20050,20050,20050,3
|
|
20230704,130100,215901900,20050,20000,20050,20000,27
|
|
20230704,130000,215360700,20050,20000,20050,20000,21
|
|
20230704,125900,214940450,20050,20050,20050,20050,4
|
|
20230704,125800,214860250,20050,20050,20050,20050,3
|
|
20230704,125700,214800100,20050,20050,20050,20050,3
|
|
20230704,125600,214739950,20050,20000,20050,20000,13
|
|
20230704,125500,214479450,20050,20000,20050,20000,7
|
|
20230704,125400,214339200,20050,20050,20050,20050,0
|
|
20230704,125300,214339200,20050,20000,20050,20000,8
|
|
20230704,125200,214178950,20000,20000,20050,20000,24
|
|
20230704,125100,213698900,20000,20000,20000,20000,3
|
|
20230704,125000,213638900,20050,20050,20050,20050,75
|
|
20230704,124900,212135150,20000,20000,20000,20000,3
|
|
20230704,124800,212075150,20000,20000,20000,20000,3
|
|
20230704,124700,212015150,20000,20000,20000,20000,3
|
|
20230704,124600,211955150,20000,20000,20000,20000,3
|
|
20230704,124500,211895150,20000,20000,20000,20000,7
|
|
20230704,124400,211755150,20000,20000,20000,20000,4
|
|
20230704,124300,211675150,20050,20050,20050,20050,0
|
|
20230704,124200,211675150,20050,20050,20050,20000,69
|
|
20230704,124100,210291850,20050,20050,20050,20050,8
|
|
20230704,124000,210131450,20050,20050,20100,20050,6
|
|
20230704,123900,210011000,20050,20050,20050,20050,3
|
|
20230704,123800,209950850,20100,20050,20100,20050,57
|
|
20230704,123700,208805550,20050,20050,20050,20050,3
|
|
20230704,123600,208745400,20050,20050,20050,20050,3
|
|
20230704,123500,208685250,20050,20050,20050,20050,2
|
|
20230704,123400,208645150,20050,20050,20050,20050,3
|
|
20230704,123300,208585000,20050,20050,20050,20050,3
|
|
20230704,123200,208524850,20050,20050,20050,20050,26
|
|
20230704,123100,208003550,20050,20050,20050,20050,3
|
|
20230704,123000,207943400,20050,20050,20050,20050,2
|
|
20230704,122900,207903300,20050,20050,20050,20050,30
|
|
20230704,122800,207301800,20050,20050,20050,20050,9
|
|
20230704,122700,207121350,20050,20050,20050,20050,3
|
|
20230704,122600,207061200,20050,20050,20050,20050,69
|
|
20230704,122500,205677750,20050,20050,20050,20050,2
|
|
20230704,122400,205637650,20050,20050,20050,20050,6
|
|
20230704,122300,205517350,20050,20050,20050,20050,3
|
|
20230704,122200,205457200,20050,20050,20050,20050,74
|
|
20230704,122100,203973500,20050,20050,20050,20050,3
|
|
20230704,122000,203913350,20050,20050,20050,20050,9
|
|
20230704,121900,203732900,20050,20050,20050,20050,45
|
|
20230704,121800,202830650,20050,20050,20050,20050,3
|
|
20230704,121700,202770500,20050,20050,20050,20050,3
|
|
20230704,121600,202710350,20050,20050,20050,20050,3
|
|
20230704,121500,202650200,20050,20050,20050,20050,2
|
|
20230704,121400,202610100,20050,20050,20050,20050,3
|
|
20230704,121300,202549950,20050,20050,20050,20050,19
|
|
20230704,121200,202169000,20050,20050,20050,20050,3
|
|
20230704,121100,202108850,20050,20050,20050,20050,3
|
|
20230704,121000,202048700,20050,20050,20050,20050,13
|
|
20230704,120900,201788050,20050,20050,20050,20050,3
|
|
20230704,120800,201727900,20050,20050,20050,20050,3
|
|
20230704,120700,201667750,20050,20050,20050,20050,3
|
|
20230704,120600,201607600,20050,20050,20050,20050,19
|
|
20230704,120500,201226650,20100,20100,20100,20050,4
|
|
20230704,120400,201146350,20050,20100,20100,20050,4
|
|
20230704,120300,201066100,20100,20100,20100,20100,9
|
|
20230704,120200,200885200,20100,20100,20100,20100,4
|
|
