578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,183500,290381490,19910,19910,19910,19910,1763
|
|
20230629,183400,290381490,19910,19910,19910,19910,0
|
|
20230629,183300,290381490,19910,19910,19910,19910,0
|
|
20230629,183200,290381490,19910,19910,19910,19910,0
|
|
20230629,183100,290381490,19910,19910,19910,19910,0
|
|
20230629,183000,290381490,19910,19910,19910,19910,0
|
|
20230629,182900,290381490,19910,19910,19910,19910,0
|
|
20230629,182800,290381490,19910,19910,19910,19910,0
|
|
20230629,182700,290381490,19910,19910,19910,19910,0
|
|
20230629,182600,290381490,19910,19910,19910,19910,0
|
|
20230629,182500,290381490,19910,19910,19910,19910,0
|
|
20230629,182400,290381490,19910,19910,19910,19910,0
|
|
20230629,182300,290381490,19910,19910,19910,19910,0
|
|
20230629,182200,290381490,19910,19910,19910,19910,0
|
|
20230629,182100,290381490,19910,19910,19910,19910,0
|
|
20230629,182000,290381490,19910,19910,19910,19910,0
|
|
20230629,181900,290381490,19910,19910,19910,19910,0
|
|
20230629,181800,290381490,19910,19910,19910,19910,0
|
|
20230629,181700,290381490,19910,19910,19910,19910,0
|
|
20230629,181600,290381490,19910,19910,19910,19910,0
|
|
20230629,181500,290381490,19910,19910,19910,19910,0
|
|
20230629,181400,290381490,19910,19910,19910,19910,0
|
|
20230629,181300,290381490,19910,19910,19910,19910,0
|
|
20230629,181200,290381490,19910,19910,19910,19910,0
|
|
20230629,181100,290381490,19910,19910,19910,19910,0
|
|
20230629,181000,290381490,19910,19910,19910,19910,0
|
|
20230629,180900,290381490,19910,19910,19910,19910,0
|
|
20230629,180800,290381490,19910,19910,19910,19910,0
|
|
20230629,180700,290381490,19910,19910,19910,19910,0
|
|
20230629,180600,290381490,19910,19910,19910,19910,0
|
|
20230629,180500,290381490,19910,19910,19910,19910,1763
|
|
20230629,180400,290381490,19910,19910,19910,19910,0
|
|
20230629,180300,290381490,19910,19910,19910,19910,0
|
|
20230629,180200,290381490,19910,19910,19910,19910,0
|
|
20230629,180100,290381490,19910,19910,19910,19910,0
|
|
20230629,180000,290381490,19910,19910,19910,19910,0
|
|
20230629,175900,290381490,19910,19910,19910,19910,0
|
|
20230629,175800,290381490,19910,19910,19910,19910,0
|
|
20230629,175700,290381490,19910,19910,19910,19910,0
|
|
20230629,175600,290381490,19910,19910,19910,19910,0
|
|
20230629,175500,290381490,19910,19910,19910,19910,0
|
|
20230629,175400,290381490,19910,19910,19910,19910,0
|
|
20230629,175300,290381490,19910,19910,19910,19910,0
|
|
20230629,175200,290381490,19910,19910,19910,19910,0
|
|
20230629,175100,290381490,19910,19910,19910,19910,0
|
|
20230629,175000,290381490,19910,19910,19910,19910,0
|
|
20230629,174900,290381490,19910,19910,19910,19910,0
|
|
20230629,174800,290381490,19910,19910,19910,19910,0
|
|
20230629,174700,290381490,19910,19910,19910,19910,0
|
|
20230629,174600,290381490,19910,19910,19910,19910,0
|
|
20230629,174500,290381490,19910,19910,19910,19910,0
|
|
20230629,174400,290381490,19910,19910,19910,19910,0
|
|
20230629,174300,290381490,19910,19910,19910,19910,0
|
|
20230629,174200,290381490,19910,19910,19910,19910,0
|
|
20230629,174100,290381490,19910,19910,19910,19910,0
|
|
20230629,174000,290381490,19910,19910,19910,19910,0
|
|
20230629,173900,290381490,19910,19910,19910,19910,0
|
|
20230629,173800,290381490,19910,19910,19910,19910,0
|
|
20230629,173700,290381490,19910,19910,19910,19910,0
|
|
20230629,173600,290381490,19910,19910,19910,19910,0
|
|
20230629,173500,290381490,19910,19910,19910,19910,1763
|
|
20230629,173400,290381490,19910,19910,19910,19910,0
|
|
20230629,173300,290381490,19910,19910,19910,19910,0
|
|
20230629,173200,290381490,19910,19910,19910,19910,0
|
|
20230629,173100,290381490,19910,19910,19910,19910,0
|
|
20230629,173000,290381490,19910,19910,19910,19910,0
|
|
20230629,172900,290381490,19910,19910,19910,19910,0
|
|
20230629,172800,290381490,19910,19910,19910,19910,0
|
|
20230629,172700,290381490,19910,19910,19910,19910,0
|
|
20230629,172600,290381490,19910,19910,19910,19910,0
|
|
20230629,172500,290381490,19910,19910,19910,19910,0
