574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,183100,143103450,5140,5140,5140,5140,1180
|
|
20230605,183000,143103450,5140,5140,5140,5140,0
|
|
20230605,182900,143103450,5140,5140,5140,5140,0
|
|
20230605,182800,143103450,5140,5140,5140,5140,0
|
|
20230605,182700,143103450,5140,5140,5140,5140,0
|
|
20230605,182600,143103450,5140,5140,5140,5140,0
|
|
20230605,182500,143103450,5140,5140,5140,5140,0
|
|
20230605,182400,143103450,5140,5140,5140,5140,0
|
|
20230605,182300,143103450,5140,5140,5140,5140,0
|
|
20230605,182200,143103450,5140,5140,5140,5140,0
|
|
20230605,182100,143103450,5140,5140,5140,5140,0
|
|
20230605,182000,143103450,5140,5140,5140,5140,0
|
|
20230605,181900,143103450,5140,5140,5140,5140,0
|
|
20230605,181800,143103450,5140,5140,5140,5140,0
|
|
20230605,181700,143103450,5140,5140,5140,5140,0
|
|
20230605,181600,143103450,5140,5140,5140,5140,0
|
|
20230605,181500,143103450,5140,5140,5140,5140,0
|
|
20230605,181400,143103450,5140,5140,5140,5140,0
|
|
20230605,181300,143103450,5140,5140,5140,5140,0
|
|
20230605,181200,143103450,5140,5140,5140,5140,0
|
|
20230605,181100,143103450,5140,5140,5140,5140,0
|
|
20230605,181000,143103450,5140,5140,5140,5140,0
|
|
20230605,180900,143103450,5140,5140,5140,5140,0
|
|
20230605,180800,143103450,5140,5140,5140,5140,0
|
|
20230605,180700,143103450,5140,5140,5140,5140,0
|
|
20230605,180600,143103450,5140,5140,5140,5140,0
|
|
20230605,180500,143103450,5140,5140,5140,5140,0
|
|
20230605,180400,143103450,5140,5140,5140,5140,0
|
|
20230605,180300,143103450,5140,5140,5140,5140,0
|
|
20230605,180200,143103450,5140,5140,5140,5140,0
|
|
20230605,180100,143103450,5140,5140,5140,5140,1180
|
|
20230605,180000,143103450,5140,5140,5140,5140,0
|
|
20230605,175900,143103450,5140,5140,5140,5140,0
|
|
20230605,175800,143103450,5140,5140,5140,5140,0
|
|
20230605,175700,143103450,5140,5140,5140,5140,0
|
|
20230605,175600,143103450,5140,5140,5140,5140,0
|
|
20230605,175500,143103450,5140,5140,5140,5140,0
|
|
20230605,175400,143103450,5140,5140,5140,5140,0
|
|
20230605,175300,143103450,5140,5140,5140,5140,0
|
|
20230605,175200,143103450,5140,5140,5140,5140,0
|
|
20230605,175100,143103450,5140,5140,5140,5140,0
|
|
20230605,175000,143103450,5140,5140,5140,5140,0
|
|
20230605,174900,143103450,5140,5140,5140,5140,0
|
|
20230605,174800,143103450,5140,5140,5140,5140,0
|
|
20230605,174700,143103450,5140,5140,5140,5140,0
|
|
20230605,174600,143103450,5140,5140,5140,5140,0
|
|
20230605,174500,143103450,5140,5140,5140,5140,0
|
|
20230605,174400,143103450,5140,5140,5140,5140,0
|
|
20230605,174300,143103450,5140,5140,5140,5140,0
|
|
20230605,174200,143103450,5140,5140,5140,5140,0
|
|
20230605,174100,143103450,5140,5140,5140,5140,0
|
|
20230605,174000,143103450,5140,5140,5140,5140,0
|
|
20230605,173900,143103450,5140,5140,5140,5140,0
|
|
20230605,173800,143103450,5140,5140,5140,5140,0
|
|
20230605,173700,143103450,5140,5140,5140,5140,0
|
|
20230605,173600,143103450,5140,5140,5140,5140,0
|
|