20230704,120100,200804800,20100,20100,20100,20100,3
|
|
20230704,120000,200744500,20100,20150,20150,20100,4
|
|
20230704,115900,200664050,20100,20100,20100,20100,3
|
|
20230704,115800,200603750,20100,20100,20100,20100,3
|
|
20230704,115700,200543450,20100,20100,20100,20100,18
|
|
20230704,115600,200181650,20100,20100,20100,20100,3
|
|
20230704,115500,200121350,20100,20100,20100,20100,2
|
|
20230704,115400,200081150,20100,20100,20100,20100,3
|
|
20230704,115300,200020850,20100,20100,20100,20100,3
|
|
20230704,115200,199960550,20100,20100,20100,20100,4
|
|
20230704,115100,199880150,20100,20100,20100,20100,3
|
|
20230704,115000,199819850,20100,20100,20100,20100,3
|
|
20230704,114900,199759550,20100,20100,20100,20100,3
|
|
20230704,114800,199699250,20100,20100,20100,20100,4
|
|
20230704,114700,199618850,20100,20150,20150,20100,41
|
|
20230704,114600,198792900,20100,20050,20100,20050,19
|
|
20230704,114500,198411150,20050,20050,20050,20050,2
|
|
20230704,114400,198371050,20050,20050,20050,20050,4
|
|
20230704,114300,198290850,20050,20050,20050,20050,4
|
|
20230704,114200,198210650,20050,20050,20050,20050,3
|
|
20230704,114100,198150500,20100,20100,20100,20100,184
|
|
20230704,114000,194452100,20050,20050,20050,20050,32
|
|
20230704,113900,193810500,20000,20050,20050,20000,531
|
|
20230704,113800,183164700,20050,20050,20050,20050,3
|
|
20230704,113700,183104550,20050,20050,20050,20050,3
|
|
20230704,113600,183044400,20050,20050,20050,20050,33
|
|
20230704,113500,182382750,20050,20050,20050,20050,102
|
|
20230704,113400,180337650,20050,20050,20050,20050,3
|
|
20230704,113300,180277500,20050,20050,20050,20050,26
|
|
20230704,113200,179756200,20050,20100,20100,20050,157
|
|
20230704,113100,176601350,20100,20100,20150,20100,4
|
|
20230704,113000,176520900,20100,20100,20100,20100,22
|
|
20230704,112900,176078700,20100,20100,20100,20100,3
|
|
20230704,112800,176018400,20100,20100,20100,20100,3
|
|
20230704,112700,175958100,20100,20100,20100,20100,3
|
|
20230704,112600,175897800,20100,20100,20100,20100,2
|
|
20230704,112500,175857600,20100,20100,20100,20100,3
|
|
20230704,112400,175797300,20100,20100,20100,20100,103
|
|
20230704,112300,173727000,20100,20100,20100,20100,3
|
|
20230704,112200,173666700,20150,20150,20150,20150,0
|
|
20230704,112100,173666700,20150,20150,20150,20150,195
|
|
20230704,112000,169737450,20100,20050,20100,20050,37
|
|
20230704,111900,168993900,20100,20050,20100,20050,5
|
|
20230704,111800,168893550,20100,20100,20100,20100,0
|
|
20230704,111700,168893550,20100,20100,20150,20100,61
|
|
20230704,111600,167667400,20100,20100,20100,20100,3
|
|
20230704,111500,167607100,20100,20100,20100,20100,103
|
|
20230704,111400,165536800,20100,20100,20100,20100,4
|
|
20230704,111300,165456400,20150,20150,20150,20100,13
|
|
20230704,111200,165194600,20100,20100,20100,20100,3
|
|
20230704,111100,165134300,20150,20100,20150,20100,7
|
|
20230704,111000,164993350,20150,20100,20150,20100,8
|
|
20230704,110900,164832300,20150,20100,20150,20100,53
|
|
20230704,110800,163764500,20100,20100,20100,20100,3
|
|
20230704,110700,163704200,20100,20100,20100,20100,3
|
|
20230704,110600,163643900,20100,20100,20100,20100,2
|
|
20230704,110500,163603700,20100,20100,20150,20100,242
|
|
20230704,110400,158727600,20100,20100,20100,20100,3
|
|
20230704,110300,158667300,20100,20150,20150,20100,116
|
|
20230704,110200,156330700,20150,20100,20150,20100,330
|
|