|
|
20230629,172400,290381490,19910,19910,19910,19910,0
|
|
20230629,172300,290381490,19910,19910,19910,19910,0
|
|
20230629,172200,290381490,19910,19910,19910,19910,0
|
|
20230629,172100,290381490,19910,19910,19910,19910,0
|
|
20230629,172000,290381490,19910,19910,19910,19910,0
|
|
20230629,171900,290381490,19910,19910,19910,19910,0
|
|
20230629,171800,290381490,19910,19910,19910,19910,0
|
|
20230629,171700,290381490,19910,19910,19910,19910,0
|
|
20230629,171600,290381490,19910,19910,19910,19910,0
|
|
20230629,171500,290381490,19910,19910,19910,19910,0
|
|
20230629,171400,290381490,19910,19910,19910,19910,0
|
|
20230629,171300,290381490,19910,19910,19910,19910,0
|
|
20230629,171200,290381490,19910,19910,19910,19910,0
|
|
20230629,171100,290381490,19910,19910,19910,19910,0
|
|
20230629,171000,290381490,19910,19910,19910,19910,0
|
|
20230629,170900,290381490,19910,19910,19910,19910,0
|
|
20230629,170800,290381490,19910,19910,19910,19910,0
|
|
20230629,170700,290381490,19910,19910,19910,19910,0
|
|
20230629,170600,290381490,19910,19910,19910,19910,0
|
|
20230629,170500,290381490,19910,19910,19910,19910,1763
|
|
20230629,170400,290381490,19910,19910,19910,19910,0
|
|
20230629,170300,290381490,19910,19910,19910,19910,0
|
|
20230629,170200,290381490,19910,19910,19910,19910,0
|
|
20230629,170100,290381490,19910,19910,19910,19910,0
|
|
20230629,170000,290381490,19910,19910,19910,19910,0
|
|
20230629,165900,290381490,19910,19910,19910,19910,0
|
|
20230629,165800,290381490,19910,19910,19910,19910,0
|
|
20230629,165700,290381490,19910,19910,19910,19910,0
|
|
20230629,165600,290381490,19910,19910,19910,19910,0
|
|
20230629,165500,290381490,19910,19910,19910,19910,0
|
|
20230629,165400,290381490,19910,19910,19910,19910,0
|
|
20230629,165300,290381490,19910,19910,19910,19910,0
|
|
20230629,165200,290381490,19910,19910,19910,19910,0
|
|
20230629,165100,290381490,19910,19910,19910,19910,0
|
|
20230629,165000,290381490,19910,19910,19910,19910,0
|
|
20230629,164900,290381490,19910,19910,19910,19910,0
|
|
20230629,164800,290381490,19910,19910,19910,19910,0
|
|
20230629,164700,290381490,19910,19910,19910,19910,0
|
|
20230629,164600,290381490,19910,19910,19910,19910,0
|
|
20230629,164500,290381490,19910,19910,19910,19910,0
|
|
20230629,164400,290381490,19910,19910,19910,19910,0
|
|
20230629,164300,290381490,19910,19910,19910,19910,0
|
|
20230629,164200,290381490,19910,19910,19910,19910,0
|
|
20230629,164100,290381490,19910,19910,19910,19910,0
|
|
20230629,164000,290381490,19910,19910,19910,19910,0
|
|
20230629,163900,290381490,19910,19910,19910,19910,0
|
|
20230629,163800,290381490,19910,19910,19910,19910,0
|
|
20230629,163700,290381490,19910,19910,19910,19910,0
|
|
20230629,163600,290381490,19910,19910,19910,19910,0
|
|
20230629,163500,290381490,19910,19910,19910,19910,1763
|
|
20230629,163400,290381490,19910,19910,19910,19910,0
|
|
20230629,163300,290381490,19910,19910,19910,19910,0
|
|
20230629,163200,290381490,19910,19910,19910,19910,0
|
|
20230629,163100,290381490,19910,19910,19910,19910,0
|
|
20230629,163000,290381490,19910,19910,19910,19910,0
|
|
20230629,162900,290381490,19910,19910,19910,19910,0
|
|
20230629,162800,290381490,19910,19910,19910,19910,0
|
|
20230629,162700,290381490,19910,19910,19910,19910,0
|
|
20230629,162600,290381490,19910,19910,19910,19910,0
|
|
20230629,162500,290381490,19910,19910,19910,19910,0
|
|
20230629,162400,290381490,19910,19910,19910,19910,0
|
|
20230629,162300,290381490,19910,19910,19910,19910,0
|
|
20230629,162200,290381490,19910,19910,19910,19910,0
|
|
20230629,162100,290381490,19910,19910,19910,19910,0
|
|
20230629,162000,290381490,19910,19910,19910,19910,0
|
|
20230629,161900,290381490,19910,19910,19910,19910,0
|
|
20230629,161800,290381490,19910,19910,19910,19910,0
|
|
20230629,161700,290381490,19910,19910,19910,19910,0
|
|
20230629,161600,290381490,19910,19910,19910,19910,0
|
|
20230629,161500,290381490,19910,19910,19910,19910,0
|
|
20230629,161400,290381490,19910,19910,19910,19910,0
|
|
20230629,161300,290381490,19910,19910,19910,19910,0
