610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,190700,230701380,9500,9500,9500,9500,770
|
|
20230605,190600,230701380,9500,9500,9500,9500,0
|
|
20230605,190500,230701380,9500,9500,9500,9500,0
|
|
20230605,190400,230701380,9500,9500,9500,9500,0
|
|
20230605,190300,230701380,9500,9500,9500,9500,0
|
|
20230605,190200,230701380,9500,9500,9500,9500,0
|
|
20230605,190100,230701380,9500,9500,9500,9500,0
|
|
20230605,190000,230701380,9500,9500,9500,9500,0
|
|
20230605,185900,230701380,9500,9500,9500,9500,0
|
|
20230605,185800,230701380,9500,9500,9500,9500,0
|
|
20230605,185700,230701380,9500,9500,9500,9500,0
|
|
20230605,185600,230701380,9500,9500,9500,9500,0
|
|
20230605,185500,230701380,9500,9500,9500,9500,0
|
|
20230605,185400,230701380,9500,9500,9500,9500,0
|
|
20230605,185300,230701380,9500,9500,9500,9500,0
|
|
20230605,185200,230701380,9500,9500,9500,9500,0
|
|
20230605,185100,230701380,9500,9500,9500,9500,0
|
|
20230605,185000,230701380,9500,9500,9500,9500,0
|
|
20230605,184900,230701380,9500,9500,9500,9500,0
|
|
20230605,184800,230701380,9500,9500,9500,9500,0
|
|
20230605,184700,230701380,9500,9500,9500,9500,0
|
|
20230605,184600,230701380,9500,9500,9500,9500,0
|
|
20230605,184500,230701380,9500,9500,9500,9500,0
|
|
20230605,184400,230701380,9500,9500,9500,9500,0
|
|
20230605,184300,230701380,9500,9500,9500,9500,0
|
|
20230605,184200,230701380,9500,9500,9500,9500,0
|
|
20230605,184100,230701380,9500,9500,9500,9500,0
|
|
20230605,184000,230701380,9500,9500,9500,9500,0
|
|
20230605,183900,230701380,9500,9500,9500,9500,0
|
|
20230605,183800,230701380,9500,9500,9500,9500,0
|
|
20230605,183700,230701380,9500,9500,9500,9500,770
|
|
20230605,183600,230701380,9500,9500,9500,9500,0
|
|
20230605,183500,230701380,9500,9500,9500,9500,0
|
|
20230605,183400,230701380,9500,9500,9500,9500,0
|
|
20230605,183300,230701380,9500,9500,9500,9500,0
|
|
20230605,183200,230701380,9500,9500,9500,9500,0
|
|
20230605,183100,230701380,9500,9500,9500,9500,0
|
|
20230605,183000,230701380,9500,9500,9500,9500,0
|
|
20230605,182900,230701380,9500,9500,9500,9500,0
|
|
20230605,182800,230701380,9500,9500,9500,9500,0
|
|
20230605,182700,230701380,9500,9500,9500,9500,0
|
|
20230605,182600,230701380,9500,9500,9500,9500,0
|
|
20230605,182500,230701380,9500,9500,9500,9500,0
|
|
20230605,182400,230701380,9500,9500,9500,9500,0
|
|
20230605,182300,230701380,9500,9500,9500,9500,0
|
|
20230605,182200,230701380,9500,9500,9500,9500,0
|
|
20230605,182100,230701380,9500,9500,9500,9500,0
|
|
20230605,182000,230701380,9500,9500,9500,9500,0
|
|
20230605,181900,230701380,9500,9500,9500,9500,0
|
|
20230605,181800,230701380,9500,9500,9500,9500,0
|
|
20230605,181700,230701380,9500,9500,9500,9500,0
|
|
20230605,181600,230701380,9500,9500,9500,9500,0
|
|
20230605,181500,230701380,9500,9500,9500,9500,0
|
|
20230605,181400,230701380,9500,9500,9500,9500,0
|
|
20230605,181300,230701380,9500,9500,9500,9500,0
|
|
20230605,181200,230701380,9500,9500,9500,9500,0
|
|
20230605,181100,230701380,9500,9500,9500,9500,0
|
|
20230605,181000,230701380,9500,9500,9500,9500,0
|
|
20230605,180900,230701380,9500,9500,9500,9500,0
|
|
20230605,180800,230701380,9500,9500,9500,9500,0
|
|
20230605,180700,230701380,9500,9500,9500,9500,770
|
|
20230605,180600,230701380,9500,9500,9500,9500,0
|
|
20230605,180500,230701380,9500,9500,9500,9500,0
|
|
20230605,180400,230701380,9500,9500,9500,9500,0
|
|
20230605,180300,230701380,9500,9500,9500,9500,0
|
|
20230605,180200,230701380,9500,9500,9500,9500,0
|
|
20230605,180100,230701380,9500,9500,9500,9500,0
|
|
20230605,180000,230701380,9500,9500,9500,9500,0
|
|
20230605,175900,230701380,9500,9500,9500,9500,0
|
|
20230605,175800,230701380,9500,9500,9500,9500,0
|
|
20230605,175700,230701380,9500,9500,9500,9500,0
|
|
20230605,175600,230701380,9500,9500,9500,9500,0
|
|
20230605,175500,230701380,9500,9500,9500,9500,0
|
|
20230605,175400,230701380,9500,9500,9500,9500,0
|
|
20230605,175300,230701380,9500,9500,9500,9500,0
|
|
