578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,183500,65943610,4360,4360,4360,4360,335
|
|
20230704,183400,65943610,4360,4360,4360,4360,0
|
|
20230704,183300,65943610,4360,4360,4360,4360,0
|
|
20230704,183200,65943610,4360,4360,4360,4360,0
|
|
20230704,183100,65943610,4360,4360,4360,4360,0
|
|
20230704,183000,65943610,4360,4360,4360,4360,0
|
|
20230704,182900,65943610,4360,4360,4360,4360,0
|
|
20230704,182800,65943610,4360,4360,4360,4360,0
|
|
20230704,182700,65943610,4360,4360,4360,4360,0
|
|
20230704,182600,65943610,4360,4360,4360,4360,0
|
|
20230704,182500,65943610,4360,4360,4360,4360,0
|
|
20230704,182400,65943610,4360,4360,4360,4360,0
|
|
20230704,182300,65943610,4360,4360,4360,4360,0
|
|
20230704,182200,65943610,4360,4360,4360,4360,0
|
|
20230704,182100,65943610,4360,4360,4360,4360,0
|
|
20230704,182000,65943610,4360,4360,4360,4360,0
|
|
20230704,181900,65943610,4360,4360,4360,4360,0
|
|
20230704,181800,65943610,4360,4360,4360,4360,0
|
|
20230704,181700,65943610,4360,4360,4360,4360,0
|
|
20230704,181600,65943610,4360,4360,4360,4360,0
|
|
20230704,181500,65943610,4360,4360,4360,4360,0
|
|
20230704,181400,65943610,4360,4360,4360,4360,0
|
|
20230704,181300,65943610,4360,4360,4360,4360,0
|
|
20230704,181200,65943610,4360,4360,4360,4360,0
|
|
20230704,181100,65943610,4360,4360,4360,4360,0
|
|
20230704,181000,65943610,4360,4360,4360,4360,0
|
|
20230704,180900,65943610,4360,4360,4360,4360,0
|
|
20230704,180800,65943610,4360,4360,4360,4360,0
|
|
20230704,180700,65943610,4360,4360,4360,4360,0
|
|
20230704,180600,65943610,4360,4360,4360,4360,0
|
|
20230704,180500,65943610,4360,4360,4360,4360,335
|
|
20230704,180400,65943610,4360,4360,4360,4360,0
|
|
20230704,180300,65943610,4360,4360,4360,4360,0
|
|
20230704,180200,65943610,4360,4360,4360,4360,0
|
|
20230704,180100,65943610,4360,4360,4360,4360,0
|
|
20230704,180000,65943610,4360,4360,4360,4360,0
|
|
20230704,175900,65943610,4360,4360,4360,4360,0
|
|
20230704,175800,65943610,4360,4360,4360,4360,0
|
|
20230704,175700,65943610,4360,4360,4360,4360,0
|
|
20230704,175600,65943610,4360,4360,4360,4360,0
|
|
20230704,175500,65943610,4360,4360,4360,4360,0
|
|
20230704,175400,65943610,4360,4360,4360,4360,0
|
|
20230704,175300,65943610,4360,4360,4360,4360,0
|
|
20230704,175200,65943610,4360,4360,4360,4360,0
|
|
20230704,175100,65943610,4360,4360,4360,4360,0
|
|
20230704,175000,65943610,4360,4360,4360,4360,0
|
|
20230704,174900,65943610,4360,4360,4360,4360,0
|
|
20230704,174800,65943610,4360,4360,4360,4360,0
|
|
20230704,174700,65943610,4360,4360,4360,4360,0
|
|
20230704,174600,65943610,4360,4360,4360,4360,0
|
|
20230704,174500,65943610,4360,4360,4360,4360,0
|
|
20230704,174400,65943610,4360,4360,4360,4360,0
|
|
20230704,174300,65943610,4360,4360,4360,4360,0
|
|
20230704,174200,65943610,4360,4360,4360,4360,0
|
|
20230704,174100,65943610,4360,4360,4360,4360,0
|
|
20230704,174000,65943610,4360,4360,4360,4360,0
|
|
20230704,173900,65943610,4360,4360,4360,4360,0
|
|
20230704,173800,65943610,4360,4360,4360,4360,0
|
|
20230704,173700,65943610,4360,4360,4360,4360,0
|
|
20230704,173600,65943610,4360,4360,4360,4360,0
|
|
20230704,173500,65943610,4360,4360,4360,4360,335
|
|
20230704,173400,65943610,4360,4360,4360,4360,0
|
|
20230704,173300,65943610,4360,4360,4360,4360,0
|
|
20230704,173200,65943610,4360,4360,4360,4360,0
|
|
20230704,173100,65943610,4360,4360,4360,4360,0
|
|
20230704,173000,65943610,4360,4360,4360,4360,0
|
|
20230704,172900,65943610,4360,4360,4360,4360,0
|
|
20230704,172800,65943610,4360,4360,4360,4360,0
|
|
20230704,172700,65943610,4360,4360,4360,4360,0
|
|
20230704,172600,65943610,4360,4360,4360,4360,0
|
|
20230704,172500,65943610,4360,4360,4360,4360,0
|
|