|
|
20230629,161200,290381490,19910,19910,19910,19910,0
|
|
20230629,161100,290381490,19910,19910,19910,19910,0
|
|
20230629,161000,290381490,19910,19910,19910,19910,0
|
|
20230629,160900,290381490,19910,19910,19910,19910,0
|
|
20230629,160800,290381490,19910,19910,19910,19910,0
|
|
20230629,160700,290381490,19910,19910,19910,19910,0
|
|
20230629,160600,290381490,19910,19910,19910,19910,0
|
|
20230629,160500,290381490,19910,19910,19910,19910,1763
|
|
20230629,160400,290381490,19910,19910,19910,19910,0
|
|
20230629,160300,290381490,19910,19910,19910,19910,0
|
|
20230629,160200,290381490,19910,19910,19910,19910,0
|
|
20230629,160100,290381490,19910,19910,19910,19910,0
|
|
20230629,160000,290381490,19910,19910,19910,19910,0
|
|
20230629,155900,290381490,19910,19910,19910,19910,0
|
|
20230629,155800,290381490,19910,19910,19910,19910,0
|
|
20230629,155700,290381490,19910,19910,19910,19910,0
|
|
20230629,155600,290381490,19910,19910,19910,19910,0
|
|
20230629,155500,290381490,19910,19910,19910,19910,0
|
|
20230629,155400,290381490,19910,19910,19910,19910,0
|
|
20230629,155300,290381490,19910,19910,19910,19910,0
|
|
20230629,155200,290381490,19910,19910,19910,19910,0
|
|
20230629,155100,290381490,19910,19910,19910,19910,0
|
|
20230629,155000,290381490,19910,19910,19910,19910,0
|
|
20230629,154900,290381490,19910,19910,19910,19910,0
|
|
20230629,154800,290381490,19910,19910,19910,19910,0
|
|
20230629,154700,290381490,19910,19910,19910,19910,0
|
|
20230629,154600,290381490,19910,19910,19910,19910,0
|
|
20230629,154500,290381490,19910,19910,19910,19910,0
|
|
20230629,154400,290381490,19910,19910,19910,19910,0
|
|
20230629,154300,290381490,19910,19910,19910,19910,0
|
|
20230629,154200,290381490,19910,19910,19910,19910,0
|
|
20230629,154100,290381490,19910,19910,19910,19910,0
|
|
20230629,154000,290381490,19910,19910,19910,19910,0
|
|
20230629,153900,290381490,19910,19910,19910,19910,0
|
|
20230629,153800,290381490,19910,19910,19910,19910,0
|
|
20230629,153700,290381490,19910,19910,19910,19910,0
|
|
20230629,153600,290381490,19910,19910,19910,19910,0
|
|
20230629,153500,290381490,19910,19910,19910,19910,1763
|
|
20230629,153400,290381490,19910,19910,19910,19910,0
|
|
20230629,153300,290381490,19910,19910,19910,19910,0
|
|
20230629,153200,290381490,19910,19910,19910,19910,0
|
|
20230629,153100,290381490,19910,19910,19910,19910,0
|
|
20230629,153000,290381490,19910,19910,19910,19910,1763
|
|
20230629,152900,255280160,19800,19800,19800,19800,0
|
|
20230629,152800,255280160,19800,19800,19800,19800,0
|
|
20230629,152700,255280160,19800,19800,19800,19800,0
|
|
20230629,152600,255280160,19800,19800,19800,19800,0
|
|
20230629,152500,255280160,19800,19800,19800,19800,0
|
|
20230629,152400,255280160,19800,19800,19800,19800,0
|
|
20230629,152300,255280160,19800,19800,19800,19800,0
|
|
20230629,152200,255280160,19800,19800,19800,19800,0
|
|
20230629,152100,255280160,19800,19800,19800,19800,0
|
|
20230629,152000,255280160,19800,19800,19800,19800,0
|
|
20230629,151900,255280160,19800,19800,19990,19800,1762
|
|
20230629,151800,220283850,19810,19820,19820,19810,163
|
|
20230629,151700,217054060,19820,19830,19830,19820,78
|
|
20230629,151600,215507420,19820,19800,19820,19790,1912
|
|
20230629,151500,177649320,19820,19730,19820,19720,691
|
|
20230629,151400,163988400,19720,19710,19720,19710,613
|
|
20230629,151300,151906160,19690,19690,19690,19690,1
|
|
20230629,151200,151886470,19710,19710,19710,19710,0
|
|
20230629,151100,151886470,19710,19710,19710,19710,1
|
|
20230629,151000,151866760,19710,19710,19710,19710,0
|
|
20230629,150900,151866760,19710,19710,19710,19710,0
|
|
20230629,150800,151866760,19710,19710,19710,19710,0
|
|
20230629,150700,151866760,19710,19710,19710,19710,0
|
|
20230629,150600,151866760,19710,19710,19710,19710,0
|
|
20230629,150500,151866760,19710,19710,19710,19710,0
|
|
20230629,150400,151866760,19710,19710,19710,19710,1
|
|
20230629,150300,151847050,19670,19670,19670,19670,0
|
|
20230629,150200,151847050,19670,19670,19670,19670,0