20230605,173500,143103450,5140,5140,5140,5140,0
|
|
20230605,173400,143103450,5140,5140,5140,5140,0
|
|
20230605,173300,143103450,5140,5140,5140,5140,0
|
|
20230605,173200,143103450,5140,5140,5140,5140,0
|
|
20230605,173100,143103450,5140,5140,5140,5140,1180
|
|
20230605,173000,143103450,5140,5140,5140,5140,0
|
|
20230605,172900,143103450,5140,5140,5140,5140,0
|
|
20230605,172800,143103450,5140,5140,5140,5140,0
|
|
20230605,172700,143103450,5140,5140,5140,5140,0
|
|
20230605,172600,143103450,5140,5140,5140,5140,0
|
|
20230605,172500,143103450,5140,5140,5140,5140,0
|
|
20230605,172400,143103450,5140,5140,5140,5140,0
|
|
20230605,172300,143103450,5140,5140,5140,5140,0
|
|
20230605,172200,143103450,5140,5140,5140,5140,0
|
|
20230605,172100,143103450,5140,5140,5140,5140,0
|
|
20230605,172000,143103450,5140,5140,5140,5140,0
|
|
20230605,171900,143103450,5140,5140,5140,5140,0
|
|
20230605,171800,143103450,5140,5140,5140,5140,0
|
|
20230605,171700,143103450,5140,5140,5140,5140,0
|
|
20230605,171600,143103450,5140,5140,5140,5140,0
|
|
20230605,171500,143103450,5140,5140,5140,5140,0
|
|
20230605,171400,143103450,5140,5140,5140,5140,0
|
|
20230605,171300,143103450,5140,5140,5140,5140,0
|
|
20230605,171200,143103450,5140,5140,5140,5140,0
|
|
20230605,171100,143103450,5140,5140,5140,5140,0
|
|
20230605,171000,143103450,5140,5140,5140,5140,0
|
|
20230605,170900,143103450,5140,5140,5140,5140,0
|
|
20230605,170800,143103450,5140,5140,5140,5140,0
|
|
20230605,170700,143103450,5140,5140,5140,5140,0
|
|
20230605,170600,143103450,5140,5140,5140,5140,0
|
|
20230605,170500,143103450,5140,5140,5140,5140,0
|
|
20230605,170400,143103450,5140,5140,5140,5140,0
|
|
20230605,170300,143103450,5140,5140,5140,5140,0
|
|
20230605,170200,143103450,5140,5140,5140,5140,0
|
|
20230605,170100,143103450,5140,5140,5140,5140,1180
|
|
20230605,170000,143103450,5140,5140,5140,5140,0
|
|
20230605,165900,143103450,5140,5140,5140,5140,0
|
|
20230605,165800,143103450,5140,5140,5140,5140,0
|
|
20230605,165700,143103450,5140,5140,5140,5140,0
|
|
20230605,165600,143103450,5140,5140,5140,5140,0
|
|
20230605,165500,143103450,5140,5140,5140,5140,0
|
|
20230605,165400,143103450,5140,5140,5140,5140,0
|
|
20230605,165300,143103450,5140,5140,5140,5140,0
|
|
20230605,165200,143103450,5140,5140,5140,5140,0
|
|
20230605,165100,143103450,5140,5140,5140,5140,0
|
|
20230605,165000,143103450,5140,5140,5140,5140,0
|
|
20230605,164900,143103450,5140,5140,5140,5140,0
|
|
20230605,164800,143103450,5140,5140,5140,5140,0
|
|
20230605,164700,143103450,5140,5140,5140,5140,0
|
|
20230605,164600,143103450,5140,5140,5140,5140,0
|
|
20230605,164500,143103450,5140,5140,5140,5140,0
|
|
20230605,164400,143103450,5140,5140,5140,5140,0
|
|
20230605,164300,143103450,5140,5140,5140,5140,0
|
|
20230605,164200,143103450,5140,5140,5140,5140,0
|
|
20230605,164100,143103450,5140,5140,5140,5140,0
|
|
20230605,164000,143103450,5140,5140,5140,5140,0
|
|
20230605,163900,143103450,5140,5140,5140,5140,0
|
|
20230605,163800,143103450,5140,5140,5140,5140,0