20230704,172400,65943610,4360,4360,4360,4360,0
|
|
20230704,172300,65943610,4360,4360,4360,4360,0
|
|
20230704,172200,65943610,4360,4360,4360,4360,0
|
|
20230704,172100,65943610,4360,4360,4360,4360,0
|
|
20230704,172000,65943610,4360,4360,4360,4360,0
|
|
20230704,171900,65943610,4360,4360,4360,4360,0
|
|
20230704,171800,65943610,4360,4360,4360,4360,0
|
|
20230704,171700,65943610,4360,4360,4360,4360,0
|
|
20230704,171600,65943610,4360,4360,4360,4360,0
|
|
20230704,171500,65943610,4360,4360,4360,4360,0
|
|
20230704,171400,65943610,4360,4360,4360,4360,0
|
|
20230704,171300,65943610,4360,4360,4360,4360,0
|
|
20230704,171200,65943610,4360,4360,4360,4360,0
|
|
20230704,171100,65943610,4360,4360,4360,4360,0
|
|
20230704,171000,65943610,4360,4360,4360,4360,0
|
|
20230704,170900,65943610,4360,4360,4360,4360,0
|
|
20230704,170800,65943610,4360,4360,4360,4360,0
|
|
20230704,170700,65943610,4360,4360,4360,4360,0
|
|
20230704,170600,65943610,4360,4360,4360,4360,0
|
|
20230704,170500,65943610,4360,4360,4360,4360,335
|
|
20230704,170400,65943610,4360,4360,4360,4360,0
|
|
20230704,170300,65943610,4360,4360,4360,4360,0
|
|
20230704,170200,65943610,4360,4360,4360,4360,0
|
|
20230704,170100,65943610,4360,4360,4360,4360,0
|
|
20230704,170000,65943610,4360,4360,4360,4360,0
|
|
20230704,165900,65943610,4360,4360,4360,4360,0
|
|
20230704,165800,65943610,4360,4360,4360,4360,0
|
|
20230704,165700,65943610,4360,4360,4360,4360,0
|
|
20230704,165600,65943610,4360,4360,4360,4360,0
|
|
20230704,165500,65943610,4360,4360,4360,4360,0
|
|
20230704,165400,65943610,4360,4360,4360,4360,0
|
|
20230704,165300,65943610,4360,4360,4360,4360,0
|
|
20230704,165200,65943610,4360,4360,4360,4360,0
|
|
20230704,165100,65943610,4360,4360,4360,4360,0
|
|
20230704,165000,65943610,4360,4360,4360,4360,0
|
|
20230704,164900,65943610,4360,4360,4360,4360,0
|
|
20230704,164800,65943610,4360,4360,4360,4360,0
|
|
20230704,164700,65943610,4360,4360,4360,4360,0
|
|
20230704,164600,65943610,4360,4360,4360,4360,0
|
|
20230704,164500,65943610,4360,4360,4360,4360,0
|
|
20230704,164400,65943610,4360,4360,4360,4360,0
|
|
20230704,164300,65943610,4360,4360,4360,4360,0
|
|
20230704,164200,65943610,4360,4360,4360,4360,0
|
|
20230704,164100,65943610,4360,4360,4360,4360,0
|
|
20230704,164000,65943610,4360,4360,4360,4360,0
|
|
20230704,163900,65943610,4360,4360,4360,4360,0
|
|
20230704,163800,65943610,4360,4360,4360,4360,0
|
|
20230704,163700,65943610,4360,4360,4360,4360,0
|
|
20230704,163600,65943610,4360,4360,4360,4360,0
|
|
20230704,163500,65943610,4360,4360,4360,4360,335
|
|
20230704,163400,65943610,4360,4360,4360,4360,0
|
|
20230704,163300,65943610,4360,4360,4360,4360,0
|
|
20230704,163200,65943610,4360,4360,4360,4360,0
|
|
20230704,163100,65943610,4360,4360,4360,4360,0
|
|
20230704,163000,65943610,4360,4360,4360,4360,0
|
|
20230704,162900,65943610,4360,4360,4360,4360,0
|
|
20230704,162800,65943610,4360,4360,4360,4360,0
|
|
20230704,162700,65943610,4360,4360,4360,4360,0
|
|
20230704,162600,65943610,4360,4360,4360,4360,0
|
|
20230704,162500,65943610,4360,4360,4360,4360,0
|
|
20230704,162400,65943610,4360,4360,4360,4360,0
|
|
20230704,162300,65943610,4360,4360,4360,4360,0
|
|
20230704,162200,65943610,4360,4360,4360,4360,0
|
|
20230704,162100,65943610,4360,4360,4360,4360,0
|
|
20230704,162000,65943610,4360,4360,4360,4360,0
|
|
20230704,161900,65943610,4360,4360,4360,4360,0
|
|
20230704,161800,65943610,4360,4360,4360,4360,0
|
|
20230704,161700,65943610,4360,4360,4360,4360,0
|
|
20230704,161600,65943610,4360,4360,4360,4360,0
|
|
20230704,161500,65943610,4360,4360,4360,4360,0
|
|
20230704,161400,65943610,4360,4360,4360,4360,0
|
|
20230704,161300,65943610,4360,4360,4360,4360,0
|
|
