584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,184100,126714575,3415,3415,3415,3415,553
|
|
20230619,184000,126714575,3415,3415,3415,3415,0
|
|
20230619,183900,126714575,3415,3415,3415,3415,0
|
|
20230619,183800,126714575,3415,3415,3415,3415,0
|
|
20230619,183700,126714575,3415,3415,3415,3415,0
|
|
20230619,183600,126714575,3415,3415,3415,3415,0
|
|
20230619,183500,126714575,3415,3415,3415,3415,0
|
|
20230619,183400,126714575,3415,3415,3415,3415,0
|
|
20230619,183300,126714575,3415,3415,3415,3415,0
|
|
20230619,183200,126714575,3415,3415,3415,3415,0
|
|
20230619,183100,126714575,3415,3415,3415,3415,0
|
|
20230619,183000,126714575,3415,3415,3415,3415,0
|
|
20230619,182900,126714575,3415,3415,3415,3415,0
|
|
20230619,182800,126714575,3415,3415,3415,3415,0
|
|
20230619,182700,126714575,3415,3415,3415,3415,0
|
|
20230619,182600,126714575,3415,3415,3415,3415,0
|
|
20230619,182500,126714575,3415,3415,3415,3415,0
|
|
20230619,182400,126714575,3415,3415,3415,3415,0
|
|
20230619,182300,126714575,3415,3415,3415,3415,0
|
|
20230619,182200,126714575,3415,3415,3415,3415,0
|
|
20230619,182100,126714575,3415,3415,3415,3415,0
|
|
20230619,182000,126714575,3415,3415,3415,3415,0
|
|
20230619,181900,126714575,3415,3415,3415,3415,0
|
|
20230619,181800,126714575,3415,3415,3415,3415,0
|
|
20230619,181700,126714575,3415,3415,3415,3415,0
|
|
20230619,181600,126714575,3415,3415,3415,3415,0
|
|
20230619,181500,126714575,3415,3415,3415,3415,0
|
|
20230619,181400,126714575,3415,3415,3415,3415,0
|
|
20230619,181300,126714575,3415,3415,3415,3415,0
|
|
20230619,181200,126714575,3415,3415,3415,3415,0
|
|
20230619,181100,126714575,3415,3415,3415,3415,553
|
|
20230619,181000,126714575,3415,3415,3415,3415,0
|
|
20230619,180900,126714575,3415,3415,3415,3415,0
|
|
20230619,180800,126714575,3415,3415,3415,3415,0
|
|
20230619,180700,126714575,3415,3415,3415,3415,0
|
|
20230619,180600,126714575,3415,3415,3415,3415,0
|
|
20230619,180500,126714575,3415,3415,3415,3415,0
|
|
20230619,180400,126714575,3415,3415,3415,3415,0
|
|
20230619,180300,126714575,3415,3415,3415,3415,0
|
|
20230619,180200,126714575,3415,3415,3415,3415,0
|
|
20230619,180100,126714575,3415,3415,3415,3415,0
|
|
20230619,180000,126714575,3415,3415,3415,3415,0
|
|
20230619,175900,126714575,3415,3415,3415,3415,0
|
|
20230619,175800,126714575,3415,3415,3415,3415,0
|
|
20230619,175700,126714575,3415,3415,3415,3415,0
|
|
20230619,175600,126714575,3415,3415,3415,3415,0
|
|
20230619,175500,126714575,3415,3415,3415,3415,0
|
|
20230619,175400,126714575,3415,3415,3415,3415,0
|
|
20230619,175300,126714575,3415,3415,3415,3415,0
|
|
20230619,175200,126714575,3415,3415,3415,3415,0
|
|
20230619,175100,126714575,3415,3415,3415,3415,0
|
|
20230619,175000,126714575,3415,3415,3415,3415,0
|
|
20230619,174900,126714575,3415,3415,3415,3415,0
|
|
20230619,174800,126714575,3415,3415,3415,3415,0
|
|
20230619,174700,126714575,3415,3415,3415,3415,0
|
|
20230619,174600,126714575,3415,3415,3415,3415,0
|
|
20230619,174500,126714575,3415,3415,3415,3415,0
|
|
20230619,174400,126714575,3415,3415,3415,3415,0
|
|
20230619,174300,126714575,3415,3415,3415,3415,0
|
|
20230619,174200,126714575,3415,3415,3415,3415,0
|
|
20230619,174100,126714575,3415,3415,3415,3415,553
|
|
20230619,174000,126714575,3415,3415,3415,3415,0
|
|
20230619,173900,126714575,3415,3415,3415,3415,0
|
|
20230619,173800,126714575,3415,3415,3415,3415,0
|
|
20230619,173700,126714575,3415,3415,3415,3415,0
|
|
20230619,173600,126714575,3415,3415,3415,3415,0
|
|
20230619,173500,126714575,3415,3415,3415,3415,0
|
|
20230619,173400,126714575,3415,3415,3415,3415,0
|
|
20230619,173300,126714575,3415,3415,3415,3415,0
|
|
20230619,173200,126714575,3415,3415,3415,3415,0
|
|
20230619,173100,126714575,3415,3415,3415,3415,0
|
|