|
|
20230605,163700,143103450,5140,5140,5140,5140,0
|
|
20230605,163600,143103450,5140,5140,5140,5140,0
|
|
20230605,163500,143103450,5140,5140,5140,5140,0
|
|
20230605,163400,143103450,5140,5140,5140,5140,0
|
|
20230605,163300,143103450,5140,5140,5140,5140,0
|
|
20230605,163200,143103450,5140,5140,5140,5140,0
|
|
20230605,163100,143103450,5140,5140,5140,5140,1180
|
|
20230605,163000,143103450,5140,5140,5140,5140,0
|
|
20230605,162900,143103450,5140,5140,5140,5140,0
|
|
20230605,162800,143103450,5140,5140,5140,5140,0
|
|
20230605,162700,143103450,5140,5140,5140,5140,0
|
|
20230605,162600,143103450,5140,5140,5140,5140,0
|
|
20230605,162500,143103450,5140,5140,5140,5140,0
|
|
20230605,162400,143103450,5140,5140,5140,5140,0
|
|
20230605,162300,143103450,5140,5140,5140,5140,0
|
|
20230605,162200,143103450,5140,5140,5140,5140,0
|
|
20230605,162100,143103450,5140,5140,5140,5140,0
|
|
20230605,162000,143103450,5140,5140,5140,5140,0
|
|
20230605,161900,143103450,5140,5140,5140,5140,0
|
|
20230605,161800,143103450,5140,5140,5140,5140,0
|
|
20230605,161700,143103450,5140,5140,5140,5140,0
|
|
20230605,161600,143103450,5140,5140,5140,5140,0
|
|
20230605,161500,143103450,5140,5140,5140,5140,0
|
|
20230605,161400,143103450,5140,5140,5140,5140,0
|
|
20230605,161300,143103450,5140,5140,5140,5140,0
|
|
20230605,161200,143103450,5140,5140,5140,5140,0
|
|
20230605,161100,143103450,5140,5140,5140,5140,0
|
|
20230605,161000,143103450,5140,5140,5140,5140,0
|
|
20230605,160900,143103450,5140,5140,5140,5140,0
|
|
20230605,160800,143103450,5140,5140,5140,5140,0
|
|
20230605,160700,143103450,5140,5140,5140,5140,0
|
|
20230605,160600,143103450,5140,5140,5140,5140,0
|
|
20230605,160500,143103450,5140,5140,5140,5140,0
|
|
20230605,160400,143103450,5140,5140,5140,5140,0
|
|
20230605,160300,143103450,5140,5140,5140,5140,0
|
|
20230605,160200,143103450,5140,5140,5140,5140,0
|
|
20230605,160100,143103450,5140,5140,5140,5140,1180
|
|
20230605,160000,143103450,5140,5140,5140,5140,0
|
|
20230605,155900,143103450,5140,5140,5140,5140,0
|
|
20230605,155800,143103450,5140,5140,5140,5140,0
|
|
20230605,155700,143103450,5140,5140,5140,5140,0
|
|
20230605,155600,143103450,5140,5140,5140,5140,0
|
|
20230605,155500,143103450,5140,5140,5140,5140,0
|
|
20230605,155400,143103450,5140,5140,5140,5140,0
|
|
20230605,155300,143103450,5140,5140,5140,5140,0
|
|
20230605,155200,143103450,5140,5140,5140,5140,0
|
|
20230605,155100,143103450,5140,5140,5140,5140,0
|
|
20230605,155000,143103450,5140,5140,5140,5140,0
|
|
20230605,154900,143103450,5140,5140,5140,5140,0
|
|
20230605,154800,143103450,5140,5140,5140,5140,0
|
|
20230605,154700,143103450,5140,5140,5140,5140,0
|
|
20230605,154600,143103450,5140,5140,5140,5140,0
|
|
20230605,154500,143103450,5140,5140,5140,5140,0
|
|
20230605,154400,143103450,5140,5140,5140,5140,0
|
|
20230605,154300,143103450,5140,5140,5140,5140,0
|
|
20230605,154200,143103450,5140,5140,5140,5140,0
|
|
20230605,154100,143103450,5140,5140,5140,5140,0