20230605,175200,230701380,9500,9500,9500,9500,0
|
|
20230605,175100,230701380,9500,9500,9500,9500,0
|
|
20230605,175000,230701380,9500,9500,9500,9500,0
|
|
20230605,174900,230701380,9500,9500,9500,9500,0
|
|
20230605,174800,230701380,9500,9500,9500,9500,0
|
|
20230605,174700,230701380,9500,9500,9500,9500,0
|
|
20230605,174600,230701380,9500,9500,9500,9500,0
|
|
20230605,174500,230701380,9500,9500,9500,9500,0
|
|
20230605,174400,230701380,9500,9500,9500,9500,0
|
|
20230605,174300,230701380,9500,9500,9500,9500,0
|
|
20230605,174200,230701380,9500,9500,9500,9500,0
|
|
20230605,174100,230701380,9500,9500,9500,9500,0
|
|
20230605,174000,230701380,9500,9500,9500,9500,0
|
|
20230605,173900,230701380,9500,9500,9500,9500,0
|
|
20230605,173800,230701380,9500,9500,9500,9500,0
|
|
20230605,173700,230701380,9500,9500,9500,9500,770
|
|
20230605,173600,230701380,9500,9500,9500,9500,0
|
|
20230605,173500,230701380,9500,9500,9500,9500,0
|
|
20230605,173400,230701380,9500,9500,9500,9500,0
|
|
20230605,173300,230701380,9500,9500,9500,9500,0
|
|
20230605,173200,230701380,9500,9500,9500,9500,0
|
|
20230605,173100,230701380,9500,9500,9500,9500,0
|
|
20230605,173000,230701380,9500,9500,9500,9500,0
|
|
20230605,172900,230701380,9500,9500,9500,9500,0
|
|
20230605,172800,230701380,9500,9500,9500,9500,0
|
|
20230605,172700,230701380,9500,9500,9500,9500,0
|
|
20230605,172600,230701380,9500,9500,9500,9500,0
|
|
20230605,172500,230701380,9500,9500,9500,9500,0
|
|
20230605,172400,230701380,9500,9500,9500,9500,0
|
|
20230605,172300,230701380,9500,9500,9500,9500,0
|
|
20230605,172200,230701380,9500,9500,9500,9500,0
|
|
20230605,172100,230701380,9500,9500,9500,9500,0
|
|
20230605,172000,230701380,9500,9500,9500,9500,0
|
|
20230605,171900,230701380,9500,9500,9500,9500,0
|
|
20230605,171800,230701380,9500,9500,9500,9500,0
|
|
20230605,171700,230701380,9500,9500,9500,9500,0
|
|
20230605,171600,230701380,9500,9500,9500,9500,0
|
|
20230605,171500,230701380,9500,9500,9500,9500,0
|
|
20230605,171400,230701380,9500,9500,9500,9500,0
|
|
20230605,171300,230701380,9500,9500,9500,9500,0
|
|
20230605,171200,230701380,9500,9500,9500,9500,0
|
|
20230605,171100,230701380,9500,9500,9500,9500,0
|
|
20230605,171000,230701380,9500,9500,9500,9500,0
|
|
20230605,170900,230701380,9500,9500,9500,9500,0
|
|
20230605,170800,230701380,9500,9500,9500,9500,0
|
|
20230605,170700,230701380,9500,9500,9500,9500,770
|
|
20230605,170600,230701380,9500,9500,9500,9500,0
|
|
20230605,170500,230701380,9500,9500,9500,9500,0
|
|
20230605,170400,230701380,9500,9500,9500,9500,0
|
|
20230605,170300,230701380,9500,9500,9500,9500,0
|
|
20230605,170200,230701380,9500,9500,9500,9500,0
|
|
20230605,170100,230701380,9500,9500,9500,9500,0
|
|
20230605,170000,230701380,9500,9500,9500,9500,0
|
|
20230605,165900,230701380,9500,9500,9500,9500,0
|
|
20230605,165800,230701380,9500,9500,9500,9500,0
|
|
20230605,165700,230701380,9500,9500,9500,9500,0
|
|
20230605,165600,230701380,9500,9500,9500,9500,0
|
|
20230605,165500,230701380,9500,9500,9500,9500,0
|
|
20230605,165400,230701380,9500,9500,9500,9500,0
|
|
20230605,165300,230701380,9500,9500,9500,9500,0
|
|
20230605,165200,230701380,9500,9500,9500,9500,0
|
|
20230605,165100,230701380,9500,9500,9500,9500,0
|
|
20230605,165000,230701380,9500,9500,9500,9500,0
|
|
20230605,164900,230701380,9500,9500,9500,9500,0
|
|
20230605,164800,230701380,9500,9500,9500,9500,0
|
|
20230605,164700,230701380,9500,9500,9500,9500,0
|
|
20230605,164600,230701380,9500,9500,9500,9500,0
|
|
20230605,164500,230701380,9500,9500,9500,9500,0
|
|
20230605,164400,230701380,9500,9500,9500,9500,0
|
|
20230605,164300,230701380,9500,9500,9500,9500,0
|
|
20230605,164200,230701380,9500,9500,9500,9500,0
|
|
20230605,164100,230701380,9500,9500,9500,9500,0
|
|
20230605,164000,230701380,9500,9500,9500,9500,0
|
|
20230605,163900,230701380,9500,9500,9500,9500,0
|
|
20230605,163800,230701380,9500,9500,9500,9500,0
|
|
20230605,163700,230701380,9500,9500,9500,9500,770
|
|