20230619,173000,126714575,3415,3415,3415,3415,0
|
|
20230619,172900,126714575,3415,3415,3415,3415,0
|
|
20230619,172800,126714575,3415,3415,3415,3415,0
|
|
20230619,172700,126714575,3415,3415,3415,3415,0
|
|
20230619,172600,126714575,3415,3415,3415,3415,0
|
|
20230619,172500,126714575,3415,3415,3415,3415,0
|
|
20230619,172400,126714575,3415,3415,3415,3415,0
|
|
20230619,172300,126714575,3415,3415,3415,3415,0
|
|
20230619,172200,126714575,3415,3415,3415,3415,0
|
|
20230619,172100,126714575,3415,3415,3415,3415,0
|
|
20230619,172000,126714575,3415,3415,3415,3415,0
|
|
20230619,171900,126714575,3415,3415,3415,3415,0
|
|
20230619,171800,126714575,3415,3415,3415,3415,0
|
|
20230619,171700,126714575,3415,3415,3415,3415,0
|
|
20230619,171600,126714575,3415,3415,3415,3415,0
|
|
20230619,171500,126714575,3415,3415,3415,3415,0
|
|
20230619,171400,126714575,3415,3415,3415,3415,0
|
|
20230619,171300,126714575,3415,3415,3415,3415,0
|
|
20230619,171200,126714575,3415,3415,3415,3415,0
|
|
20230619,171100,126714575,3415,3415,3415,3415,553
|
|
20230619,171000,126714575,3415,3415,3415,3415,0
|
|
20230619,170900,126714575,3415,3415,3415,3415,0
|
|
20230619,170800,126714575,3415,3415,3415,3415,0
|
|
20230619,170700,126714575,3415,3415,3415,3415,0
|
|
20230619,170600,126714575,3415,3415,3415,3415,0
|
|
20230619,170500,126714575,3415,3415,3415,3415,0
|
|
20230619,170400,126714575,3415,3415,3415,3415,0
|
|
20230619,170300,126714575,3415,3415,3415,3415,0
|
|
20230619,170200,126714575,3415,3415,3415,3415,0
|
|
20230619,170100,126714575,3415,3415,3415,3415,0
|
|
20230619,170000,126714575,3415,3415,3415,3415,0
|
|
20230619,165900,126714575,3415,3415,3415,3415,0
|
|
20230619,165800,126714575,3415,3415,3415,3415,0
|
|
20230619,165700,126714575,3415,3415,3415,3415,0
|
|
20230619,165600,126714575,3415,3415,3415,3415,0
|
|
20230619,165500,126714575,3415,3415,3415,3415,0
|
|
20230619,165400,126714575,3415,3415,3415,3415,0
|
|
20230619,165300,126714575,3415,3415,3415,3415,0
|
|
20230619,165200,126714575,3415,3415,3415,3415,0
|
|
20230619,165100,126714575,3415,3415,3415,3415,0
|
|
20230619,165000,126714575,3415,3415,3415,3415,0
|
|
20230619,164900,126714575,3415,3415,3415,3415,0
|
|
20230619,164800,126714575,3415,3415,3415,3415,0
|
|
20230619,164700,126714575,3415,3415,3415,3415,0
|
|
20230619,164600,126714575,3415,3415,3415,3415,0
|
|
20230619,164500,126714575,3415,3415,3415,3415,0
|
|
20230619,164400,126714575,3415,3415,3415,3415,0
|
|
20230619,164300,126714575,3415,3415,3415,3415,0
|
|
20230619,164200,126714575,3415,3415,3415,3415,0
|
|
20230619,164100,126714575,3415,3415,3415,3415,553
|
|
20230619,164000,126714575,3415,3415,3415,3415,0
|
|
20230619,163900,126714575,3415,3415,3415,3415,0
|
|
20230619,163800,126714575,3415,3415,3415,3415,0
|
|
20230619,163700,126714575,3415,3415,3415,3415,0
|
|
20230619,163600,126714575,3415,3415,3415,3415,0
|
|
20230619,163500,126714575,3415,3415,3415,3415,0
|
|
20230619,163400,126714575,3415,3415,3415,3415,0
|
|
20230619,163300,126714575,3415,3415,3415,3415,0
|
|
20230619,163200,126714575,3415,3415,3415,3415,0
|
|
20230619,163100,126714575,3415,3415,3415,3415,0
|
|
20230619,163000,126714575,3415,3415,3415,3415,0
|
|
20230619,162900,126714575,3415,3415,3415,3415,0
|
|
20230619,162800,126714575,3415,3415,3415,3415,0
|
|
20230619,162700,126714575,3415,3415,3415,3415,0
|
|
20230619,162600,126714575,3415,3415,3415,3415,0
|
|
20230619,162500,126714575,3415,3415,3415,3415,0
|
|
20230619,162400,126714575,3415,3415,3415,3415,0
|
|
20230619,162300,126714575,3415,3415,3415,3415,0
|
|
20230619,162200,126714575,3415,3415,3415,3415,0
|
|
20230619,162100,126714575,3415,3415,3415,3415,0
|
|
20230619,162000,126714575,3415,3415,3415,3415,0
|
|
20230619,161900,126714575,3415,3415,3415,3415,0
|
|
20230619,161800,126714575,3415,3415,3415,3415,0