20230704,161200,65943610,4360,4360,4360,4360,0
|
|
20230704,161100,65943610,4360,4360,4360,4360,0
|
|
20230704,161000,65943610,4360,4360,4360,4360,0
|
|
20230704,160900,65943610,4360,4360,4360,4360,0
|
|
20230704,160800,65943610,4360,4360,4360,4360,0
|
|
20230704,160700,65943610,4360,4360,4360,4360,0
|
|
20230704,160600,65943610,4360,4360,4360,4360,0
|
|
20230704,160500,65943610,4360,4360,4360,4360,335
|
|
20230704,160400,65943610,4360,4360,4360,4360,0
|
|
20230704,160300,65943610,4360,4360,4360,4360,0
|
|
20230704,160200,65943610,4360,4360,4360,4360,0
|
|
20230704,160100,65943610,4360,4360,4360,4360,0
|
|
20230704,160000,65943610,4360,4360,4360,4360,0
|
|
20230704,155900,65943610,4360,4360,4360,4360,0
|
|
20230704,155800,65943610,4360,4360,4360,4360,0
|
|
20230704,155700,65943610,4360,4360,4360,4360,0
|
|
20230704,155600,65943610,4360,4360,4360,4360,0
|
|
20230704,155500,65943610,4360,4360,4360,4360,0
|
|
20230704,155400,65943610,4360,4360,4360,4360,0
|
|
20230704,155300,65943610,4360,4360,4360,4360,0
|
|
20230704,155200,65943610,4360,4360,4360,4360,0
|
|
20230704,155100,65943610,4360,4360,4360,4360,0
|
|
20230704,155000,65943610,4360,4360,4360,4360,0
|
|
20230704,154900,65943610,4360,4360,4360,4360,0
|
|
20230704,154800,65943610,4360,4360,4360,4360,0
|
|
20230704,154700,65943610,4360,4360,4360,4360,0
|
|
20230704,154600,65943610,4360,4360,4360,4360,0
|
|
20230704,154500,65943610,4360,4360,4360,4360,0
|
|
20230704,154400,65943610,4360,4360,4360,4360,0
|
|
20230704,154300,65943610,4360,4360,4360,4360,0
|
|
20230704,154200,65943610,4360,4360,4360,4360,0
|
|
20230704,154100,65943610,4360,4360,4360,4360,0
|
|
20230704,154000,65943610,4360,4360,4360,4360,0
|
|
20230704,153900,65943610,4360,4360,4360,4360,0
|
|
20230704,153800,65943610,4360,4360,4360,4360,0
|
|
20230704,153700,65943610,4360,4360,4360,4360,0
|
|
20230704,153600,65943610,4360,4360,4360,4360,0
|
|
20230704,153500,65943610,4360,4360,4360,4360,335
|
|
20230704,153400,65943610,4360,4360,4360,4360,0
|
|
20230704,153300,65943610,4360,4360,4360,4360,0
|
|
20230704,153200,65943610,4360,4360,4360,4360,0
|
|
20230704,153100,65943610,4360,4360,4360,4360,0
|
|
20230704,153000,65943610,4360,4360,4360,4360,335
|
|
20230704,152900,64483010,4385,4385,4385,4385,0
|
|
20230704,152800,64483010,4385,4385,4385,4385,0
|
|
20230704,152700,64483010,4385,4385,4385,4385,0
|
|
20230704,152600,64483010,4385,4385,4385,4385,0
|
|
20230704,152500,64483010,4385,4385,4385,4385,0
|
|
20230704,152400,64483010,4385,4385,4385,4385,0
|
|
20230704,152300,64483010,4385,4385,4385,4385,0
|
|
20230704,152200,64483010,4385,4385,4385,4385,0
|
|
20230704,152100,64483010,4385,4385,4385,4385,0
|
|
20230704,152000,64483010,4385,4385,4385,4385,0
|
|
20230704,151900,64483010,4385,4385,4385,4385,0
|
|
20230704,151800,64483010,4385,4385,4385,4385,0
|
|
20230704,151700,64483010,4385,4385,4385,4385,0
|
|
20230704,151600,64483010,4385,4385,4385,4385,0
|
|
20230704,151500,64483010,4385,4385,4385,4385,0
|
|
20230704,151400,64483010,4385,4365,4385,4365,80
|
|
20230704,151300,64133790,4360,4370,4370,4360,2562
|
|
20230704,151200,52950845,4375,4375,4375,4375,0
|
|
20230704,151100,52950845,4375,4380,4380,4375,14
|
|
20230704,151000,52889570,4390,4390,4390,4390,0
|
|
20230704,150900,52889570,4390,4390,4390,4390,0
|
|
20230704,150800,52889570,4390,4380,4390,4380,5
|
|
20230704,150700,52867660,4395,4380,4395,4365,129
|
|
20230704,150600,52303625,4395,4395,4395,4395,0
|
|
20230704,150500,52303625,4395,4395,4395,4395,0
|
|
20230704,150400,52303625,4395,4395,4395,4395,0
|
|
20230704,150300,52303625,4395,4395,4395,4395,0
|
|
20230704,150200,52303625,4395,4395,4395,4395,0
|
|
20230704,150100,52303625,4395,4395,4395,4395,0
|
|