20230605,163600,230701380,9500,9500,9500,9500,0
|
|
20230605,163500,230701380,9500,9500,9500,9500,0
|
|
20230605,163400,230701380,9500,9500,9500,9500,0
|
|
20230605,163300,230701380,9500,9500,9500,9500,0
|
|
20230605,163200,230701380,9500,9500,9500,9500,0
|
|
20230605,163100,230701380,9500,9500,9500,9500,0
|
|
20230605,163000,230701380,9500,9500,9500,9500,0
|
|
20230605,162900,230701380,9500,9500,9500,9500,0
|
|
20230605,162800,230701380,9500,9500,9500,9500,0
|
|
20230605,162700,230701380,9500,9500,9500,9500,0
|
|
20230605,162600,230701380,9500,9500,9500,9500,0
|
|
20230605,162500,230701380,9500,9500,9500,9500,0
|
|
20230605,162400,230701380,9500,9500,9500,9500,0
|
|
20230605,162300,230701380,9500,9500,9500,9500,0
|
|
20230605,162200,230701380,9500,9500,9500,9500,0
|
|
20230605,162100,230701380,9500,9500,9500,9500,0
|
|
20230605,162000,230701380,9500,9500,9500,9500,0
|
|
20230605,161900,230701380,9500,9500,9500,9500,0
|
|
20230605,161800,230701380,9500,9500,9500,9500,0
|
|
20230605,161700,230701380,9500,9500,9500,9500,0
|
|
20230605,161600,230701380,9500,9500,9500,9500,0
|
|
20230605,161500,230701380,9500,9500,9500,9500,0
|
|
20230605,161400,230701380,9500,9500,9500,9500,0
|
|
20230605,161300,230701380,9500,9500,9500,9500,0
|
|
20230605,161200,230701380,9500,9500,9500,9500,0
|
|
20230605,161100,230701380,9500,9500,9500,9500,0
|
|
20230605,161000,230701380,9500,9500,9500,9500,0
|
|
20230605,160900,230701380,9500,9500,9500,9500,0
|
|
20230605,160800,230701380,9500,9500,9500,9500,0
|
|
20230605,160700,230701380,9500,9500,9500,9500,770
|
|
20230605,160600,230701380,9500,9500,9500,9500,0
|
|
20230605,160500,230701380,9500,9500,9500,9500,0
|
|
20230605,160400,230701380,9500,9500,9500,9500,0
|
|
20230605,160300,230701380,9500,9500,9500,9500,0
|
|
20230605,160200,230701380,9500,9500,9500,9500,0
|
|
20230605,160100,230701380,9500,9500,9500,9500,0
|
|
20230605,160000,230701380,9500,9500,9500,9500,0
|
|
20230605,155900,230701380,9500,9500,9500,9500,0
|
|
20230605,155800,230701380,9500,9500,9500,9500,0
|
|
20230605,155700,230701380,9500,9500,9500,9500,0
|
|
20230605,155600,230701380,9500,9500,9500,9500,0
|
|
20230605,155500,230701380,9500,9500,9500,9500,0
|
|
20230605,155400,230701380,9500,9500,9500,9500,0
|
|
20230605,155300,230701380,9500,9500,9500,9500,0
|
|
20230605,155200,230701380,9500,9500,9500,9500,0
|
|
20230605,155100,230701380,9500,9500,9500,9500,0
|
|
20230605,155000,230701380,9500,9500,9500,9500,0
|
|
20230605,154900,230701380,9500,9500,9500,9500,0
|
|
20230605,154800,230701380,9500,9500,9500,9500,0
|
|
20230605,154700,230701380,9500,9500,9500,9500,0
|
|
20230605,154600,230701380,9500,9500,9500,9500,0
|
|
20230605,154500,230701380,9500,9500,9500,9500,0
|
|
20230605,154400,230701380,9500,9500,9500,9500,0
|
|
20230605,154300,230701380,9500,9500,9500,9500,0
|
|
20230605,154200,230701380,9500,9500,9500,9500,0
|
|
20230605,154100,230701380,9500,9500,9500,9500,0
|
|
20230605,154000,230701380,9500,9500,9500,9500,0
|
|
20230605,153900,230701380,9500,9500,9500,9500,0
|
|
20230605,153800,230701380,9500,9500,9500,9500,0
|
|
20230605,153700,230701380,9500,9500,9500,9500,770
|
|
20230605,153600,230701380,9500,9500,9500,9500,0
|
|
20230605,153500,230701380,9500,9500,9500,9500,0
|
|
20230605,153400,230701380,9500,9500,9500,9500,0
|
|
20230605,153300,230701380,9500,9500,9500,9500,0
|
|
20230605,153200,230701380,9500,9500,9500,9500,0
|
|
20230605,153100,230701380,9500,9500,9500,9500,0
|
|
20230605,153000,230701380,9500,9500,9500,9500,770
|
|
20230605,152900,223386380,9500,9500,9500,9500,0
|
|
20230605,152800,223386380,9500,9500,9500,9500,0
|
|
20230605,152700,223386380,9500,9500,9500,9500,0
|
|
20230605,152600,223386380,9500,9500,9500,9500,0
|
|
20230605,152500,223386380,9500,9500,9500,9500,0
|
|
20230605,152400,223386380,9500,9500,9500,9500,0
|
|
20230605,152300,223386380,9500,9500,9500,9500,0
|
|
20230605,152200,223386380,9500,9500,9500,9500,0
|
|
20230605,152100,223386380,9500,9500,9500,9500,0
|
|