|
|
20230629,150100,151847050,19670,19670,19670,19670,1
|
|
20230629,150000,151827380,19710,19710,19710,19710,0
|
|
20230629,145900,151827380,19710,19710,19710,19710,1
|
|
20230629,145800,151807670,19710,19710,19710,19700,201
|
|
20230629,145700,147845970,19670,19710,19710,19670,343
|
|
20230629,145600,141087120,19670,19670,19670,19670,0
|
|
20230629,145500,141087120,19670,19670,19670,19670,25
|
|
20230629,145400,140595370,19670,19680,19680,19670,34
|
|
20230629,145300,139926490,19680,19680,19680,19680,0
|
|
20230629,145200,139926490,19680,19680,19680,19680,0
|
|
20230629,145100,139926490,19680,19680,19680,19680,0
|
|
20230629,145000,139926490,19680,19680,19680,19680,35
|
|
20230629,144900,139237690,19680,19680,19680,19680,0
|
|
20230629,144800,139237690,19680,19680,19680,19680,0
|
|
20230629,144700,139237690,19680,19680,19680,19680,0
|
|
20230629,144600,139237690,19680,19680,19680,19680,0
|
|
20230629,144500,139237690,19680,19680,19680,19680,192
|
|
20230629,144400,135459130,19680,19680,19680,19680,3
|
|
20230629,144300,135400090,19680,19680,19680,19680,0
|
|
20230629,144200,135400090,19680,19680,19680,19680,50
|
|
20230629,144100,134416090,19680,19680,19680,19680,0
|
|
20230629,144000,134416090,19680,19680,19680,19680,0
|
|
20230629,143900,134416090,19680,19680,19680,19680,0
|
|
20230629,143800,134416090,19680,19680,19680,19680,0
|
|
20230629,143700,134416090,19680,19680,19680,19680,0
|
|
20230629,143600,134416090,19680,19680,19680,19680,0
|
|
20230629,143500,134416090,19680,19680,19680,19680,0
|
|
20230629,143400,134416090,19680,19680,19680,19680,0
|
|
20230629,143300,134416090,19680,19710,19710,19680,2
|
|
20230629,143200,134376700,19700,19700,19700,19700,0
|
|
20230629,143100,134376700,19700,19700,19700,19700,0
|
|
20230629,143000,134376700,19700,19700,19700,19700,0
|
|
20230629,142900,134376700,19700,19700,19700,19700,37
|
|
20230629,142800,133647800,19700,19700,19700,19700,0
|
|
20230629,142700,133647800,19700,19700,19700,19700,0
|
|
20230629,142600,133647800,19700,19700,19700,19700,0
|
|
20230629,142500,133647800,19700,19700,19700,19700,0
|
|
20230629,142400,133647800,19700,19690,19700,19690,38
|
|
20230629,142300,132899430,19690,19690,19690,19690,143
|
|
20230629,142200,130083760,19690,19690,19690,19690,0
|
|
20230629,142100,130083760,19690,19690,19690,19690,0
|
|
20230629,142000,130083760,19690,19690,19690,19690,0
|
|
20230629,141900,130083760,19690,19690,19690,19690,0
|
|
20230629,141800,130083760,19690,19690,19690,19690,0
|
|
20230629,141700,130083760,19690,19690,19690,19690,0
|
|
20230629,141600,130083760,19690,19690,19690,19690,0
|
|
20230629,141500,130083760,19690,19690,19690,19690,0
|
|
20230629,141400,130083760,19690,19690,19690,19690,33
|
|
20230629,141300,129433990,19700,19700,19700,19700,0
|
|
20230629,141200,129433990,19700,19700,19700,19700,0
|
|
20230629,141100,129433990,19700,19700,19700,19700,0
|
|
20230629,141000,129433990,19700,19700,19700,19700,0
|
|
20230629,140900,129433990,19700,19700,19700,19700,147
|
|
20230629,140800,126538090,19700,19700,19700,19700,0
|
|
20230629,140700,126538090,19700,19690,19700,19690,48
|
|
20230629,140600,125592550,19690,19690,19690,19690,10
|
|
20230629,140500,125395650,19690,19690,19690,19690,6
|
|
20230629,140400,125277510,19690,19690,19690,19690,178
|
|
20230629,140300,121772690,19690,19690,19690,19690,217
|
|
20230629,140200,117499960,19690,19690,19690,19690,0
|
|
20230629,140100,117499960,19690,19690,19690,19690,0
|
|
20230629,140000,117499960,19690,19690,19690,19690,2
|
|
20230629,135900,117460580,19700,19700,19700,19700,0
|
|
20230629,135800,117460580,19700,19700,19700,19700,1
|
|
20230629,135700,117440880,19690,19690,19690,19690,0
|
|
20230629,135600,117440880,19690,19690,19690,19690,0
|
|
20230629,135500,117440880,19690,19690,19690,19690,0
|
|
20230629,135400,117440880,19690,19690,19690,19690,32
|
|
20230629,135300,116810800,19700,19700,19700,19700,1
|
|
20230629,135200,116791100,19700,19700,19700,19700,3
|
|
20230629,135100,116732000,19690,19690,19690,19690,0
|
|