20230704,150000,52303625,4395,4395,4395,4395,0
|
|
20230704,145900,52303625,4395,4395,4395,4395,0
|
|
20230704,145800,52303625,4395,4395,4395,4395,5
|
|
20230704,145700,52281650,4395,4395,4395,4395,0
|
|
20230704,145600,52281650,4395,4395,4395,4395,0
|
|
20230704,145500,52281650,4395,4390,4395,4390,51
|
|
20230704,145400,52057755,4370,4370,4370,4370,369
|
|
20230704,145300,50445225,4375,4375,4375,4375,12
|
|
20230704,145200,50392725,4390,4390,4390,4390,10
|
|
20230704,145100,50348825,4390,4390,4390,4390,0
|
|
20230704,145000,50348825,4390,4390,4390,4390,0
|
|
20230704,144900,50348825,4390,4390,4390,4390,0
|
|
20230704,144800,50348825,4390,4390,4390,4390,0
|
|
20230704,144700,50348825,4390,4390,4390,4390,5
|
|
20230704,144600,50326875,4395,4395,4395,4395,1
|
|
20230704,144500,50322480,4375,4375,4400,4375,38
|
|
20230704,144400,50156100,4375,4375,4375,4375,293
|
|
20230704,144300,48874225,4375,4375,4375,4375,200
|
|
20230704,144200,47999225,4400,4400,4400,4400,0
|
|
20230704,144100,47999225,4400,4400,4400,4400,0
|
|
20230704,144000,47999225,4400,4400,4400,4400,3
|
|
20230704,143900,47986025,4400,4400,4400,4400,0
|
|
20230704,143800,47986025,4400,4380,4400,4380,2
|
|
20230704,143700,47977245,4380,4380,4380,4380,0
|
|
20230704,143600,47977245,4380,4380,4380,4380,15
|
|
20230704,143500,47911545,4380,4380,4380,4380,134
|
|
20230704,143400,47324625,4380,4375,4380,4375,617
|
|
20230704,143300,44622170,4375,4390,4390,4375,2687
|
|
20230704,143200,32854335,4390,4390,4390,4390,0
|
|
20230704,143100,32854335,4390,4390,4390,4390,0
|
|
20230704,143000,32854335,4390,4390,4390,4390,0
|
|
20230704,142900,32854335,4390,4390,4390,4390,0
|
|
20230704,142800,32854335,4390,4390,4390,4390,50
|
|
20230704,142700,32634835,4390,4390,4390,4390,0
|
|
20230704,142600,32634835,4390,4390,4390,4390,0
|
|
20230704,142500,32634835,4390,4390,4390,4390,0
|
|
20230704,142400,32634835,4390,4390,4390,4390,0
|
|
20230704,142300,32634835,4390,4385,4390,4385,135
|
|
20230704,142200,32042605,4385,4385,4385,4385,0
|
|
20230704,142100,32042605,4385,4385,4385,4385,0
|
|
20230704,142000,32042605,4385,4385,4385,4385,0
|
|
20230704,141900,32042605,4385,4385,4385,4385,0
|
|
20230704,141800,32042605,4385,4385,4385,4385,0
|
|
20230704,141700,32042605,4385,4385,4385,4385,0
|
|
20230704,141600,32042605,4385,4385,4385,4385,0
|
|
20230704,141500,32042605,4385,4385,4385,4385,0
|
|
20230704,141400,32042605,4385,4385,4385,4385,0
|
|
20230704,141300,32042605,4385,4385,4385,4385,1
|
|
20230704,141200,32038220,4385,4385,4385,4385,0
|
|
20230704,141100,32038220,4385,4385,4385,4385,0
|
|
20230704,141000,32038220,4385,4385,4385,4385,0
|
|
20230704,140900,32038220,4385,4385,4385,4385,0
|
|
20230704,140800,32038220,4385,4385,4385,4385,0
|
|
20230704,140700,32038220,4385,4385,4385,4385,1
|
|
20230704,140600,32033835,4380,4380,4380,4380,50
|
|
20230704,140500,31814835,4385,4385,4385,4385,0
|
|
20230704,140400,31814835,4385,4385,4385,4385,0
|
|
20230704,140300,31814835,4385,4390,4390,4385,11
|
|
20230704,140200,31766595,4390,4390,4390,4390,6
|
|
20230704,140100,31740255,4385,4390,4390,4385,157
|
|
20230704,140000,31051600,4415,4415,4415,4415,6
|
|
20230704,135900,31025110,4415,4415,4415,4415,0
|
|
20230704,135800,31025110,4415,4415,4415,4415,0
|
|
20230704,135700,31025110,4415,4415,4415,4415,0
|
|
20230704,135600,31025110,4415,4415,4415,4415,0
|
|
20230704,135500,31025110,4415,4415,4415,4415,0
|
|
20230704,135400,31025110,4415,4415,4415,4415,0
|
|
20230704,135300,31025110,4415,4415,4415,4415,0
|
|
20230704,135200,31025110,4415,4415,4415,4415,0
|
|
20230704,135100,31025110,4415,4415,4415,4415,0
|
|
20230704,135000,31025110,4415,4415,4415,4415,0
|
|
20230704,134900,31025110,4415,4415,4415,4415,0
|
|