20230605,152000,223386380,9500,9500,9500,9500,0
|
|
20230605,151900,223386380,9500,9480,9500,9480,42
|
|
20230605,151800,222988200,9500,9500,9500,9500,1
|
|
20230605,151700,222978700,9480,9480,9480,9480,100
|
|
20230605,151600,222030700,9490,9500,9500,9480,166
|
|
20230605,151500,220456970,9490,9480,9490,9480,124
|
|
20230605,151400,219280450,9490,9490,9490,9490,158
|
|
20230605,151300,217781030,9520,9520,9520,9520,1
|
|
20230605,151200,217771510,9520,9520,9520,9520,1
|
|
20230605,151100,217761990,9530,9530,9530,9530,0
|
|
20230605,151000,217761990,9530,9530,9530,9530,0
|
|
20230605,150900,217761990,9530,9530,9530,9530,0
|
|
20230605,150800,217761990,9530,9530,9530,9530,0
|
|
20230605,150700,217761990,9530,9530,9530,9530,1
|
|
20230605,150600,217752460,9490,9530,9530,9490,13
|
|
20230605,150500,217629050,9490,9490,9490,9490,0
|
|
20230605,150400,217629050,9490,9490,9490,9490,10
|
|
20230605,150300,217534150,9530,9530,9530,9530,0
|
|
20230605,150200,217534150,9530,9530,9530,9530,0
|
|
20230605,150100,217534150,9530,9530,9530,9530,0
|
|
20230605,150000,217534150,9530,9530,9530,9530,0
|
|
20230605,145900,217534150,9530,9510,9530,9490,250
|
|
20230605,145800,215161090,9530,9530,9530,9530,0
|
|
20230605,145700,215161090,9530,9530,9530,9530,0
|
|
20230605,145600,215161090,9530,9530,9530,9530,0
|
|
20230605,145500,215161090,9530,9530,9530,9530,0
|
|
20230605,145400,215161090,9530,9530,9530,9530,0
|
|
20230605,145300,215161090,9530,9530,9530,9530,2
|
|
20230605,145200,215142030,9540,9540,9540,9540,0
|
|
20230605,145100,215142030,9540,9540,9540,9540,0
|
|
20230605,145000,215142030,9540,9540,9540,9540,2
|
|
20230605,144900,215122950,9550,9550,9550,9550,0
|
|
20230605,144800,215122950,9550,9550,9550,9550,0
|
|
20230605,144700,215122950,9550,9550,9550,9550,0
|
|
20230605,144600,215122950,9550,9550,9550,9550,2
|
|
20230605,144500,215103850,9550,9550,9550,9550,3
|
|
20230605,144400,215075200,9550,9550,9550,9550,1
|
|
20230605,144300,215065650,9490,9500,9500,9490,104
|
|
20230605,144200,214077700,9560,9560,9560,9560,0
|
|
20230605,144100,214077700,9560,9570,9570,9510,293
|
|
20230605,144000,211287210,9570,9520,9570,9520,2401
|
|
20230605,143900,188379960,9520,9520,9520,9520,0
|
|
20230605,143800,188379960,9520,9520,9520,9520,0
|
|
20230605,143700,188379960,9520,9520,9520,9520,0
|
|
20230605,143600,188379960,9520,9520,9520,9520,5
|
|
20230605,143500,188332360,9520,9520,9520,9520,2
|
|
20230605,143400,188313320,9520,9510,9520,9510,101
|
|
20230605,143300,187352800,9520,9520,9520,9520,0
|
|
20230605,143200,187352800,9520,9520,9520,9520,0
|
|
20230605,143100,187352800,9520,9520,9520,9520,15
|
|
20230605,143000,187210000,9520,9520,9520,9520,0
|
|
20230605,142900,187210000,9520,9520,9520,9520,0
|
|
20230605,142800,187210000,9520,9520,9520,9520,0
|
|
20230605,142700,187210000,9520,9520,9520,9520,0
|
|
20230605,142600,187210000,9520,9520,9520,9520,0
|
|
20230605,142500,187210000,9520,9520,9520,9520,0
|
|
20230605,142400,187210000,9520,9520,9520,9520,0
|
|
20230605,142300,187210000,9520,9520,9520,9520,0
|
|
20230605,142200,187210000,9520,9520,9520,9520,0
|
|
20230605,142100,187210000,9520,9520,9520,9520,1
|
|
20230605,142000,187200480,9510,9510,9510,9510,0
|
|
20230605,141900,187200480,9510,9510,9510,9510,2814
|
|
20230605,141800,160439340,9510,9510,9510,9510,0
|
|
20230605,141700,160439340,9510,9510,9510,9510,0
|
|
20230605,141600,160439340,9510,9510,9510,9510,0
|
|
20230605,141500,160439340,9510,9510,9510,9510,1
|
|
20230605,141400,160429830,9500,9500,9500,9500,10
|
|
20230605,141300,160334830,9510,9510,9510,9510,0
|
|
20230605,141200,160334830,9510,9510,9510,9510,0
|
|
20230605,141100,160334830,9510,9510,9510,9510,0
|
|
20230605,141000,160334830,9510,9510,9510,9510,15
|
|
20230605,140900,160192180,9510,9510,9510,9510,0
|
|
20230605,140800,160192180,9510,9500,9510,9500,39
|
|
20230605,140700,159821670,9500,9500,9500,9500,1
|
|
20230605,140600,159812170,9490,9490,9490,9490,0
|
|
20230605,140500,159812170,9490,9490,9490,9490,0