|
|
20230619,161700,126714575,3415,3415,3415,3415,0
|
|
20230619,161600,126714575,3415,3415,3415,3415,0
|
|
20230619,161500,126714575,3415,3415,3415,3415,0
|
|
20230619,161400,126714575,3415,3415,3415,3415,0
|
|
20230619,161300,126714575,3415,3415,3415,3415,0
|
|
20230619,161200,126714575,3415,3415,3415,3415,0
|
|
20230619,161100,126714575,3415,3415,3415,3415,553
|
|
20230619,161000,126714575,3415,3415,3415,3415,0
|
|
20230619,160900,126714575,3415,3415,3415,3415,0
|
|
20230619,160800,126714575,3415,3415,3415,3415,0
|
|
20230619,160700,126714575,3415,3415,3415,3415,0
|
|
20230619,160600,126714575,3415,3415,3415,3415,0
|
|
20230619,160500,126714575,3415,3415,3415,3415,0
|
|
20230619,160400,126714575,3415,3415,3415,3415,0
|
|
20230619,160300,126714575,3415,3415,3415,3415,0
|
|
20230619,160200,126714575,3415,3415,3415,3415,0
|
|
20230619,160100,126714575,3415,3415,3415,3415,0
|
|
20230619,160000,126714575,3415,3415,3415,3415,0
|
|
20230619,155900,126714575,3415,3415,3415,3415,0
|
|
20230619,155800,126714575,3415,3415,3415,3415,0
|
|
20230619,155700,126714575,3415,3415,3415,3415,0
|
|
20230619,155600,126714575,3415,3415,3415,3415,0
|
|
20230619,155500,126714575,3415,3415,3415,3415,0
|
|
20230619,155400,126714575,3415,3415,3415,3415,0
|
|
20230619,155300,126714575,3415,3415,3415,3415,0
|
|
20230619,155200,126714575,3415,3415,3415,3415,0
|
|
20230619,155100,126714575,3415,3415,3415,3415,0
|
|
20230619,155000,126714575,3415,3415,3415,3415,0
|
|
20230619,154900,126714575,3415,3415,3415,3415,0
|
|
20230619,154800,126714575,3415,3415,3415,3415,0
|
|
20230619,154700,126714575,3415,3415,3415,3415,0
|
|
20230619,154600,126714575,3415,3415,3415,3415,0
|
|
20230619,154500,126714575,3415,3415,3415,3415,0
|
|
20230619,154400,126714575,3415,3415,3415,3415,0
|
|
20230619,154300,126714575,3415,3415,3415,3415,0
|
|
20230619,154200,126714575,3415,3415,3415,3415,0
|
|
20230619,154100,126714575,3415,3415,3415,3415,553
|
|
20230619,154000,126714575,3415,3415,3415,3415,0
|
|
20230619,153900,126714575,3415,3415,3415,3415,0
|
|
20230619,153800,126714575,3415,3415,3415,3415,0
|
|
20230619,153700,126714575,3415,3415,3415,3415,0
|
|
20230619,153600,126714575,3415,3415,3415,3415,0
|
|
20230619,153500,126714575,3415,3415,3415,3415,0
|
|
20230619,153400,126714575,3415,3415,3415,3415,0
|
|
20230619,153300,126714575,3415,3415,3415,3415,0
|
|
20230619,153200,126714575,3415,3415,3415,3415,0
|
|
20230619,153100,126714575,3415,3415,3415,3415,0
|
|
20230619,153000,126714575,3415,3415,3415,3415,553
|
|
20230619,152900,124826080,3415,3415,3415,3415,0
|
|
20230619,152800,124826080,3415,3415,3415,3415,0
|
|
20230619,152700,124826080,3415,3415,3415,3415,0
|
|
20230619,152600,124826080,3415,3415,3415,3415,0
|
|
20230619,152500,124826080,3415,3415,3415,3415,0
|
|
20230619,152400,124826080,3415,3415,3415,3415,0
|
|
20230619,152300,124826080,3415,3415,3415,3415,0
|
|
20230619,152200,124826080,3415,3415,3415,3415,0
|
|
20230619,152100,124826080,3415,3415,3415,3415,0
|
|
20230619,152000,124826080,3415,3415,3415,3415,0
|
|
20230619,151900,124826080,3415,3405,3415,3405,25
|
|
20230619,151800,124740745,3415,3415,3415,3415,0
|
|
20230619,151700,124740745,3415,3405,3415,3405,33
|
|
20230619,151600,124628080,3415,3405,3415,3405,3
|
|
20230619,151500,124617855,3415,3415,3415,3415,4
|
|
20230619,151400,124604195,3415,3415,3415,3415,0
|
|
20230619,151300,124604195,3415,3415,3415,3415,22
|
|
20230619,151200,124529065,3405,3415,3415,3405,13
|
|
20230619,151100,124484760,3415,3415,3415,3415,4
|
|
20230619,151000,124471100,3415,3415,3415,3415,4
|
|
20230619,150900,124457440,3415,3415,3415,3415,4
|
|
20230619,150800,124443780,3415,3415,3415,3415,18
|
|
20230619,150700,124382310,3405,3405,3405,3405,100
|
|
20230619,150600,124041810,3415,3415,3415,3405,8
|
|