|
|
20230605,154000,143103450,5140,5140,5140,5140,0
|
|
20230605,153900,143103450,5140,5140,5140,5140,0
|
|
20230605,153800,143103450,5140,5140,5140,5140,0
|
|
20230605,153700,143103450,5140,5140,5140,5140,0
|
|
20230605,153600,143103450,5140,5140,5140,5140,0
|
|
20230605,153500,143103450,5140,5140,5140,5140,0
|
|
20230605,153400,143103450,5140,5140,5140,5140,0
|
|
20230605,153300,143103450,5140,5140,5140,5140,0
|
|
20230605,153200,143103450,5140,5140,5140,5140,0
|
|
20230605,153100,143103450,5140,5140,5140,5140,1180
|
|
20230605,153000,143103450,5140,5140,5140,5140,1180
|
|
20230605,152900,137038250,5150,5150,5150,5150,0
|
|
20230605,152800,137038250,5150,5150,5150,5150,0
|
|
20230605,152700,137038250,5150,5150,5150,5150,0
|
|
20230605,152600,137038250,5150,5150,5150,5150,0
|
|
20230605,152500,137038250,5150,5150,5150,5150,0
|
|
20230605,152400,137038250,5150,5150,5150,5150,0
|
|
20230605,152300,137038250,5150,5150,5150,5150,0
|
|
20230605,152200,137038250,5150,5150,5150,5150,0
|
|
20230605,152100,137038250,5150,5150,5150,5150,0
|
|
20230605,152000,137038250,5150,5150,5150,5150,0
|
|
20230605,151900,137038250,5150,5140,5150,5130,1002
|
|
20230605,151800,131890840,5150,5110,5150,5110,309
|
|
20230605,151700,130309950,5110,5110,5110,5110,1
|
|
20230605,151600,130304840,5100,5110,5110,5100,20
|
|
20230605,151500,130202650,5110,5110,5110,5110,17
|
|
20230605,151400,130115780,5110,5110,5110,5110,200
|
|
20230605,151300,129093780,5120,5120,5120,5120,3
|
|
20230605,151200,129078420,5120,5130,5130,5120,38
|
|
20230605,151100,128883840,5140,5130,5140,5130,5
|
|
20230605,151000,128858150,5140,5140,5140,5140,0
|
|
20230605,150900,128858150,5140,5140,5140,5140,45
|
|
20230605,150800,128626850,5120,5120,5120,5120,0
|
|
20230605,150700,128626850,5120,5120,5120,5120,2
|
|
20230605,150600,128616610,5100,5100,5100,5100,0
|
|
20230605,150500,128616610,5100,5100,5100,5100,460
|
|
20230605,150400,126270610,5140,5140,5140,5140,241
|
|
20230605,150300,125031870,5140,5110,5140,5100,2001
|
|
20230605,150200,114822500,5140,5140,5140,5140,0
|
|
20230605,150100,114822500,5140,5140,5140,5140,0
|
|
20230605,150000,114822500,5140,5140,5140,5140,0
|
|
20230605,145900,114822500,5140,5140,5140,5140,0
|
|
20230605,145800,114822500,5140,5140,5140,5140,0
|
|
20230605,145700,114822500,5140,5140,5140,5140,0
|
|
20230605,145600,114822500,5140,5140,5140,5140,2
|
|
20230605,145500,114812220,5110,5110,5110,5110,697
|
|
20230605,145400,111250550,5140,5140,5140,5140,4
|
|
20230605,145300,111229990,5120,5120,5120,5120,0
|
|
20230605,145200,111229990,5120,5120,5120,5120,70
|
|
20230605,145100,110871590,5120,5140,5140,5120,145
|
|
20230605,145000,110128990,5140,5140,5140,5140,0
|
|
20230605,144900,110128990,5140,5140,5140,5140,2
|
|
20230605,144800,110118710,5140,5140,5140,5140,4
|
|
20230605,144700,110098150,5120,5120,5120,5120,0
|
|
20230605,144600,110098150,5120,5120,5120,5120,0
|
|
20230605,144500,110098150,5120,5120,5120,5120,100
|
|
20230605,144400,109586150,5150,5150,5150,5150,0