|
|
20230605,140400,159812170,9490,9500,9500,9490,50
|
|
20230605,140300,159337220,9510,9510,9510,9510,0
|
|
20230605,140200,159337220,9510,9510,9510,9510,0
|
|
20230605,140100,159337220,9510,9510,9510,9510,0
|
|
20230605,140000,159337220,9510,9500,9510,9500,138
|
|
20230605,135900,158026100,9510,9510,9510,9510,0
|
|
20230605,135800,158026100,9510,9510,9510,9510,0
|
|
20230605,135700,158026100,9510,9510,9510,9510,0
|
|
20230605,135600,158026100,9510,9510,9510,9510,0
|
|
20230605,135500,158026100,9510,9510,9510,9510,2
|
|
20230605,135400,158007080,9510,9510,9510,9510,0
|
|
20230605,135300,158007080,9510,9510,9510,9510,0
|
|
20230605,135200,158007080,9510,9510,9510,9510,0
|
|
20230605,135100,158007080,9510,9510,9510,9510,0
|
|
20230605,135000,158007080,9510,9510,9510,9510,21
|
|
20230605,134900,157807370,9510,9510,9510,9510,0
|
|
20230605,134800,157807370,9510,9510,9510,9510,0
|
|
20230605,134700,157807370,9510,9510,9510,9510,0
|
|
20230605,134600,157807370,9510,9510,9510,9510,0
|
|
20230605,134500,157807370,9510,9510,9510,9510,0
|
|
20230605,134400,157807370,9510,9510,9510,9510,0
|
|
20230605,134300,157807370,9510,9510,9510,9510,2
|
|
20230605,134200,157788350,9500,9500,9500,9500,0
|
|
20230605,134100,157788350,9500,9500,9500,9500,0
|
|
20230605,134000,157788350,9500,9500,9500,9500,25
|
|
20230605,133900,157550850,9500,9510,9510,9500,329
|
|
20230605,133800,154425330,9500,9500,9500,9500,150
|
|
20230605,133700,153000330,9500,9500,9500,9500,0
|
|
20230605,133600,153000330,9500,9500,9500,9500,0
|
|
20230605,133500,153000330,9500,9500,9500,9500,3
|
|
20230605,133400,152971830,9490,9490,9490,9490,1
|
|
20230605,133300,152962340,9500,9500,9500,9500,4
|
|
20230605,133200,152924340,9500,9500,9500,9500,0
|
|
20230605,133100,152924340,9500,9500,9500,9500,9
|
|
20230605,133000,152838840,9490,9490,9490,9490,1
|
|
20230605,132900,152829350,9500,9500,9500,9500,0
|
|
20230605,132800,152829350,9500,9500,9500,9500,0
|
|
20230605,132700,152829350,9500,9500,9500,9500,2
|
|
20230605,132600,152810350,9500,9500,9500,9500,0
|
|
20230605,132500,152810350,9500,9500,9500,9500,0
|
|
20230605,132400,152810350,9500,9500,9500,9500,0
|
|
20230605,132300,152810350,9500,9490,9500,9490,908
|
|
20230605,132200,144187120,9490,9490,9490,9490,0
|
|
20230605,132100,144187120,9490,9490,9490,9490,0
|
|
20230605,132000,144187120,9490,9490,9490,9490,0
|
|
20230605,131900,144187120,9490,9490,9490,9490,0
|
|
20230605,131800,144187120,9490,9490,9490,9490,0
|
|
20230605,131700,144187120,9490,9490,9490,9490,1
|
|
20230605,131600,144177630,9490,9490,9490,9490,0
|
|
20230605,131500,144177630,9490,9470,9490,9470,34
|
|
20230605,131400,143855630,9490,9490,9490,9490,0
|
|
20230605,131300,143855630,9490,9490,9490,9490,0
|
|
20230605,131200,143855630,9490,9490,9490,9490,100
|
|
20230605,131100,142906630,9500,9500,9500,9500,0
|
|
20230605,131000,142906630,9500,9500,9500,9500,0
|
|
20230605,130900,142906630,9500,9500,9500,9500,0
|
|
20230605,130800,142906630,9500,9490,9500,9490,21
|
|
20230605,130700,142707330,9500,9500,9500,9500,4
|
|
20230605,130600,142669330,9490,9490,9490,9490,20
|
|
20230605,130500,142479530,9500,9500,9500,9500,1
|
|
20230605,130400,142470030,9500,9500,9500,9500,0
|
|
20230605,130300,142470030,9500,9500,9500,9500,0
|
|
20230605,130200,142470030,9500,9500,9500,9500,0
|
|
20230605,130100,142470030,9500,9500,9500,9500,0
|
|
20230605,130000,142470030,9500,9500,9500,9500,10
|
|
20230605,125900,142375030,9500,9500,9500,9500,0
|
|
20230605,125800,142375030,9500,9500,9500,9500,0
|
|
20230605,125700,142375030,9500,9500,9500,9500,0
|
|
20230605,125600,142375030,9500,9500,9500,9500,20
|
|
20230605,125500,142185030,9510,9510,9510,9510,0
|
|
20230605,125400,142185030,9510,9510,9510,9510,0
|
|
20230605,125300,142185030,9510,9510,9510,9510,0
|
|
20230605,125200,142185030,9510,9510,9510,9510,0
|
|
20230605,125100,142185030,9510,9510,9510,9510,0
|
|
20230605,125000,142185030,9510,9500,9510,9500,26
|
|