20230629,135000,116732000,19690,19690,19690,19690,5
|
|
20230629,134900,116633550,19690,19690,19690,19690,0
|
|
20230629,134800,116633550,19690,19690,19690,19690,29
|
|
20230629,134700,116062540,19700,19700,19700,19700,0
|
|
20230629,134600,116062540,19700,19700,19700,19700,0
|
|
20230629,134500,116062540,19700,19700,19700,19700,0
|
|
20230629,134400,116062540,19700,19700,19700,19700,0
|
|
20230629,134300,116062540,19700,19700,19700,19700,10
|
|
20230629,134200,115865540,19690,19690,19690,19690,0
|
|
20230629,134100,115865540,19690,19690,19690,19690,0
|
|
20230629,134000,115865540,19690,19700,19700,19690,3
|
|
20230629,133900,115806450,19700,19700,19700,19700,0
|
|
20230629,133800,115806450,19700,19700,19700,19700,0
|
|
20230629,133700,115806450,19700,19700,19700,19700,2
|
|
20230629,133600,115767050,19700,19700,19700,19700,0
|
|
20230629,133500,115767050,19700,19700,19700,19700,0
|
|
20230629,133400,115767050,19700,19700,19700,19700,0
|
|
20230629,133300,115767050,19700,19700,19700,19700,0
|
|
20230629,133200,115767050,19700,19700,19700,19700,20
|
|
20230629,133100,115373050,19700,19700,19700,19700,0
|
|
20230629,133000,115373050,19700,19690,19700,19690,3
|
|
20230629,132900,115313960,19700,19700,19700,19700,2
|
|
20230629,132800,115274560,19700,19700,19700,19700,0
|
|
20230629,132700,115274560,19700,19700,19700,19700,3
|
|
20230629,132600,115215460,19700,19700,19700,19700,2
|
|
20230629,132500,115176060,19690,19690,19690,19690,9
|
|
20230629,132400,114998850,19690,19690,19690,19690,2
|
|
20230629,132300,114959470,19700,19700,19700,19700,2
|
|
20230629,132200,114920070,19700,19700,19700,19700,0
|
|
20230629,132100,114920070,19700,19700,19700,19700,0
|
|
20230629,132000,114920070,19700,19700,19700,19700,0
|
|
20230629,131900,114920070,19700,19700,19700,19700,0
|
|
20230629,131800,114920070,19700,19700,19700,19700,0
|
|
20230629,131700,114920070,19700,19700,19700,19700,0
|
|
20230629,131600,114920070,19700,19700,19700,19700,373
|
|
20230629,131500,107571970,19700,19700,19700,19700,0
|
|
20230629,131400,107571970,19700,19710,19710,19700,241
|
|
20230629,131300,102822310,19710,19710,19710,19710,0
|
|
20230629,131200,102822310,19710,19710,19710,19710,0
|
|
20230629,131100,102822310,19710,19710,19710,19710,0
|
|
20230629,131000,102822310,19710,19710,19710,19710,0
|
|
20230629,130900,102822310,19710,19710,19710,19710,66
|
|
20230629,130800,101521450,19710,19710,19710,19710,27
|
|
20230629,130700,100989280,19710,19710,19710,19710,0
|
|
20230629,130600,100989280,19710,19710,19710,19710,0
|
|
20230629,130500,100989280,19710,19710,19710,19710,0
|
|
20230629,130400,100989280,19710,19710,19710,19710,0
|
|
20230629,130300,100989280,19710,19710,19710,19710,0
|
|
20230629,130200,100989280,19710,19710,19710,19710,0
|
|
20230629,130100,100989280,19710,19710,19710,19710,0
|
|
20230629,130000,100989280,19710,19710,19710,19710,0
|
|
20230629,125900,100989280,19710,19720,19720,19710,956
|
|
20230629,125800,82140130,19720,19720,19720,19720,0
|
|
20230629,125700,82140130,19720,19720,19720,19720,0
|
|
20230629,125600,82140130,19720,19720,19720,19720,0
|
|
20230629,125500,82140130,19720,19720,19720,19720,0
|
|
20230629,125400,82140130,19720,19720,19720,19720,0
|
|
20230629,125300,82140130,19720,19720,19720,19720,0
|
|
20230629,125200,82140130,19720,19720,19720,19720,0
|
|
20230629,125100,82140130,19720,19720,19720,19720,0
|
|
20230629,125000,82140130,19720,19720,19720,19720,1
|
|
20230629,124900,82120410,19720,19720,19720,19720,5
|
|
20230629,124800,82021810,19720,19720,19720,19720,0
|
|
20230629,124700,82021810,19720,19720,19720,19720,0
|
|
20230629,124600,82021810,19720,19730,19730,19720,262
|
|
20230629,124500,76853060,19740,19740,19740,19740,0
|
|
20230629,124400,76853060,19740,19740,19740,19740,0
|
|
20230629,124300,76853060,19740,19740,19740,19740,0
|
|
20230629,124200,76853060,19740,19740,19740,19740,0
|
|
20230629,124100,76853060,19740,19740,19740,19740,0
|
|
20230629,124000,76853060,19740,19740,19740,19740,0
|
|
20230629,123900,76853060,19740,19740,19740,19740,0
|
|