|
|
20230605,144300,109586150,5150,5150,5150,5150,0
|
|
20230605,144200,109586150,5150,5150,5150,5150,0
|
|
20230605,144100,109586150,5150,5150,5150,5150,0
|
|
20230605,144000,109586150,5150,5150,5150,5150,0
|
|
20230605,143900,109586150,5150,5150,5150,5150,0
|
|
20230605,143800,109586150,5150,5150,5150,5150,0
|
|
20230605,143700,109586150,5150,5150,5150,5150,1
|
|
20230605,143600,109581000,5110,5110,5110,5110,0
|
|
20230605,143500,109581000,5110,5110,5110,5110,0
|
|
20230605,143400,109581000,5110,5110,5110,5110,50
|
|
20230605,143300,109325500,5150,5150,5150,5150,0
|
|
20230605,143200,109325500,5150,5130,5150,5120,501
|
|
20230605,143100,106759710,5130,5130,5130,5130,5
|
|
20230605,143000,106734060,5150,5150,5150,5150,3
|
|
20230605,142900,106718610,5130,5130,5130,5130,26
|
|
20230605,142800,106585230,5140,5140,5140,5140,0
|
|
20230605,142700,106585230,5140,5140,5140,5140,0
|
|
20230605,142600,106585230,5140,5140,5140,5140,0
|
|
20230605,142500,106585230,5140,5140,5140,5140,0
|
|
20230605,142400,106585230,5140,5140,5140,5140,0
|
|
20230605,142300,106585230,5140,5140,5140,5140,0
|
|
20230605,142200,106585230,5140,5140,5140,5140,201
|
|
20230605,142100,105552090,5150,5150,5150,5150,0
|
|
20230605,142000,105552090,5150,5150,5150,5150,0
|
|
20230605,141900,105552090,5150,5150,5150,5150,5
|
|
20230605,141800,105526340,5150,5150,5150,5150,0
|
|
20230605,141700,105526340,5150,5150,5150,5150,8
|
|
20230605,141600,105485140,5140,5140,5140,5140,0
|
|
20230605,141500,105485140,5140,5140,5140,5140,500
|
|
20230605,141400,102915140,5160,5160,5160,5160,0
|
|
20230605,141300,102915140,5160,5160,5160,5160,0
|
|
20230605,141200,102915140,5160,5160,5160,5160,0
|
|
20230605,141100,102915140,5160,5160,5160,5160,0
|
|
20230605,141000,102915140,5160,5160,5160,5160,0
|
|
20230605,140900,102915140,5160,5160,5160,5160,0
|
|
20230605,140800,102915140,5160,5160,5160,5160,0
|
|
20230605,140700,102915140,5160,5160,5160,5160,0
|
|
20230605,140600,102915140,5160,5160,5160,5160,0
|
|
20230605,140500,102915140,5160,5160,5160,5160,0
|
|
20230605,140400,102915140,5160,5160,5160,5160,0
|
|
20230605,140300,102915140,5160,5160,5160,5160,0
|
|
20230605,140200,102915140,5160,5160,5160,5160,0
|
|
20230605,140100,102915140,5160,5160,5160,5160,0
|
|
20230605,140000,102915140,5160,5160,5160,5160,0
|
|
20230605,135900,102915140,5160,5160,5160,5160,0
|
|
20230605,135800,102915140,5160,5160,5160,5160,100
|
|
20230605,135700,102399140,5160,5150,5160,5150,73
|
|
20230605,135600,102022970,5160,5160,5160,5160,234
|
|
20230605,135500,100815530,5170,5170,5170,5170,0
|
|
20230605,135400,100815530,5170,5170,5170,5170,0
|
|
20230605,135300,100815530,5170,5170,5170,5170,0
|
|
20230605,135200,100815530,5170,5150,5170,5150,11
|
|
20230605,135100,100758860,5170,5170,5170,5170,4
|
|
20230605,135000,100738180,5160,5160,5160,5160,80
|
|
20230605,134900,100325380,5160,5160,5160,5160,11
|
|
20230605,134800,100268620,5150,5150,5150,5150,885
|
|
20230605,134700,95710870,5150,5150,5150,5150,0