20230605,124900,141938020,9510,9510,9510,9510,0
|
|
20230605,124800,141938020,9510,9510,9510,9510,0
|
|
20230605,124700,141938020,9510,9510,9510,9510,0
|
|
20230605,124600,141938020,9510,9510,9510,9510,0
|
|
20230605,124500,141938020,9510,9510,9510,9510,0
|
|
20230605,124400,141938020,9510,9510,9510,9510,0
|
|
20230605,124300,141938020,9510,9510,9510,9510,5
|
|
20230605,124200,141890470,9520,9520,9520,9520,0
|
|
20230605,124100,141890470,9520,9520,9520,9520,0
|
|
20230605,124000,141890470,9520,9520,9520,9520,0
|
|
20230605,123900,141890470,9520,9520,9520,9520,0
|
|
20230605,123800,141890470,9520,9520,9520,9520,0
|
|
20230605,123700,141890470,9520,9520,9520,9520,0
|
|
20230605,123600,141890470,9520,9520,9520,9520,0
|
|
20230605,123500,141890470,9520,9520,9520,9520,0
|
|
20230605,123400,141890470,9520,9520,9520,9520,0
|
|
20230605,123300,141890470,9520,9520,9520,9520,0
|
|
20230605,123200,141890470,9520,9510,9520,9510,161
|
|
20230605,123100,140359350,9510,9500,9510,9500,2000
|
|
20230605,123000,121357050,9500,9480,9500,9480,3
|
|
20230605,122900,121328590,9490,9490,9490,9490,336
|
|
20230605,122800,118139950,9490,9490,9490,9490,0
|
|
20230605,122700,118139950,9490,9490,9490,9490,0
|
|
20230605,122600,118139950,9490,9490,9490,9490,0
|
|
20230605,122500,118139950,9490,9490,9490,9490,0
|
|
20230605,122400,118139950,9490,9490,9490,9490,0
|
|
20230605,122300,118139950,9490,9490,9490,9490,0
|
|
20230605,122200,118139950,9490,9490,9490,9490,0
|
|
20230605,122100,118139950,9490,9490,9490,9490,0
|
|
20230605,122000,118139950,9490,9490,9490,9490,1
|
|
20230605,121900,118130460,9470,9470,9470,9470,0
|
|
20230605,121800,118130460,9470,9470,9470,9470,0
|
|
20230605,121700,118130460,9470,9470,9470,9470,0
|
|
20230605,121600,118130460,9470,9470,9470,9470,0
|
|
20230605,121500,118130460,9470,9470,9470,9470,0
|
|
20230605,121400,118130460,9470,9470,9470,9470,0
|
|
20230605,121300,118130460,9470,9470,9470,9470,301
|
|
20230605,121200,115279990,9470,9470,9470,9470,0
|
|
20230605,121100,115279990,9470,9470,9470,9470,0
|
|
20230605,121000,115279990,9470,9470,9470,9470,0
|
|
20230605,120900,115279990,9470,9470,9470,9470,29
|
|
20230605,120800,115005360,9480,9480,9480,9480,0
|
|
20230605,120700,115005360,9480,9480,9480,9480,200
|
|
20230605,120600,113109360,9480,9480,9480,9480,0
|
|
20230605,120500,113109360,9480,9480,9480,9480,0
|
|
20230605,120400,113109360,9480,9480,9480,9480,0
|
|
20230605,120300,113109360,9480,9480,9480,9480,0
|
|
20230605,120200,113109360,9480,9480,9480,9480,0
|
|
20230605,120100,113109360,9480,9480,9480,9480,16
|
|
20230605,120000,112957680,9480,9480,9480,9480,3
|
|
20230605,115900,112929240,9480,9480,9480,9480,0
|
|
20230605,115800,112929240,9480,9480,9480,9480,0
|
|
20230605,115700,112929240,9480,9480,9480,9480,3
|
|
20230605,115600,112900800,9480,9480,9480,9480,0
|
|
20230605,115500,112900800,9480,9480,9480,9480,5
|
|
20230605,115400,112853400,9480,9480,9480,9480,0
|
|
20230605,115300,112853400,9480,9480,9480,9480,0
|
|
20230605,115200,112853400,9480,9480,9480,9480,20
|
|
20230605,115100,112663800,9480,9480,9480,9480,0
|
|
20230605,115000,112663800,9480,9480,9480,9480,0
|
|
20230605,114900,112663800,9480,9480,9480,9480,0
|
|
20230605,114800,112663800,9480,9480,9480,9480,0
|
|
20230605,114700,112663800,9480,9480,9480,9480,0
|
|
20230605,114600,112663800,9480,9480,9480,9480,0
|
|
20230605,114500,112663800,9480,9480,9480,9480,0
|
|
20230605,114400,112663800,9480,9480,9480,9480,50
|
|
20230605,114300,112189800,9490,9490,9490,9490,0
|
|
20230605,114200,112189800,9490,9490,9490,9490,0
|
|
20230605,114100,112189800,9490,9490,9490,9490,31
|
|
20230605,114000,111895610,9490,9490,9490,9490,0
|
|
20230605,113900,111895610,9490,9480,9490,9480,107
|
|
20230605,113800,110880200,9480,9480,9480,9480,0
|
|
20230605,113700,110880200,9480,9480,9480,9480,0
|
|
20230605,113600,110880200,9480,9480,9480,9480,0
|
|
20230605,113500,110880200,9480,9480,9480,9480,0
|
|
20230605,113400,110880200,9480,9480,9480,9480,0
|
|