20230619,150500,124014520,3410,3410,3415,3410,131
|
|
20230619,150400,123567660,3415,3410,3415,3405,314
|
|
20230619,150300,122498370,3415,3415,3415,3415,0
|
|
20230619,150200,122498370,3415,3415,3415,3415,0
|
|
20230619,150100,122498370,3415,3415,3415,3415,1
|
|
20230619,150000,122494955,3415,3415,3415,3415,0
|
|
20230619,145900,122494955,3415,3415,3415,3415,0
|
|
20230619,145800,122494955,3415,3415,3415,3415,0
|
|
20230619,145700,122494955,3415,3415,3415,3415,0
|
|
20230619,145600,122494955,3415,3415,3415,3415,0
|
|
20230619,145500,122494955,3415,3415,3415,3415,0
|
|
20230619,145400,122494955,3415,3415,3415,3415,7
|
|
20230619,145300,122471050,3415,3410,3415,3410,4
|
|
20230619,145200,122457405,3415,3415,3415,3415,0
|
|
20230619,145100,122457405,3415,3415,3415,3415,0
|
|
20230619,145000,122457405,3415,3415,3415,3415,0
|
|
20230619,144900,122457405,3415,3415,3415,3415,0
|
|
20230619,144800,122457405,3415,3415,3415,3415,0
|
|
20230619,144700,122457405,3415,3415,3415,3415,0
|
|
20230619,144600,122457405,3415,3415,3415,3415,0
|
|
20230619,144500,122457405,3415,3415,3415,3415,0
|
|
20230619,144400,122457405,3415,3415,3415,3415,0
|
|
20230619,144300,122457405,3415,3415,3415,3415,305
|
|
20230619,144200,121415830,3410,3410,3410,3410,1
|
|
20230619,144100,121412420,3410,3415,3415,3410,31
|
|
20230619,144000,121306560,3415,3415,3415,3415,1
|
|
20230619,143900,121303145,3415,3415,3415,3415,1
|
|
20230619,143800,121299730,3410,3410,3410,3410,2
|
|
20230619,143700,121292910,3415,3415,3415,3415,0
|
|
20230619,143600,121292910,3415,3415,3415,3415,0
|
|
20230619,143500,121292910,3415,3415,3415,3415,0
|
|
20230619,143400,121292910,3415,3415,3415,3415,0
|
|
20230619,143300,121292910,3415,3415,3415,3415,0
|
|
20230619,143200,121292910,3415,3415,3415,3415,16
|
|
20230619,143100,121238270,3415,3415,3415,3415,0
|
|
20230619,143000,121238270,3415,3415,3415,3415,0
|
|
20230619,142900,121238270,3415,3415,3415,3415,0
|
|
20230619,142800,121238270,3415,3415,3415,3415,2
|
|
20230619,142700,121231440,3415,3415,3415,3415,0
|
|
20230619,142600,121231440,3415,3415,3415,3415,0
|
|
20230619,142500,121231440,3415,3415,3415,3415,0
|
|
20230619,142400,121231440,3415,3410,3415,3405,63
|
|
20230619,142300,121016580,3405,3395,3405,3395,4424
|
|
20230619,142200,105962420,3400,3400,3400,3400,0
|
|
20230619,142100,105962420,3400,3400,3400,3400,0
|
|
20230619,142000,105962420,3400,3400,3400,3400,0
|
|
20230619,141900,105962420,3400,3400,3400,3400,1
|
|
20230619,141800,105959020,3400,3400,3400,3400,0
|
|
20230619,141700,105959020,3400,3400,3400,3400,1
|
|
20230619,141600,105955620,3400,3400,3400,3400,26
|
|
20230619,141500,105867220,3400,3400,3400,3395,203
|
|
20230619,141400,105178020,3400,3400,3400,3400,0
|
|
20230619,141300,105178020,3400,3400,3400,3400,0
|
|
20230619,141200,105178020,3400,3400,3400,3400,0
|
|
20230619,141100,105178020,3400,3400,3400,3400,1
|
|
20230619,141000,105174620,3395,3400,3400,3395,1227
|
|
20230619,140900,101004150,3400,3400,3400,3400,0
|
|
20230619,140800,101004150,3400,3400,3400,3400,22
|
|
20230619,140700,100929350,3405,3405,3405,3405,1
|
|
20230619,140600,100925945,3405,3405,3405,3405,0
|
|
20230619,140500,100925945,3405,3405,3405,3405,0
|
|
20230619,140400,100925945,3405,3405,3405,3405,0
|
|
20230619,140300,100925945,3405,3405,3405,3405,51
|
|
20230619,140200,100752290,3405,3405,3405,3405,0
|
|
20230619,140100,100752290,3405,3405,3405,3405,0
|
|
20230619,140000,100752290,3405,3405,3405,3405,0
|
|
20230619,135900,100752290,3405,3405,3405,3405,2
|
|
20230619,135800,100745480,3405,3405,3405,3405,0
|
|
20230619,135700,100745480,3405,3405,3405,3405,0
|
|
20230619,135600,100745480,3405,3405,3405,3405,0
|
|
20230619,135500,100745480,3405,3405,3405,3405,1
|
|
20230619,135400,100742075,3405,3405,3405,3405,0
|
|