20230704,134800,31025110,4415,4415,4415,4415,0
|
|
20230704,134700,31025110,4415,4415,4415,4415,0
|
|
20230704,134600,31025110,4415,4415,4415,4415,20
|
|
20230704,134500,30936810,4415,4415,4415,4415,0
|
|
20230704,134400,30936810,4415,4415,4415,4415,0
|
|
20230704,134300,30936810,4415,4415,4415,4415,0
|
|
20230704,134200,30936810,4415,4415,4415,4415,0
|
|
20230704,134100,30936810,4415,4415,4415,4415,0
|
|
20230704,134000,30936810,4415,4415,4415,4415,0
|
|
20230704,133900,30936810,4415,4415,4415,4415,0
|
|
20230704,133800,30936810,4415,4390,4415,4385,147
|
|
20230704,133700,30291845,4395,4395,4395,4395,0
|
|
20230704,133600,30291845,4395,4395,4395,4395,54
|
|
20230704,133500,30054515,4415,4415,4415,4415,0
|
|
20230704,133400,30054515,4415,4415,4415,4415,0
|
|
20230704,133300,30054515,4415,4415,4415,4415,0
|
|
20230704,133200,30054515,4415,4415,4415,4415,0
|
|
20230704,133100,30054515,4415,4415,4415,4415,0
|
|
20230704,133000,30054515,4415,4415,4415,4415,0
|
|
20230704,132900,30054515,4415,4415,4415,4415,0
|
|
20230704,132800,30054515,4415,4415,4415,4415,0
|
|
20230704,132700,30054515,4415,4415,4415,4415,0
|
|
20230704,132600,30054515,4415,4415,4415,4415,0
|
|
20230704,132500,30054515,4415,4415,4415,4415,0
|
|
20230704,132400,30054515,4415,4415,4415,4415,0
|
|
20230704,132300,30054515,4415,4415,4415,4415,0
|
|
20230704,132200,30054515,4415,4415,4415,4415,0
|
|
20230704,132100,30054515,4415,4415,4415,4415,0
|
|
20230704,132000,30054515,4415,4415,4415,4415,0
|
|
20230704,131900,30054515,4415,4415,4415,4415,0
|
|
20230704,131800,30054515,4415,4415,4415,4415,0
|
|
20230704,131700,30054515,4415,4415,4415,4415,0
|
|
20230704,131600,30054515,4415,4415,4415,4415,0
|
|
20230704,131500,30054515,4415,4415,4415,4415,0
|
|
20230704,131400,30054515,4415,4415,4415,4415,16
|
|
20230704,131300,29983875,4415,4415,4415,4415,0
|
|
20230704,131200,29983875,4415,4415,4415,4415,0
|
|
20230704,131100,29983875,4415,4415,4415,4415,0
|
|
20230704,131000,29983875,4415,4415,4415,4415,0
|
|
20230704,130900,29983875,4415,4415,4415,4415,0
|
|
20230704,130800,29983875,4415,4400,4415,4400,50
|
|
20230704,130700,29763860,4395,4400,4400,4395,327
|
|
20230704,130600,28326190,4400,4400,4400,4400,100
|
|
20230704,130500,27886190,4425,4425,4425,4425,0
|
|
20230704,130400,27886190,4425,4425,4425,4425,0
|
|
20230704,130300,27886190,4425,4425,4425,4425,0
|
|
20230704,130200,27886190,4425,4425,4425,4425,0
|
|
20230704,130100,27886190,4425,4425,4425,4425,0
|
|
20230704,130000,27886190,4425,4425,4425,4425,0
|
|
20230704,125900,27886190,4425,4425,4425,4425,0
|
|
20230704,125800,27886190,4425,4425,4425,4425,0
|
|
20230704,125700,27886190,4425,4425,4425,4425,0
|
|
20230704,125600,27886190,4425,4425,4425,4425,0
|
|
20230704,125500,27886190,4425,4425,4425,4425,0
|
|
20230704,125400,27886190,4425,4425,4425,4425,0
|
|
20230704,125300,27886190,4425,4425,4425,4425,0
|
|
20230704,125200,27886190,4425,4425,4425,4425,0
|
|
20230704,125100,27886190,4425,4425,4425,4425,0
|
|
20230704,125000,27886190,4425,4425,4425,4425,0
|
|
20230704,124900,27886190,4425,4425,4425,4425,0
|
|
20230704,124800,27886190,4425,4425,4425,4425,0
|
|
20230704,124700,27886190,4425,4425,4425,4425,0
|
|
20230704,124600,27886190,4425,4425,4425,4425,200
|
|
20230704,124500,27001190,4425,4425,4425,4425,0
|
|
20230704,124400,27001190,4425,4425,4425,4425,0
|
|
20230704,124300,27001190,4425,4425,4425,4425,0
|
|
20230704,124200,27001190,4425,4425,4425,4425,1
|
|
20230704,124100,26996765,4400,4400,4400,4400,0
|
|
20230704,124000,26996765,4400,4400,4400,4400,0
|
|
20230704,123900,26996765,4400,4400,4400,4400,0
|
|
20230704,123800,26996765,4400,4400,4400,4400,0
|
|
20230704,123700,26996765,4400,4400,4400,4400,0
|
|