20230704,110100,149681350,20100,20100,20100,20100,50
|
|
20230704,110000,148676350,20100,20050,20100,20050,247
|
|
20230704,105900,143711800,20050,20050,20050,20050,25
|
|
20230704,105800,143210550,20050,20050,20050,20000,10
|
|
20230704,105700,143010200,20050,20050,20050,20050,103
|
|
20230704,105600,140945050,20050,20050,20050,20050,2
|
|
20230704,105500,140904950,20050,20050,20050,20050,5
|
|
20230704,105400,140804700,20050,20000,20050,20000,131
|
|
20230704,105300,138182050,20050,20050,20050,20050,53
|
|
20230704,105200,137119400,20050,20050,20050,20050,3
|
|
20230704,105100,137059250,20050,20050,20050,20050,2
|
|
20230704,105000,137019150,20050,20000,20050,20000,52
|
|
20230704,104900,135976700,20000,20000,20000,20000,18
|
|
20230704,104800,135616700,20000,20000,20000,20000,3
|
|
20230704,104700,135556700,20000,20000,20000,20000,703
|
|
20230704,104600,121496700,20000,20000,20000,20000,12
|
|
20230704,104500,121256700,20050,20000,20050,20000,4
|
|
20230704,104400,121176650,20000,20050,20050,20000,6
|
|
20230704,104300,121056500,20000,20000,20000,20000,21
|
|
20230704,104200,120636500,20050,20050,20050,20050,7
|
|
20230704,104100,120496150,20050,20050,20050,20050,6
|
|
20230704,104000,120375850,20050,20050,20050,20050,9
|
|
20230704,103900,120195400,20050,20050,20050,20050,3
|
|
20230704,103800,120135250,20050,20050,20050,20050,29
|
|
20230704,103700,119553800,20050,20050,20050,20050,3
|
|
20230704,103600,119493650,20050,20050,20050,20050,2
|
|
20230704,103500,119453550,20050,20050,20050,20050,24
|
|
20230704,103400,118972350,20050,20050,20050,20050,133
|
|
20230704,103300,116305700,20000,20000,20000,20000,3
|
|
20230704,103200,116245700,20050,20050,20050,20050,2
|
|
20230704,103100,116205600,20050,20050,20050,20050,2
|
|
20230704,103000,116165500,20050,20100,20100,20050,4
|
|
20230704,102900,116085250,20050,20100,20100,20050,13
|
|
20230704,102800,115824100,20050,20050,20050,20050,3
|
|
20230704,102700,115763950,20050,20050,20050,20050,3
|
|
20230704,102600,115703800,20050,20050,20050,20050,2
|
|
20230704,102500,115663700,20050,20050,20050,20000,302
|
|
20230704,102400,109608750,20000,20050,20050,20000,8
|
|
20230704,102300,109448500,20050,20050,20050,20050,1
|
|
20230704,102200,109428450,20050,20050,20050,20050,440
|
|
20230704,102100,100606450,20050,20050,20050,20050,2
|
|
20230704,102000,100566350,20050,20050,20050,20050,3
|
|
20230704,101900,100506200,20100,20100,20100,20050,259
|
|
20230704,101800,95303550,20050,20050,20050,20050,8
|
|
20230704,101700,95143150,20050,20050,20050,20050,8
|
|
20230704,101600,94982750,20050,20050,20050,20050,302
|
|
20230704,101500,88927650,20050,20050,20050,20050,8
|
|
20230704,101400,88767250,20050,20050,20050,20050,63
|
|
20230704,101300,87504100,20050,20050,20050,20050,6
|
|
20230704,101200,87383800,20050,20050,20100,20050,9
|
|
20230704,101100,87203300,20050,20050,20050,20050,2
|
|
20230704,101000,87163200,20050,20050,20050,20050,32
|
|
20230704,100900,86521600,20050,20050,20050,20050,19
|
|
20230704,100800,86140650,20050,20050,20050,20050,3
|
|
20230704,100700,86080500,20050,20050,20050,20050,9
|
|
20230704,100600,85900050,20050,20050,20050,20050,2
|
|
20230704,100500,85859950,20050,20050,20050,20050,3
|
|
20230704,100400,85799800,20050,20050,20100,20050,28
|
|
20230704,100300,85238350,20050,20050,20050,20050,3
|
|
20230704,100200,85178200,20050,20050,20050,20050,13
|
|
20230704,100100,84917550,20050,20050,20050,20050,2