20230619,135300,100742075,3405,3405,3405,3405,0
|
|
20230619,135200,100742075,3405,3405,3405,3405,0
|
|
20230619,135100,100742075,3405,3405,3405,3405,1
|
|
20230619,135000,100738670,3405,3405,3405,3405,0
|
|
20230619,134900,100738670,3405,3405,3405,3405,1
|
|
20230619,134800,100735265,3400,3400,3400,3400,27
|
|
20230619,134700,100643465,3405,3405,3405,3405,1
|
|
20230619,134600,100640060,3405,3405,3405,3405,0
|
|
20230619,134500,100640060,3405,3405,3405,3405,0
|
|
20230619,134400,100640060,3405,3405,3405,3405,0
|
|
20230619,134300,100640060,3405,3405,3405,3405,1
|
|
20230619,134200,100636655,3405,3405,3405,3405,0
|
|
20230619,134100,100636655,3405,3405,3405,3405,0
|
|
20230619,134000,100636655,3405,3405,3405,3405,0
|
|
20230619,133900,100636655,3405,3405,3405,3405,1
|
|
20230619,133800,100633250,3405,3405,3405,3405,0
|
|
20230619,133700,100633250,3405,3405,3405,3405,0
|
|
20230619,133600,100633250,3405,3405,3405,3405,0
|
|
20230619,133500,100633250,3405,3405,3405,3405,1
|
|
20230619,133400,100629845,3405,3405,3405,3405,0
|
|
20230619,133300,100629845,3405,3405,3405,3405,0
|
|
20230619,133200,100629845,3405,3405,3405,3405,0
|
|
20230619,133100,100629845,3405,3405,3405,3405,2
|
|
20230619,133000,100623035,3405,3405,3405,3405,0
|
|
20230619,132900,100623035,3405,3405,3405,3405,0
|
|
20230619,132800,100623035,3405,3405,3405,3405,0
|
|
20230619,132700,100623035,3405,3405,3405,3405,1
|
|
20230619,132600,100619630,3405,3405,3405,3405,0
|
|
20230619,132500,100619630,3405,3405,3405,3405,0
|
|
20230619,132400,100619630,3405,3405,3405,3405,0
|
|
20230619,132300,100619630,3405,3405,3405,3405,5
|
|
20230619,132200,100602605,3400,3400,3400,3400,20
|
|
20230619,132100,100534605,3405,3405,3405,3405,0
|
|
20230619,132000,100534605,3405,3405,3405,3405,0
|
|
20230619,131900,100534605,3405,3405,3405,3405,1
|
|
20230619,131800,100531200,3405,3405,3405,3405,0
|
|
20230619,131700,100531200,3405,3405,3405,3405,0
|
|
20230619,131600,100531200,3405,3405,3405,3405,0
|
|
20230619,131500,100531200,3405,3405,3405,3405,51
|
|
20230619,131400,100357545,3405,3405,3405,3405,0
|
|
20230619,131300,100357545,3405,3405,3405,3405,0
|
|
20230619,131200,100357545,3405,3405,3405,3405,0
|
|
20230619,131100,100357545,3405,3405,3405,3405,1
|
|
20230619,131000,100354140,3405,3405,3405,3405,0
|
|
20230619,130900,100354140,3405,3405,3405,3405,0
|
|
20230619,130800,100354140,3405,3405,3405,3405,0
|
|
20230619,130700,100354140,3405,3405,3405,3405,5
|
|
20230619,130600,100337115,3405,3405,3405,3405,0
|
|
20230619,130500,100337115,3405,3405,3405,3405,4
|
|
20230619,130400,100323495,3405,3405,3405,3405,0
|
|
20230619,130300,100323495,3405,3405,3405,3405,2
|
|
20230619,130200,100316685,3405,3405,3405,3405,0
|
|
20230619,130100,100316685,3405,3405,3405,3405,0
|
|
20230619,130000,100316685,3405,3405,3405,3405,0
|
|
20230619,125900,100316685,3405,3405,3405,3405,1
|
|
20230619,125800,100313280,3405,3405,3405,3405,4
|
|
20230619,125700,100299660,3405,3405,3405,3405,0
|
|
20230619,125600,100299660,3405,3405,3405,3405,0
|
|
20230619,125500,100299660,3405,3405,3405,3405,5
|
|
20230619,125400,100282635,3405,3405,3405,3405,1
|
|
20230619,125300,100279230,3405,3405,3405,3405,0
|
|
20230619,125200,100279230,3405,3405,3405,3405,0
|
|
20230619,125100,100279230,3405,3405,3405,3400,6
|
|
20230619,125000,100258805,3405,3405,3405,3405,0
|
|
20230619,124900,100258805,3405,3405,3405,3405,0
|
|
20230619,124800,100258805,3405,3400,3405,3400,212
|
|
20230619,124700,99537895,3400,3400,3400,3400,9
|
|
20230619,124600,99507295,3400,3400,3400,3400,1
|
|
20230619,124500,99503895,3405,3405,3405,3405,0
|
|
20230619,124400,99503895,3405,3405,3405,3405,0
|
|
20230619,124300,99503895,3405,3405,3405,3405,0
|
|
20230619,124200,99503895,3405,3405,3405,3405,1
|
|
20230619,124100,99500490,3395,3395,3395,3395,0