20230605,113300,110880200,9480,9480,9480,9480,0
|
|
20230605,113200,110880200,9480,9480,9480,9480,5
|
|
20230605,113100,110832800,9500,9500,9500,9500,0
|
|
20230605,113000,110832800,9500,9490,9500,9490,56
|
|
20230605,112900,110301320,9500,9500,9500,9500,0
|
|
20230605,112800,110301320,9500,9500,9500,9500,0
|
|
20230605,112700,110301320,9500,9480,9500,9480,1001
|
|
20230605,112600,100809450,9460,9460,9460,9460,100
|
|
20230605,112500,99863450,9480,9480,9480,9480,0
|
|
20230605,112400,99863450,9480,9480,9480,9480,0
|
|
20230605,112300,99863450,9480,9480,9480,9480,0
|
|
20230605,112200,99863450,9480,9470,9480,9470,440
|
|
20230605,112100,95696640,9470,9470,9470,9470,100
|
|
20230605,112000,94749640,9470,9470,9470,9470,20
|
|
20230605,111900,94560240,9480,9470,9480,9470,284
|
|
20230605,111800,91870740,9470,9470,9470,9470,0
|
|
20230605,111700,91870740,9470,9470,9470,9470,0
|
|
20230605,111600,91870740,9470,9470,9470,9470,0
|
|
20230605,111500,91870740,9470,9470,9470,9470,4
|
|
20230605,111400,91832860,9470,9470,9470,9470,0
|
|
20230605,111300,91832860,9470,9470,9470,9470,0
|
|
20230605,111200,91832860,9470,9460,9470,9450,1001
|
|
20230605,111100,82371370,9460,9460,9460,9460,22
|
|
20230605,111000,82163250,9460,9460,9460,9460,0
|
|
20230605,110900,82163250,9460,9460,9460,9460,0
|
|
20230605,110800,82163250,9460,9460,9460,9460,0
|
|
20230605,110700,82163250,9460,9450,9460,9450,220
|
|
20230605,110600,80082060,9460,9460,9460,9460,0
|
|
20230605,110500,80082060,9460,9460,9460,9460,0
|
|
20230605,110400,80082060,9460,9460,9460,9460,100
|
|
20230605,110300,79136060,9450,9450,9450,9450,0
|
|
20230605,110200,79136060,9450,9460,9460,9450,560
|
|
20230605,110100,73843460,9460,9460,9460,9460,0
|
|
20230605,110000,73843460,9460,9460,9460,9450,108
|
|
20230605,105900,72821810,9460,9460,9460,9460,4
|
|
20230605,105800,72783970,9460,9460,9460,9460,5
|
|
20230605,105700,72736670,9460,9460,9460,9460,144
|
|
20230605,105600,71374430,9460,9460,9460,9460,0
|
|
20230605,105500,71374430,9460,9460,9460,9460,0
|
|
20230605,105400,71374430,9460,9460,9460,9460,351
|
|
20230605,105300,68053970,9480,9480,9480,9480,0
|
|
20230605,105200,68053970,9480,9480,9480,9480,0
|
|
20230605,105100,68053970,9480,9480,9480,9480,0
|
|
20230605,105000,68053970,9480,9480,9480,9480,0
|
|
20230605,104900,68053970,9480,9480,9480,9480,0
|
|
20230605,104800,68053970,9480,9480,9480,9480,0
|
|
20230605,104700,68053970,9480,9480,9480,9480,10
|
|
20230605,104600,67959170,9450,9450,9450,9450,0
|
|
20230605,104500,67959170,9450,9450,9450,9450,0
|
|
20230605,104400,67959170,9450,9450,9450,9450,0
|
|
20230605,104300,67959170,9450,9450,9450,9450,0
|
|
20230605,104200,67959170,9450,9450,9450,9450,0
|
|
20230605,104100,67959170,9450,9450,9450,9450,0
|
|
20230605,104000,67959170,9450,9450,9450,9450,0
|
|
20230605,103900,67959170,9450,9450,9450,9450,3
|
|
20230605,103800,67930820,9480,9480,9480,9480,0
|
|
20230605,103700,67930820,9480,9480,9480,9480,0
|
|
20230605,103600,67930820,9480,9480,9480,9480,0
|
|
20230605,103500,67930820,9480,9480,9480,9480,0
|
|
20230605,103400,67930820,9480,9480,9480,9480,20
|
|
20230605,103300,67741220,9480,9480,9480,9480,180
|
|
20230605,103200,66034820,9480,9480,9480,9480,0
|
|
20230605,103100,66034820,9480,9480,9480,9480,0
|
|
20230605,103000,66034820,9480,9450,9480,9450,10
|
|
20230605,102900,65940290,9480,9480,9480,9480,0
|
|
20230605,102800,65940290,9480,9480,9480,9480,1
|
|
20230605,102700,65930810,9450,9460,9460,9450,267
|
|
20230605,102600,63407620,9460,9460,9460,9460,0
|
|
20230605,102500,63407620,9460,9460,9460,9460,0
|
|
20230605,102400,63407620,9460,9470,9470,9460,375
|
|
20230605,102300,59856950,9480,9480,9480,9480,0
|
|
20230605,102200,59856950,9480,9480,9480,9480,0
|
|
20230605,102100,59856950,9480,9480,9480,9480,19
|
|
20230605,102000,59676830,9470,9470,9470,9470,0
|
|
20230605,101900,59676830,9470,9470,9470,9470,0
|
|
20230605,101800,59676830,9470,9470,9470,9470,0
|
|
20230605,101700,59676830,9470,9470,9470,9470,0