20230704,123600,26996765,4400,4400,4400,4400,0
|
|
20230704,123500,26996765,4400,4400,4400,4400,32
|
|
20230704,123400,26855965,4405,4405,4405,4405,0
|
|
20230704,123300,26855965,4405,4405,4405,4405,0
|
|
20230704,123200,26855965,4405,4410,4410,4405,368
|
|
20230704,123100,25233725,4425,4425,4425,4425,0
|
|
20230704,123000,25233725,4425,4425,4425,4425,0
|
|
20230704,122900,25233725,4425,4425,4425,4425,0
|
|
20230704,122800,25233725,4425,4425,4425,4425,0
|
|
20230704,122700,25233725,4425,4425,4425,4425,8
|
|
20230704,122600,25198325,4425,4425,4425,4425,0
|
|
20230704,122500,25198325,4425,4425,4425,4425,0
|
|
20230704,122400,25198325,4425,4425,4425,4425,0
|
|
20230704,122300,25198325,4425,4425,4425,4425,0
|
|
20230704,122200,25198325,4425,4425,4425,4425,15
|
|
20230704,122100,25131950,4425,4425,4425,4425,0
|
|
20230704,122000,25131950,4425,4425,4425,4425,53
|
|
20230704,121900,24897425,4425,4425,4425,4425,0
|
|
20230704,121800,24897425,4425,4425,4425,4425,97
|
|
20230704,121700,24468200,4425,4425,4425,4425,0
|
|
20230704,121600,24468200,4425,4425,4425,4425,0
|
|
20230704,121500,24468200,4425,4425,4425,4425,0
|
|
20230704,121400,24468200,4425,4425,4425,4425,0
|
|
20230704,121300,24468200,4425,4425,4425,4425,0
|
|
20230704,121200,24468200,4425,4420,4425,4420,49
|
|
20230704,121100,24251615,4420,4420,4420,4420,0
|
|
20230704,121000,24251615,4420,4420,4420,4420,0
|
|
20230704,120900,24251615,4420,4420,4420,4420,0
|
|
20230704,120800,24251615,4420,4420,4420,4420,0
|
|
20230704,120700,24251615,4420,4420,4420,4420,0
|
|
20230704,120600,24251615,4420,4420,4420,4420,0
|
|
20230704,120500,24251615,4420,4420,4420,4420,0
|
|
20230704,120400,24251615,4420,4420,4420,4420,0
|
|
20230704,120300,24251615,4420,4420,4420,4420,0
|
|
20230704,120200,24251615,4420,4420,4420,4420,0
|
|
20230704,120100,24251615,4420,4420,4420,4420,0
|
|
20230704,120000,24251615,4420,4420,4420,4420,0
|
|
20230704,115900,24251615,4420,4420,4420,4420,40
|
|
20230704,115800,24074815,4420,4420,4420,4420,0
|
|
20230704,115700,24074815,4420,4420,4420,4420,0
|
|
20230704,115600,24074815,4420,4420,4420,4420,0
|
|
20230704,115500,24074815,4420,4420,4420,4420,0
|
|
20230704,115400,24074815,4420,4420,4420,4420,0
|
|
20230704,115300,24074815,4420,4420,4420,4420,0
|
|
20230704,115200,24074815,4420,4420,4420,4420,0
|
|
20230704,115100,24074815,4420,4420,4420,4420,0
|
|
20230704,115000,24074815,4420,4420,4420,4420,0
|
|
20230704,114900,24074815,4420,4420,4420,4420,0
|
|
20230704,114800,24074815,4420,4420,4420,4420,0
|
|
20230704,114700,24074815,4420,4420,4420,4420,0
|
|
20230704,114600,24074815,4420,4420,4420,4420,0
|
|
20230704,114500,24074815,4420,4420,4420,4420,0
|
|
20230704,114400,24074815,4420,4420,4420,4420,0
|
|
20230704,114300,24074815,4420,4420,4420,4420,0
|
|
20230704,114200,24074815,4420,4420,4420,4420,0
|
|
20230704,114100,24074815,4420,4420,4420,4420,0
|
|
20230704,114000,24074815,4420,4420,4420,4420,0
|
|
20230704,113900,24074815,4420,4420,4420,4420,0
|
|
20230704,113800,24074815,4420,4420,4420,4420,0
|
|
20230704,113700,24074815,4420,4420,4420,4420,0
|
|
20230704,113600,24074815,4420,4420,4420,4420,10
|
|
20230704,113500,24030615,4420,4420,4420,4420,0
|
|
20230704,113400,24030615,4420,4420,4420,4420,0
|
|
20230704,113300,24030615,4420,4420,4420,4420,0
|
|
20230704,113200,24030615,4420,4420,4420,4420,0
|
|
20230704,113100,24030615,4420,4420,4420,4420,0
|
|
20230704,113000,24030615,4420,4420,4420,4420,0
|
|
20230704,112900,24030615,4420,4420,4420,4420,0
|
|
20230704,112800,24030615,4420,4420,4420,4420,0
|
|
20230704,112700,24030615,4420,4420,4420,4420,0
|
|
20230704,112600,24030615,4420,4420,4420,4420,0
|
|
20230704,112500,24030615,4420,4420,4420,4420,0
|
|