|
|
20230619,124000,99500490,3395,3395,3395,3395,0
|
|
20230619,123900,99500490,3395,3395,3395,3395,0
|
|
20230619,123800,99500490,3395,3395,3395,3395,0
|
|
20230619,123700,99500490,3395,3395,3395,3395,0
|
|
20230619,123600,99500490,3395,3405,3405,3395,5
|
|
20230619,123500,99483475,3395,3395,3395,3390,1547
|
|
20230619,123400,94237025,3400,3400,3400,3400,2
|
|
20230619,123300,94230225,3400,3400,3400,3395,225
|
|
20230619,123200,93466310,3400,3400,3400,3400,7
|
|
20230619,123100,93442510,3405,3405,3405,3405,18
|
|
20230619,123000,93381220,3405,3405,3405,3405,1
|
|
20230619,122900,93377815,3405,3405,3405,3405,0
|
|
20230619,122800,93377815,3405,3405,3405,3405,0
|
|
20230619,122700,93377815,3405,3405,3405,3405,0
|
|
20230619,122600,93377815,3405,3405,3405,3405,1
|
|
20230619,122500,93374410,3405,3405,3405,3405,0
|
|
20230619,122400,93374410,3405,3405,3405,3405,0
|
|
20230619,122300,93374410,3405,3405,3405,3405,0
|
|
20230619,122200,93374410,3405,3405,3405,3405,1
|
|
20230619,122100,93371005,3405,3405,3405,3405,8
|
|
20230619,122000,93343765,3395,3395,3395,3395,0
|
|
20230619,121900,93343765,3395,3395,3395,3395,0
|
|
20230619,121800,93343765,3395,3395,3395,3395,0
|
|
20230619,121700,93343765,3395,3395,3395,3395,0
|
|
20230619,121600,93343765,3395,3400,3400,3395,33
|
|
20230619,121500,93231725,3395,3395,3395,3395,0
|
|
20230619,121400,93231725,3395,3395,3395,3395,0
|
|
20230619,121300,93231725,3395,3395,3395,3395,0
|
|
20230619,121200,93231725,3395,3395,3395,3395,25
|
|
20230619,121100,93146850,3400,3400,3400,3400,0
|
|
20230619,121000,93146850,3400,3405,3405,3400,712
|
|
20230619,120900,90726045,3405,3405,3405,3405,0
|
|
20230619,120800,90726045,3405,3405,3405,3405,0
|
|
20230619,120700,90726045,3405,3405,3405,3405,0
|
|
20230619,120600,90726045,3405,3405,3405,3405,2
|
|
20230619,120500,90719235,3405,3405,3405,3405,0
|
|
20230619,120400,90719235,3405,3405,3405,3405,0
|
|
20230619,120300,90719235,3405,3405,3405,3405,0
|
|
20230619,120200,90719235,3405,3405,3405,3405,23
|
|
20230619,120100,90640920,3405,3405,3405,3405,11
|
|
20230619,120000,90603465,3405,3405,3405,3405,0
|
|
20230619,115900,90603465,3405,3405,3405,3405,0
|
|
20230619,115800,90603465,3405,3405,3405,3405,1
|
|
20230619,115700,90600060,3405,3405,3405,3405,0
|
|
20230619,115600,90600060,3405,3405,3405,3405,0
|
|
20230619,115500,90600060,3405,3405,3405,3405,14
|
|
20230619,115400,90552390,3405,3405,3405,3405,1
|
|
20230619,115300,90548985,3405,3395,3405,3395,67
|
|
20230619,115200,90321210,3395,3415,3415,3395,1833
|
|
20230619,115100,84092810,3415,3400,3415,3400,217
|
|
20230619,115000,83354710,3400,3405,3405,3400,1267
|
|
20230619,114900,79046905,3405,3405,3405,3405,178
|
|
20230619,114800,78440815,3405,3405,3405,3405,594
|
|
20230619,114700,76418245,3405,3405,3405,3405,0
|
|
20230619,114600,76418245,3405,3405,3405,3405,2066
|
|
20230619,114500,69383515,3405,3410,3410,3405,3235
|
|
20230619,114400,58352205,3415,3415,3415,3415,5000
|
|
20230619,114300,41277205,3415,3415,3415,3415,0
|
|
20230619,114200,41277205,3415,3415,3415,3415,1
|
|
20230619,114100,41273790,3415,3415,3415,3415,0
|
|
20230619,114000,41273790,3415,3415,3415,3415,0
|
|
20230619,113900,41273790,3415,3415,3415,3415,0
|
|
20230619,113800,41273790,3415,3415,3415,3415,2
|
|
20230619,113700,41266960,3415,3420,3420,3415,4222
|
|
20230619,113600,26848320,3425,3425,3425,3425,0
|
|
20230619,113500,26848320,3425,3425,3425,3425,0
|
|
20230619,113400,26848320,3425,3425,3425,3425,2
|
|
20230619,113300,26841470,3425,3425,3425,3425,0
|
|
20230619,113200,26841470,3425,3425,3425,3425,0
|
|
20230619,113100,26841470,3425,3425,3425,3425,0
|
|
20230619,113000,26841470,3425,3425,3425,3425,1
|
|
20230619,112900,26838045,3425,3425,3425,3425,0
|
|
20230619,112800,26838045,3425,3425,3425,3425,0