20230629,123800,76853060,19740,19740,19740,19740,0
|
|
20230629,123700,76853060,19740,19740,19740,19740,0
|
|
20230629,123600,76853060,19740,19740,19740,19740,1
|
|
20230629,123500,76833320,19730,19730,19730,19730,0
|
|
20230629,123400,76833320,19730,19730,19730,19730,0
|
|
20230629,123300,76833320,19730,19730,19730,19730,0
|
|
20230629,123200,76833320,19730,19730,19730,19730,0
|
|
20230629,123100,76833320,19730,19730,19730,19730,0
|
|
20230629,123000,76833320,19730,19730,19730,19730,3
|
|
20230629,122900,76774130,19730,19730,19730,19730,0
|
|
20230629,122800,76774130,19730,19730,19730,19730,0
|
|
20230629,122700,76774130,19730,19730,19730,19730,6
|
|
20230629,122600,76655750,19740,19740,19740,19740,0
|
|
20230629,122500,76655750,19740,19740,19740,19740,0
|
|
20230629,122400,76655750,19740,19740,19740,19740,0
|
|
20230629,122300,76655750,19740,19740,19740,19740,0
|
|
20230629,122200,76655750,19740,19740,19740,19740,0
|
|
20230629,122100,76655750,19740,19740,19740,19740,2
|
|
20230629,122000,76616270,19740,19740,19740,19740,0
|
|
20230629,121900,76616270,19740,19740,19740,19740,0
|
|
20230629,121800,76616270,19740,19740,19740,19740,0
|
|
20230629,121700,76616270,19740,19740,19740,19740,0
|
|
20230629,121600,76616270,19740,19740,19740,19740,0
|
|
20230629,121500,76616270,19740,19740,19740,19740,1
|
|
20230629,121400,76596530,19740,19740,19740,19740,0
|
|
20230629,121300,76596530,19740,19740,19740,19740,0
|
|
20230629,121200,76596530,19740,19740,19740,19740,0
|
|
20230629,121100,76596530,19740,19740,19740,19740,0
|
|
20230629,121000,76596530,19740,19730,19740,19730,32
|
|
20230629,120900,75964970,19730,19730,19730,19730,0
|
|
20230629,120800,75964970,19730,19730,19730,19730,0
|
|
20230629,120700,75964970,19730,19730,19730,19730,0
|
|
20230629,120600,75964970,19730,19730,19730,19730,50
|
|
20230629,120500,74978470,19750,19750,19750,19750,0
|
|
20230629,120400,74978470,19750,19750,19750,19750,0
|
|
20230629,120300,74978470,19750,19750,19750,19750,0
|
|
20230629,120200,74978470,19750,19750,19750,19750,25
|
|
20230629,120100,74484720,19750,19750,19750,19750,0
|
|
20230629,120000,74484720,19750,19750,19750,19750,0
|
|
20230629,115900,74484720,19750,19750,19750,19750,0
|
|
20230629,115800,74484720,19750,19750,19750,19750,0
|
|
20230629,115700,74484720,19750,19750,19750,19750,0
|
|
20230629,115600,74484720,19750,19750,19750,19750,0
|
|
20230629,115500,74484720,19750,19750,19750,19750,0
|
|
20230629,115400,74484720,19750,19750,19750,19750,0
|
|
20230629,115300,74484720,19750,19750,19750,19750,0
|
|
20230629,115200,74484720,19750,19750,19750,19750,0
|
|
20230629,115100,74484720,19750,19750,19750,19750,0
|
|
20230629,115000,74484720,19750,19750,19750,19750,14
|
|
20230629,114900,74208220,19750,19750,19750,19750,0
|
|
20230629,114800,74208220,19750,19750,19750,19750,0
|
|
20230629,114700,74208220,19750,19750,19750,19750,0
|
|
20230629,114600,74208220,19750,19750,19750,19750,1
|
|
20230629,114500,74188470,19750,19750,19750,19750,0
|
|
20230629,114400,74188470,19750,19750,19750,19750,0
|
|
20230629,114300,74188470,19750,19750,19750,19750,0
|
|
20230629,114200,74188470,19750,19750,19750,19750,1
|
|
20230629,114100,74168720,19730,19730,19730,19730,83
|
|
20230629,114000,72531130,19730,19730,19730,19720,315
|
|
20230629,113900,66316780,19730,19730,19730,19730,3
|
|
20230629,113800,66257590,19720,19720,19720,19720,0
|
|
20230629,113700,66257590,19720,19720,19720,19720,0
|
|
20230629,113600,66257590,19720,19730,19730,19720,317
|
|
20230629,113500,60004490,19740,19740,19740,19740,0
|
|
20230629,113400,60004490,19740,19740,19740,19740,1
|
|
20230629,113300,59984750,19740,19740,19740,19740,0
|
|
20230629,113200,59984750,19740,19740,19740,19740,5
|
|
20230629,113100,59886050,19740,19740,19740,19740,105
|
|
20230629,113000,57813350,19730,19730,19730,19730,1
|
|
20230629,112900,57793620,19730,19730,19730,19730,10
|
|
20230629,112800,57596320,19730,19730,19730,19730,0
|
|
20230629,112700,57596320,19730,19730,19730,19730,0
|
|
20230629,112600,57596320,19730,19730,19730,19730,0
|
|