20230704,112400,24030615,4420,4420,4420,4420,0
|
|
20230704,112300,24030615,4420,4420,4420,4420,0
|
|
20230704,112200,24030615,4420,4420,4420,4420,1
|
|
20230704,112100,24026195,4420,4420,4420,4420,0
|
|
20230704,112000,24026195,4420,4420,4420,4420,0
|
|
20230704,111900,24026195,4420,4420,4420,4420,0
|
|
20230704,111800,24026195,4420,4420,4420,4420,0
|
|
20230704,111700,24026195,4420,4420,4420,4420,0
|
|
20230704,111600,24026195,4420,4420,4420,4420,0
|
|
20230704,111500,24026195,4420,4420,4420,4420,0
|
|
20230704,111400,24026195,4420,4420,4420,4420,0
|
|
20230704,111300,24026195,4420,4420,4420,4420,0
|
|
20230704,111200,24026195,4420,4420,4420,4420,0
|
|
20230704,111100,24026195,4420,4420,4420,4420,0
|
|
20230704,111000,24026195,4420,4420,4420,4420,10
|
|
20230704,110900,23981995,4425,4425,4425,4425,0
|
|
20230704,110800,23981995,4425,4425,4425,4425,0
|
|
20230704,110700,23981995,4425,4425,4425,4425,0
|
|
20230704,110600,23981995,4425,4425,4425,4425,0
|
|
20230704,110500,23981995,4425,4425,4425,4425,0
|
|
20230704,110400,23981995,4425,4425,4425,4425,0
|
|
20230704,110300,23981995,4425,4425,4425,4425,0
|
|
20230704,110200,23981995,4425,4425,4425,4425,0
|
|
20230704,110100,23981995,4425,4425,4425,4425,0
|
|
20230704,110000,23981995,4425,4425,4425,4425,0
|
|
20230704,105900,23981995,4425,4425,4425,4425,0
|
|
20230704,105800,23981995,4425,4425,4425,4425,0
|
|
20230704,105700,23981995,4425,4425,4425,4425,0
|
|
20230704,105600,23981995,4425,4425,4425,4425,0
|
|
20230704,105500,23981995,4425,4425,4425,4425,0
|
|
20230704,105400,23981995,4425,4400,4425,4400,195
|
|
20230704,105300,23123970,4380,4390,4390,4380,600
|
|
20230704,105200,20495460,4395,4395,4395,4395,73
|
|
20230704,105100,20174625,4395,4395,4395,4395,0
|
|
20230704,105000,20174625,4395,4395,4395,4395,0
|
|
20230704,104900,20174625,4395,4395,4395,4395,0
|
|
20230704,104800,20174625,4395,4395,4395,4395,117
|
|
20230704,104700,19660410,4400,4400,4400,4400,6
|
|
20230704,104600,19634010,4400,4400,4400,4400,0
|
|
20230704,104500,19634010,4400,4400,4400,4400,0
|
|
20230704,104400,19634010,4400,4400,4400,4400,0
|
|
20230704,104300,19634010,4400,4400,4400,4400,0
|
|
20230704,104200,19634010,4400,4400,4400,4400,0
|
|
20230704,104100,19634010,4400,4400,4400,4400,0
|
|
20230704,104000,19634010,4400,4400,4400,4400,0
|
|
20230704,103900,19634010,4400,4400,4400,4400,0
|
|
20230704,103800,19634010,4400,4400,4400,4400,0
|
|
20230704,103700,19634010,4400,4400,4400,4400,5
|
|
20230704,103600,19612010,4415,4415,4415,4415,0
|
|
20230704,103500,19612010,4415,4415,4415,4415,0
|
|
20230704,103400,19612010,4415,4415,4415,4415,0
|
|
20230704,103300,19612010,4415,4415,4415,4415,0
|
|
20230704,103200,19612010,4415,4415,4415,4415,1
|
|
20230704,103100,19607595,4395,4395,4395,4395,0
|
|
20230704,103000,19607595,4395,4395,4395,4395,0
|
|
20230704,102900,19607595,4395,4395,4395,4395,0
|
|
20230704,102800,19607595,4395,4395,4395,4395,0
|
|
20230704,102700,19607595,4395,4395,4395,4395,0
|
|
20230704,102600,19607595,4395,4395,4395,4395,0
|
|
20230704,102500,19607595,4395,4395,4395,4395,0
|
|
20230704,102400,19607595,4395,4395,4395,4395,1
|
|
20230704,102300,19603200,4415,4415,4415,4415,0
|
|
20230704,102200,19603200,4415,4415,4415,4415,0
|
|
20230704,102100,19603200,4415,4415,4415,4415,0
|
|
20230704,102000,19603200,4415,4415,4415,4415,0
|
|
20230704,101900,19603200,4415,4415,4415,4415,1
|
|
20230704,101800,19598785,4375,4375,4375,4375,0
|
|
20230704,101700,19598785,4375,4400,4400,4375,500
|
|
20230704,101600,17408605,4415,4415,4415,4415,20
|
|
20230704,101500,17320305,4425,4425,4425,4425,0
|
|
20230704,101400,17320305,4425,4425,4425,4425,0
|
|
20230704,101300,17320305,4425,4425,4425,4425,0
|
|