|
|
20230619,112700,26838045,3425,3425,3425,3425,0
|
|
20230619,112600,26838045,3425,3425,3425,3425,1
|
|
20230619,112500,26834620,3425,3425,3425,3425,0
|
|
20230619,112400,26834620,3425,3425,3425,3425,0
|
|
20230619,112300,26834620,3425,3425,3425,3425,0
|
|
20230619,112200,26834620,3425,3425,3425,3425,19
|
|
20230619,112100,26769545,3425,3425,3425,3425,323
|
|
20230619,112000,25663270,3425,3425,3425,3425,315
|
|
20230619,111900,24584395,3425,3425,3425,3425,0
|
|
20230619,111800,24584395,3425,3425,3425,3425,1
|
|
20230619,111700,24580970,3425,3425,3425,3425,0
|
|
20230619,111600,24580970,3425,3425,3425,3425,0
|
|
20230619,111500,24580970,3425,3425,3425,3425,0
|
|
20230619,111400,24580970,3425,3425,3425,3425,1
|
|
20230619,111300,24577545,3425,3425,3425,3425,0
|
|
20230619,111200,24577545,3425,3425,3425,3425,0
|
|
20230619,111100,24577545,3425,3425,3425,3425,0
|
|
20230619,111000,24577545,3425,3415,3425,3415,6
|
|
20230619,110900,24557045,3425,3425,3425,3425,0
|
|
20230619,110800,24557045,3425,3425,3425,3425,4
|
|
20230619,110700,24543345,3415,3425,3425,3415,230
|
|
20230619,110600,23757675,3425,3425,3425,3425,0
|
|
20230619,110500,23757675,3425,3425,3425,3425,4
|
|
20230619,110400,23743975,3425,3425,3425,3425,145
|
|
20230619,110300,23247350,3425,3425,3425,3425,4
|
|
20230619,110200,23233650,3425,3425,3425,3425,0
|
|
20230619,110100,23233650,3425,3425,3425,3425,4
|
|
20230619,110000,23219950,3425,3425,3425,3425,0
|
|
20230619,105900,23219950,3425,3425,3425,3425,0
|
|
20230619,105800,23219950,3425,3425,3425,3425,0
|
|
20230619,105700,23219950,3425,3425,3425,3425,0
|
|
20230619,105600,23219950,3425,3425,3425,3425,0
|
|
20230619,105500,23219950,3425,3425,3425,3425,0
|
|
20230619,105400,23219950,3425,3425,3425,3425,105
|
|
20230619,105300,22860325,3425,3425,3425,3425,0
|
|
20230619,105200,22860325,3425,3425,3425,3425,0
|
|
20230619,105100,22860325,3425,3425,3425,3425,0
|
|
20230619,105000,22860325,3425,3425,3425,3425,18
|
|
20230619,104900,22798675,3425,3425,3425,3425,20
|
|
20230619,104800,22730175,3425,3425,3425,3425,42
|
|
20230619,104700,22586325,3425,3425,3425,3425,0
|
|
20230619,104600,22586325,3425,3425,3425,3425,1
|
|
20230619,104500,22582900,3415,3415,3415,3415,0
|
|
20230619,104400,22582900,3415,3415,3415,3415,0
|
|
20230619,104300,22582900,3415,3415,3415,3415,1
|
|
20230619,104200,22579485,3420,3420,3420,3420,295
|
|
20230619,104100,21570585,3420,3420,3420,3420,0
|
|
20230619,104000,21570585,3420,3420,3420,3420,0
|
|
20230619,103900,21570585,3420,3415,3420,3415,3
|
|
20230619,103800,21560330,3415,3415,3415,3415,282
|
|
20230619,103700,20597300,3420,3420,3420,3420,0
|
|
20230619,103600,20597300,3420,3420,3420,3420,0
|
|
20230619,103500,20597300,3420,3420,3420,3420,0
|
|
20230619,103400,20597300,3420,3420,3420,3420,0
|
|
20230619,103300,20597300,3420,3420,3420,3420,0
|
|
20230619,103200,20597300,3420,3420,3420,3420,0
|
|
20230619,103100,20597300,3420,3420,3420,3420,0
|
|
20230619,103000,20597300,3420,3420,3420,3420,0
|
|
20230619,102900,20597300,3420,3420,3420,3420,0
|
|
20230619,102800,20597300,3420,3420,3420,3420,1
|
|
20230619,102700,20593880,3420,3420,3420,3420,0
|
|
20230619,102600,20593880,3420,3420,3420,3420,0
|
|
20230619,102500,20593880,3420,3420,3420,3420,1457
|
|
20230619,102400,15610940,3420,3420,3420,3420,0
|
|
20230619,102300,15610940,3420,3420,3420,3420,1
|
|
20230619,102200,15607520,3425,3425,3425,3425,0
|
|
20230619,102100,15607520,3425,3425,3425,3420,469
|
|
20230619,102000,14003495,3420,3420,3420,3420,25
|
|
20230619,101900,13917995,3420,3420,3420,3420,20
|
|
20230619,101800,13849595,3425,3425,3425,3425,0
|
|
20230619,101700,13849595,3425,3425,3425,3425,0
|
|
20230619,101600,13849595,3425,3425,3425,3425,57
|
|
20230619,101500,13654370,3425,3425,3425,3425,0
|
|