20230629,112500,57596320,19730,19730,19730,19730,0
|
|
20230629,112400,57596320,19730,19730,19730,19730,30
|
|
20230629,112300,57004420,19730,19730,19730,19730,0
|
|
20230629,112200,57004420,19730,19730,19730,19730,0
|
|
20230629,112100,57004420,19730,19730,19730,19730,0
|
|
20230629,112000,57004420,19730,19730,19730,19730,1
|
|
20230629,111900,56984690,19720,19720,19720,19720,0
|
|
20230629,111800,56984690,19720,19720,19720,19720,0
|
|
20230629,111700,56984690,19720,19720,19720,19720,0
|
|
20230629,111600,56984690,19720,19720,19720,19720,0
|
|
20230629,111500,56984690,19720,19720,19720,19720,0
|
|
20230629,111400,56984690,19720,19720,19720,19720,0
|
|
20230629,111300,56984690,19720,19720,19720,19720,0
|
|
20230629,111200,56984690,19720,19720,19720,19720,0
|
|
20230629,111100,56984690,19720,19720,19720,19720,11
|
|
20230629,111000,56767770,19720,19730,19730,19720,144
|
|
20230629,110900,53927020,19730,19740,19740,19730,152
|
|
20230629,110800,50927060,19740,19740,19740,19740,25
|
|
20230629,110700,50433560,19740,19740,19740,19740,0
|
|
20230629,110600,50433560,19740,19740,19740,19740,0
|
|
20230629,110500,50433560,19740,19740,19740,19740,0
|
|
20230629,110400,50433560,19740,19740,19740,19740,0
|
|
20230629,110300,50433560,19740,19740,19740,19740,0
|
|
20230629,110200,50433560,19740,19740,19740,19740,0
|
|
20230629,110100,50433560,19740,19740,19740,19740,0
|
|
20230629,110000,50433560,19740,19740,19740,19740,0
|
|
20230629,105900,50433560,19740,19740,19740,19740,0
|
|
20230629,105800,50433560,19740,19740,19740,19740,0
|
|
20230629,105700,50433560,19740,19740,19740,19740,0
|
|
20230629,105600,50433560,19740,19740,19740,19740,40
|
|
20230629,105500,49643960,19750,19750,19750,19750,85
|
|
20230629,105400,47965210,19740,19740,19740,19740,100
|
|
20230629,105300,45991210,19730,19730,19730,19730,0
|
|
20230629,105200,45991210,19730,19730,19730,19730,0
|
|
20230629,105100,45991210,19730,19730,19730,19730,0
|
|
20230629,105000,45991210,19730,19730,19730,19730,1
|
|
20230629,104900,45971480,19730,19730,19730,19730,0
|
|
20230629,104800,45971480,19730,19730,19730,19730,0
|
|
20230629,104700,45971480,19730,19730,19730,19730,7
|
|
20230629,104600,45833370,19740,19740,19740,19740,0
|
|
20230629,104500,45833370,19740,19740,19740,19740,30
|
|
20230629,104400,45241170,19740,19740,19740,19740,4
|
|
20230629,104300,45162210,19740,19740,19740,19740,2
|
|
20230629,104200,45122730,19750,19750,19750,19750,20
|
|
20230629,104100,44727730,19760,19760,19760,19760,0
|
|
20230629,104000,44727730,19760,19760,19760,19760,0
|
|
20230629,103900,44727730,19760,19760,19760,19760,2
|
|
20230629,103800,44688210,19760,19760,19760,19760,0
|
|
20230629,103700,44688210,19760,19760,19760,19760,0
|
|
20230629,103600,44688210,19760,19760,19760,19760,0
|
|
20230629,103500,44688210,19760,19760,19760,19760,60
|
|
20230629,103400,43502610,19740,19750,19750,19740,2
|
|
20230629,103300,43463120,19740,19740,19740,19740,0
|
|
20230629,103200,43463120,19740,19740,19740,19740,0
|
|
20230629,103100,43463120,19740,19740,19740,19740,1
|
|
20230629,103000,43443380,19730,19730,19730,19730,0
|
|
20230629,102900,43443380,19730,19730,19730,19730,0
|
|
20230629,102800,43443380,19730,19730,19730,19730,0
|
|
20230629,102700,43443380,19730,19730,19730,19730,0
|
|
20230629,102600,43443380,19730,19730,19730,19730,0
|
|
20230629,102500,43443380,19730,19730,19730,19730,0
|
|
20230629,102400,43443380,19730,19730,19730,19730,0
|
|
20230629,102300,43443380,19730,19730,19730,19730,9
|
|
20230629,102200,43265810,19740,19740,19740,19740,0
|
|
20230629,102100,43265810,19740,19740,19740,19740,0
|
|
20230629,102000,43265810,19740,19740,19740,19740,3
|
|
20230629,101900,43206590,19750,19750,19750,19750,0
|
|
20230629,101800,43206590,19750,19750,19750,19750,0
|
|
20230629,101700,43206590,19750,19750,19750,19750,1
|
|
20230629,101600,43186840,19760,19760,19760,19760,0
|
|
20230629,101500,43186840,19760,19760,19760,19760,0
|
|
20230629,101400,43186840,19760,19760,19760,19760,0
|
|
20230629,101300,43186840,19760,19760,19760,19760,0
|
|