|
|
20230704,100000,84877450,20050,20100,20100,20050,4
|
|
20230704,095900,84797200,20050,20100,20100,20050,5
|
|
20230704,095800,84696850,20050,20050,20050,20050,3
|
|
20230704,095700,84636700,20100,20100,20100,20100,175
|
|
20230704,095600,81119200,20050,20050,20050,20050,102
|
|
20230704,095500,79074100,20050,20100,20100,20050,4
|
|
20230704,095400,78993850,20100,20100,20100,20050,578
|
|
20230704,095300,67376200,20100,20100,20100,20100,67
|
|
20230704,095200,66029500,20100,20100,20150,20100,51
|
|
20230704,095100,65004100,20100,20100,20100,20100,2
|
|
20230704,095000,64963900,20100,20100,20100,20100,15
|
|
20230704,094900,64662400,20100,20150,20150,20100,4
|
|
20230704,094800,64581950,20100,20100,20100,20100,4
|
|
20230704,094700,64501550,20100,20100,20100,20100,5
|
|
20230704,094600,64401050,20100,20100,20100,20100,2
|
|
20230704,094500,64360850,20100,20150,20150,20100,7
|
|
20230704,094400,64219950,20150,20150,20150,20150,380
|
|
20230704,094300,56562950,20100,20100,20100,20100,3
|
|
20230704,094200,56502650,20100,20150,20150,20100,4
|
|
20230704,094100,56422200,20150,20100,20150,20100,210
|
|
20230704,094000,52190800,20150,20150,20150,20150,21
|
|
20230704,093900,51767650,20150,20100,20150,20100,20
|
|
20230704,093800,51364800,20150,20150,20150,20150,5
|
|
20230704,093700,51264050,20150,20150,20150,20150,27
|
|
20230704,093600,50720000,20200,20150,20200,20150,29
|
|
20230704,093500,50134350,20150,20100,20150,20100,162
|
|
20230704,093400,46870550,20150,20150,20150,20150,55
|
|
20230704,093300,45762300,20150,20150,20150,20150,74
|
|
20230704,093200,44271200,20150,20150,20200,20150,16
|
|
20230704,093100,43948750,20150,20150,20150,20150,100
|
|
20230704,093000,41933750,20150,20150,20150,20150,5
|
|
20230704,092900,41833000,20150,20150,20150,20150,173
|
|
20230704,092800,38347050,20100,20150,20150,20100,128
|
|
20230704,092700,35768700,20150,20150,20150,20150,18
|
|
20230704,092600,35406000,20200,20150,20200,20150,4
|
|
20230704,092500,35325350,20150,20150,20150,20150,10
|
|
20230704,092400,35123850,20150,20150,20150,20150,0
|
|
20230704,092300,35123850,20150,20150,20200,20150,214
|
|
20230704,092200,30811700,20200,20200,20200,20200,152
|
|
20230704,092100,27741300,20200,20200,20200,20200,20
|
|
20230704,092000,27337300,20250,20250,20250,20250,10
|
|
20230704,091900,27134800,20200,20250,20250,20200,111
|
|
20230704,091800,24892050,20250,20250,20250,20250,0
|
|
20230704,091700,24892050,20250,20250,20250,20250,0
|
|
20230704,091600,24892050,20250,20250,20250,20250,1
|
|
20230704,091500,24871800,20250,20250,20250,20250,0
|
|
20230704,091400,24871800,20250,20250,20250,20250,1
|
|
20230704,091300,24851550,20250,20200,20250,20200,2
|
|
20230704,091200,24811100,20200,20200,20200,20200,208
|
|
20230704,091100,20609500,20200,20200,20200,20200,0
|
|
20230704,091000,20609500,20200,20200,20200,20200,21
|
|
20230704,090900,20185300,20200,20100,20200,20100,54
|
|
20230704,090800,19099600,20150,20150,20200,20150,151
|
|
20230704,090700,16056900,20200,20200,20200,20200,1
|
|
20230704,090600,16036700,20200,20200,20200,20200,0
|
|
20230704,090500,16036700,20200,20200,20200,20200,0
|
|
20230704,090400,16036700,20200,20200,20200,20200,28
|
|
20230704,090300,15471100,20200,20200,20250,20200,273
|
|
20230704,090200,9956450,20200,20200,20200,20200,57
|
|
20230704,090100,8805050,20200,20200,20200,20200,4
|
|
20230704,090000,8724250,20200,20200,20200,20150,432
|