20230619,101400,13654370,3425,3425,3425,3425,0
|
|
20230619,101300,13654370,3425,3425,3425,3425,0
|
|
20230619,101200,13654370,3425,3425,3425,3425,0
|
|
20230619,101100,13654370,3425,3425,3425,3425,0
|
|
20230619,101000,13654370,3425,3425,3425,3425,0
|
|
20230619,100900,13654370,3425,3425,3425,3425,3
|
|
20230619,100800,13644095,3425,3425,3425,3425,0
|
|
20230619,100700,13644095,3425,3425,3425,3425,0
|
|
20230619,100600,13644095,3425,3425,3425,3425,0
|
|
20230619,100500,13644095,3425,3425,3425,3425,438
|
|
20230619,100400,12143945,3425,3425,3425,3425,0
|
|
20230619,100300,12143945,3425,3425,3425,3425,0
|
|
20230619,100200,12143945,3425,3425,3425,3425,0
|
|
20230619,100100,12143945,3425,3425,3425,3425,500
|
|
20230619,100000,10431445,3425,3425,3425,3425,0
|
|
20230619,095900,10431445,3425,3425,3425,3425,0
|
|
20230619,095800,10431445,3425,3425,3425,3425,0
|
|
20230619,095700,10431445,3425,3425,3425,3425,0
|
|
20230619,095600,10431445,3425,3425,3425,3425,0
|
|
20230619,095500,10431445,3425,3425,3425,3425,0
|
|
20230619,095400,10431445,3425,3425,3425,3425,0
|
|
20230619,095300,10431445,3425,3425,3425,3425,0
|
|
20230619,095200,10431445,3425,3425,3425,3425,0
|
|
20230619,095100,10431445,3425,3425,3425,3425,3
|
|
20230619,095000,10421170,3425,3425,3425,3425,0
|
|
20230619,094900,10421170,3425,3425,3425,3425,10
|
|
20230619,094800,10386920,3425,3425,3425,3425,1
|
|
20230619,094700,10383495,3420,3420,3420,3420,0
|
|
20230619,094600,10383495,3420,3420,3420,3420,0
|
|
20230619,094500,10383495,3420,3420,3420,3420,0
|
|
20230619,094400,10383495,3420,3420,3420,3420,0
|
|
20230619,094300,10383495,3420,3420,3420,3420,1000
|
|
20230619,094200,6963495,3425,3425,3425,3425,0
|
|
20230619,094100,6963495,3425,3425,3425,3425,0
|
|
20230619,094000,6963495,3425,3420,3425,3420,6
|
|
20230619,093900,6942970,3420,3420,3420,3420,0
|
|
20230619,093800,6942970,3420,3420,3420,3420,470
|
|
20230619,093700,5335570,3420,3420,3420,3420,3
|
|
20230619,093600,5325310,3420,3420,3420,3420,2
|
|
20230619,093500,5318470,3420,3420,3420,3420,1
|
|
20230619,093400,5315050,3420,3420,3420,3420,0
|
|
20230619,093300,5315050,3420,3420,3420,3420,0
|
|
20230619,093200,5315050,3420,3420,3420,3415,57
|
|
20230619,093100,5120385,3420,3420,3420,3420,2
|
|
20230619,093000,5113545,3415,3415,3415,3415,0
|
|
20230619,092900,5113545,3415,3415,3415,3415,271
|
|
20230619,092800,4188080,3420,3420,3420,3420,0
|
|
20230619,092700,4188080,3420,3420,3420,3420,4
|
|
20230619,092600,4174400,3420,3415,3420,3415,1058
|
|
20230619,092500,561260,3420,3420,3420,3420,0
|
|
20230619,092400,561260,3420,3420,3420,3420,0
|
|
20230619,092300,561260,3420,3420,3420,3420,7
|
|
20230619,092200,537320,3410,3410,3410,3410,0
|
|
20230619,092100,537320,3410,3410,3410,3410,0
|
|
20230619,092000,537320,3410,3410,3410,3410,32
|
|
20230619,091900,428200,3425,3425,3425,3425,0
|
|
20230619,091800,428200,3425,3425,3425,3425,0
|
|
20230619,091700,428200,3425,3425,3425,3425,0
|
|
20230619,091600,428200,3425,3425,3425,3425,0
|
|
20230619,091500,428200,3425,3425,3425,3425,0
|
|
20230619,091400,428200,3425,3425,3425,3425,0
|
|
20230619,091300,428200,3425,3425,3425,3425,0
|
|
20230619,091200,428200,3425,3425,3425,3425,0
|
|
20230619,091100,428200,3425,3425,3425,3425,0
|
|
20230619,091000,428200,3425,3425,3425,3425,10
|
|
20230619,090900,393950,3425,3425,3425,3425,0
|
|
20230619,090800,393950,3425,3425,3425,3425,0
|
|
20230619,090700,393950,3425,3425,3425,3425,0
|
|
20230619,090600,393950,3425,3425,3425,3425,4
|
|
20230619,090500,380250,3425,3425,3425,3425,0
|
|
20230619,090400,380250,3425,3425,3425,3425,0
|
|
20230619,090300,380250,3425,3425,3425,3425,24
|
|
20230619,090200,298050,3440,3440,3440,3440,0
|
|
20230619,090100,298050,3440,3440,3440,3440,0
|
|
20230619,090000,298050,3440,3425,3440,3425,87
|