20230629,101200,43186840,19760,19760,19760,19760,0
|
|
20230629,101100,43186840,19760,19760,19760,19760,0
|
|
20230629,101000,43186840,19760,19760,19760,19760,0
|
|
20230629,100900,43186840,19760,19760,19760,19760,0
|
|
20230629,100800,43186840,19760,19760,19760,19760,0
|
|
20230629,100700,43186840,19760,19760,19760,19760,0
|
|
20230629,100600,43186840,19760,19760,19760,19760,0
|
|
20230629,100500,43186840,19760,19760,19760,19760,0
|
|
20230629,100400,43186840,19760,19760,19760,19760,0
|
|
20230629,100300,43186840,19760,19760,19760,19760,0
|
|
20230629,100200,43186840,19760,19760,19760,19760,0
|
|
20230629,100100,43186840,19760,19760,19760,19760,0
|
|
20230629,100000,43186840,19760,19760,19760,19760,0
|
|
20230629,095900,43186840,19760,19760,19760,19760,1
|
|
20230629,095800,43167080,19730,19730,19730,19730,0
|
|
20230629,095700,43167080,19730,19730,19730,19730,0
|
|
20230629,095600,43167080,19730,19750,19750,19730,8
|
|
20230629,095500,43009210,19730,19730,19730,19730,0
|
|
20230629,095400,43009210,19730,19730,19730,19730,0
|
|
20230629,095300,43009210,19730,19730,19730,19730,0
|
|
20230629,095200,43009210,19730,19730,19730,19730,0
|
|
20230629,095100,43009210,19730,19730,19730,19730,0
|
|
20230629,095000,43009210,19730,19730,19730,19730,0
|
|
20230629,094900,43009210,19730,19730,19730,19730,1
|
|
20230629,094800,42989480,19720,19720,19720,19720,0
|
|
20230629,094700,42989480,19720,19720,19720,19720,0
|
|
20230629,094600,42989480,19720,19730,19730,19720,402
|
|
20230629,094500,35059730,19740,19750,19750,19740,50
|
|
20230629,094400,34072640,19750,19750,19750,19750,0
|
|
20230629,094300,34072640,19750,19750,19750,19750,11
|
|
20230629,094200,33855390,19760,19760,19760,19760,0
|
|
20230629,094100,33855390,19760,19760,19760,19760,10
|
|
20230629,094000,33657790,19760,19760,19760,19760,1
|
|
20230629,093900,33638030,19750,19750,19750,19750,0
|
|
20230629,093800,33638030,19750,19750,19750,19750,5
|
|
20230629,093700,33539280,19760,19760,19760,19760,0
|
|
20230629,093600,33539280,19760,19760,19760,19760,0
|
|
20230629,093500,33539280,19760,19760,19760,19760,0
|
|
20230629,093400,33539280,19760,19760,19760,19760,0
|
|
20230629,093300,33539280,19760,19760,19760,19760,0
|
|
20230629,093200,33539280,19760,19760,19760,19760,15
|
|
20230629,093100,33242880,19760,19760,19760,19760,0
|
|
20230629,093000,33242880,19760,19760,19760,19760,1
|
|
20230629,092900,33223120,19740,19740,19740,19740,0
|
|
20230629,092800,33223120,19740,19740,19740,19740,0
|
|
20230629,092700,33223120,19740,19740,19740,19740,0
|
|
20230629,092600,33223120,19740,19740,19740,19740,14
|
|
20230629,092500,32946760,19740,19740,19740,19740,5
|
|
20230629,092400,32848060,19740,19740,19740,19740,0
|
|
20230629,092300,32848060,19740,19740,19740,19740,0
|
|
20230629,092200,32848060,19740,19740,19740,19740,1
|
|
20230629,092100,32828320,19720,19720,19720,19720,9
|
|
20230629,092000,32650840,19720,19710,19720,19710,27
|
|
20230629,091900,32118660,19710,19710,19710,19710,16
|
|
20230629,091800,31803300,19710,19710,19710,19710,0
|
|
20230629,091700,31803300,19710,19710,19710,19710,0
|
|
20230629,091600,31803300,19710,19710,19710,19710,26
|
|
20230629,091500,31290840,19710,19710,19710,19710,62
|
|
20230629,091400,30068820,19710,19710,19710,19710,42
|
|
20230629,091300,29241000,19710,19710,19710,19710,128
|
|
20230629,091200,26718120,19720,19760,19760,19720,230
|
|
20230629,091100,22182470,19710,19720,19720,19710,243
|
|
20230629,091000,17390770,19710,19750,19750,19710,459
|
|
20230629,090900,8339090,19760,19760,19760,19760,3
|
|
20230629,090800,8279810,19830,19830,19830,19830,0
|
|
20230629,090700,8279810,19830,19830,19830,19830,1
|
|
20230629,090600,8259980,19830,19830,19830,19830,0
|
|
20230629,090500,8259980,19830,19830,19830,19830,0
|
|
20230629,090400,8259980,19830,19830,19830,19830,5
|
|
20230629,090300,8160830,19840,19840,19840,19840,1
|
|
20230629,090200,8140990,19830,19830,19830,19830,0
|
|
20230629,090100,8140990,19830,19860,19860,19830,82
|
|
20230629,090000,6513410,19860,19860,19870,19840,328
|