20230704,101200,17320305,4425,4425,4425,4425,0
|
|
20230704,101100,17320305,4425,4425,4425,4425,0
|
|
20230704,101000,17320305,4425,4425,4425,4425,0
|
|
20230704,100900,17320305,4425,4425,4425,4425,0
|
|
20230704,100800,17320305,4425,4425,4425,4425,1
|
|
20230704,100700,17315880,4385,4405,4405,4385,617
|
|
20230704,100600,14609360,4405,4405,4405,4405,0
|
|
20230704,100500,14609360,4405,4405,4405,4405,0
|
|
20230704,100400,14609360,4405,4405,4405,4405,5
|
|
20230704,100300,14587335,4425,4425,4425,4425,0
|
|
20230704,100200,14587335,4425,4425,4425,4425,1
|
|
20230704,100100,14582910,4390,4405,4405,4390,500
|
|
20230704,100000,12382210,4430,4430,4430,4430,45
|
|
20230704,095900,12182860,4430,4430,4430,4430,0
|
|
20230704,095800,12182860,4430,4430,4430,4430,1
|
|
20230704,095700,12178430,4405,4415,4415,4405,500
|
|
20230704,095600,9973455,4430,4430,4430,4430,0
|
|
20230704,095500,9973455,4430,4430,4430,4430,50
|
|
20230704,095400,9751955,4440,4440,4440,4440,0
|
|
20230704,095300,9751955,4440,4440,4440,4440,0
|
|
20230704,095200,9751955,4440,4440,4440,4440,0
|
|
20230704,095100,9751955,4440,4440,4440,4440,10
|
|
20230704,095000,9707555,4440,4440,4440,4440,0
|
|
20230704,094900,9707555,4440,4425,4440,4425,10
|
|
20230704,094800,9663290,4450,4450,4450,4450,22
|
|
20230704,094700,9565390,4450,4450,4450,4450,0
|
|
20230704,094600,9565390,4450,4450,4450,4450,0
|
|
20230704,094500,9565390,4450,4450,4450,4450,0
|
|
20230704,094400,9565390,4450,4450,4450,4450,0
|
|
20230704,094300,9565390,4450,4450,4450,4450,1
|
|
20230704,094200,9560940,4410,4430,4430,4410,523
|
|
20230704,094100,7252605,4450,4450,4450,4450,0
|
|
20230704,094000,7252605,4450,4450,4450,4450,0
|
|
20230704,093900,7252605,4450,4450,4450,4450,0
|
|
20230704,093800,7252605,4450,4450,4450,4450,0
|
|
20230704,093700,7252605,4450,4450,4450,4450,0
|
|
20230704,093600,7252605,4450,4450,4450,4450,0
|
|
20230704,093500,7252605,4450,4450,4450,4450,2
|
|
20230704,093400,7243705,4465,4465,4465,4465,0
|
|
20230704,093300,7243705,4465,4465,4465,4465,0
|
|
20230704,093200,7243705,4465,4465,4465,4465,0
|
|
20230704,093100,7243705,4465,4430,4465,4430,16
|
|
20230704,093000,7172475,4420,4420,4420,4420,0
|
|
20230704,092900,7172475,4420,4420,4420,4420,0
|
|
20230704,092800,7172475,4420,4420,4420,4420,24
|
|
20230704,092700,7066395,4420,4420,4420,4420,10
|
|
20230704,092600,7022195,4425,4425,4425,4425,61
|
|
20230704,092500,6752270,4425,4430,4430,4425,32
|
|
20230704,092400,6610565,4480,4480,4480,4480,0
|
|
20230704,092300,6610565,4480,4430,4480,4430,9
|
|
20230704,092200,6570465,4480,4480,4480,4480,0
|
|
20230704,092100,6570465,4480,4435,4480,4425,62
|
|
20230704,092000,6295305,4495,4495,4495,4495,0
|
|
20230704,091900,6295305,4495,4495,4495,4495,0
|
|
20230704,091800,6295305,4495,4495,4495,4495,0
|
|
20230704,091700,6295305,4495,4495,4495,4495,0
|
|
20230704,091600,6295305,4495,4495,4495,4495,0
|
|
20230704,091500,6295305,4495,4450,4495,4450,24
|
|
20230704,091400,6188460,4420,4420,4420,4420,7
|
|
20230704,091300,6157520,4420,4435,4435,4420,240
|
|
20230704,091200,5095300,4500,4500,4500,4500,0
|
|
20230704,091100,5095300,4500,4500,4500,4500,0
|
|
20230704,091000,5095300,4500,4500,4500,4500,0
|
|
20230704,090900,5095300,4500,4500,4500,4500,0
|
|
20230704,090800,5095300,4500,4500,4500,4500,0
|
|
20230704,090700,5095300,4500,4500,4500,4500,0
|
|
20230704,090600,5095300,4500,4500,4500,4500,0
|
|
20230704,090500,5095300,4500,4500,4500,4500,0
|
|
20230704,090400,5095300,4500,4450,4500,4450,495
|
|
20230704,090300,2892500,4450,4450,4450,4450,77
|
|
20230704,090200,2549850,4450,4450,4450,4450,0
|
|
20230704,090100,2549850,4450,4450,4450,4450,155
|
|
20230704,090000,1860100,4450,4450,4450,4450,418
|