|
|
20230605,101600,59676830,9470,9470,9470,9470,0
|
|
20230605,101500,59676830,9470,9470,9470,9470,0
|
|
20230605,101400,59676830,9470,9470,9470,9470,1
|
|
20230605,101300,59667360,9470,9470,9470,9470,17
|
|
20230605,101200,59506370,9470,9470,9470,9470,0
|
|
20230605,101100,59506370,9470,9470,9470,9470,50
|
|
20230605,101000,59032870,9480,9470,9480,9470,10
|
|
20230605,100900,58938130,9480,9480,9480,9480,20
|
|
20230605,100800,58748530,9470,9470,9470,9470,0
|
|
20230605,100700,58748530,9470,9470,9470,9470,0
|
|
20230605,100600,58748530,9470,9470,9470,9470,8
|
|
20230605,100500,58672770,9470,9470,9470,9470,483
|
|
20230605,100400,54098760,9480,9480,9480,9480,0
|
|
20230605,100300,54098760,9480,9480,9480,9480,330
|
|
20230605,100200,50970360,9480,9480,9480,9480,0
|
|
20230605,100100,50970360,9480,9480,9480,9480,0
|
|
20230605,100000,50970360,9480,9480,9480,9480,0
|
|
20230605,095900,50970360,9480,9480,9480,9480,1
|
|
20230605,095800,50960880,9480,9480,9480,9480,249
|
|
20230605,095700,48600360,9490,9490,9490,9490,0
|
|
20230605,095600,48600360,9490,9490,9490,9490,0
|
|
20230605,095500,48600360,9490,9490,9490,9490,0
|
|
20230605,095400,48600360,9490,9490,9490,9490,18
|
|
20230605,095300,48429540,9500,9490,9500,9490,109
|
|
20230605,095200,47395060,9490,9490,9490,9490,19
|
|
20230605,095100,47214750,9500,9500,9500,9500,0
|
|
20230605,095000,47214750,9500,9500,9500,9500,1
|
|
20230605,094900,47205250,9500,9500,9500,9500,0
|
|
20230605,094800,47205250,9500,9490,9500,9490,200
|
|
20230605,094700,45306210,9500,9500,9500,9500,0
|
|
20230605,094600,45306210,9500,9500,9500,9500,0
|
|
20230605,094500,45306210,9500,9500,9500,9500,0
|
|
20230605,094400,45306210,9500,9500,9500,9500,0
|
|
20230605,094300,45306210,9500,9500,9500,9500,0
|
|
20230605,094200,45306210,9500,9500,9500,9500,10
|
|
20230605,094100,45211210,9500,9500,9500,9500,0
|
|
20230605,094000,45211210,9500,9490,9500,9490,5
|
|
20230605,093900,45163750,9490,9490,9490,9490,1
|
|
20230605,093800,45154260,9500,9500,9500,9500,0
|
|
20230605,093700,45154260,9500,9500,9500,9500,2
|
|
20230605,093600,45135260,9500,9500,9500,9500,1503
|
|
20230605,093500,30856760,9500,9500,9500,9500,5
|
|
20230605,093400,30809260,9500,9480,9500,9480,701
|
|
20230605,093300,24155500,9480,9480,9480,9480,2
|
|
20230605,093200,24136540,9480,9480,9480,9480,5
|
|
20230605,093100,24089140,9460,9460,9460,9460,0
|
|
20230605,093000,24089140,9460,9460,9460,9460,0
|
|
20230605,092900,24089140,9460,9460,9460,9460,11
|
|
20230605,092800,23985080,9460,9460,9460,9460,144
|
|
20230605,092700,22622840,9460,9460,9460,9460,0
|
|
20230605,092600,22622840,9460,9460,9460,9460,0
|
|
20230605,092500,22622840,9460,9460,9460,9460,210
|
|
20230605,092400,20636240,9460,9460,9460,9460,317
|
|
20230605,092300,17637420,9460,9470,9470,9460,81
|
|
20230605,092200,16870860,9470,9470,9470,9470,154
|
|
20230605,092100,15412480,9490,9490,9490,9490,0
|
|
20230605,092000,15412480,9490,9490,9490,9490,3
|
|
20230605,091900,15384010,9480,9480,9480,9480,0
|
|
20230605,091800,15384010,9480,9480,9480,9480,0
|
|
20230605,091700,15384010,9480,9490,9490,9480,67
|
|
20230605,091600,14748840,9490,9490,9490,9490,25
|
|
20230605,091500,14511590,9500,9500,9500,9500,0
|
|
20230605,091400,14511590,9500,9500,9500,9500,887
|
|
20230605,091300,6085090,9500,9500,9500,9500,2
|
|
20230605,091200,6066090,9510,9510,9510,9510,0
|
|
20230605,091100,6066090,9510,9500,9510,9500,114
|
|
20230605,091000,4982130,9500,9500,9500,9500,1
|
|
20230605,090900,4972630,9500,9500,9500,9500,25
|
|
20230605,090800,4735130,9500,9500,9500,9500,0
|
|
20230605,090700,4735130,9500,9500,9500,9500,0
|
|
20230605,090600,4735130,9500,9500,9500,9500,1
|
|
20230605,090500,4725630,9480,9480,9480,9480,0
|
|
20230605,090400,4725630,9480,9480,9480,9480,0
|
|
20230605,090300,4725630,9480,9480,9480,9480,0
|
|
20230605,090200,4725630,9480,9480,9480,9480,10
|
|
20230605,090100,4630830,9470,9470,9470,9470,395
|
|
20230605,090000,890180,9470,9470,9470,9470,94
|