|
|
20230605,134600,95710870,5150,5150,5150,5150,0
|
|
20230605,134500,95710870,5150,5150,5150,5150,0
|
|
20230605,134400,95710870,5150,5150,5150,5150,0
|
|
20230605,134300,95710870,5150,5150,5150,5150,0
|
|
20230605,134200,95710870,5150,5150,5150,5150,15
|
|
20230605,134100,95633620,5150,5150,5150,5150,0
|
|
20230605,134000,95633620,5150,5150,5150,5150,0
|
|
20230605,133900,95633620,5150,5150,5150,5150,0
|
|
20230605,133800,95633620,5150,5150,5150,5150,0
|
|
20230605,133700,95633620,5150,5150,5150,5150,0
|
|
20230605,133600,95633620,5150,5150,5150,5150,10
|
|
20230605,133500,95582120,5150,5150,5150,5150,0
|
|
20230605,133400,95582120,5150,5150,5150,5150,0
|
|
20230605,133300,95582120,5150,5150,5150,5150,0
|
|
20230605,133200,95582120,5150,5150,5150,5150,0
|
|
20230605,133100,95582120,5150,5150,5150,5150,0
|
|
20230605,133000,95582120,5150,5150,5150,5150,0
|
|
20230605,132900,95582120,5150,5150,5150,5150,0
|
|
20230605,132800,95582120,5150,5150,5150,5150,0
|
|
20230605,132700,95582120,5150,5150,5150,5150,0
|
|
20230605,132600,95582120,5150,5150,5150,5150,50
|
|
20230605,132500,95324620,5150,5150,5150,5150,0
|
|
20230605,132400,95324620,5150,5150,5150,5150,0
|
|
20230605,132300,95324620,5150,5150,5150,5150,400
|
|
20230605,132200,93264620,5150,5150,5150,5150,10
|
|
20230605,132100,93213120,5150,5150,5150,5150,0
|
|
20230605,132000,93213120,5150,5150,5150,5150,0
|
|
20230605,131900,93213120,5150,5150,5150,5150,0
|
|
20230605,131800,93213120,5150,5150,5150,5150,10
|
|
20230605,131700,93161620,5150,5150,5150,5150,0
|
|
20230605,131600,93161620,5150,5150,5150,5150,230
|
|
20230605,131500,91977120,5150,5150,5150,5150,0
|
|
20230605,131400,91977120,5150,5150,5150,5150,0
|
|
20230605,131300,91977120,5150,5150,5150,5150,0
|
|
20230605,131200,91977120,5150,5150,5150,5150,0
|
|
20230605,131100,91977120,5150,5150,5150,5150,0
|
|
20230605,131000,91977120,5150,5150,5150,5150,0
|
|
20230605,130900,91977120,5150,5140,5150,5140,129
|
|
20230605,130800,91313920,5150,5150,5150,5150,0
|
|
20230605,130700,91313920,5150,5150,5150,5150,0
|
|
20230605,130600,91313920,5150,5150,5150,5150,0
|
|
20230605,130500,91313920,5150,5150,5150,5150,0
|
|
20230605,130400,91313920,5150,5150,5150,5150,0
|
|
20230605,130300,91313920,5150,5150,5150,5150,0
|
|
20230605,130200,91313920,5150,5150,5150,5150,572
|
|
20230605,130100,88368120,5150,5150,5150,5150,0
|
|
20230605,130000,88368120,5150,5150,5150,5150,0
|
|
20230605,125900,88368120,5150,5150,5150,5150,0
|
|
20230605,125800,88368120,5150,5150,5150,5150,0
|
|
20230605,125700,88368120,5150,5150,5150,5150,0
|
|
20230605,125600,88368120,5150,5150,5150,5150,0
|
|
20230605,125500,88368120,5150,5150,5150,5150,0
|
|
20230605,125400,88368120,5150,5150,5150,5150,0
|
|
20230605,125300,88368120,5150,5150,5150,5150,0
|
|
20230605,125200,88368120,5150,5150,5150,5150,0
|
|
20230605,125100,88368120,5150,5150,5150,5150,0
|
|
20230605,125000,88368120,5150,5150,5150,5150,0
|
|
20230605,124900,88368120,5150,5150,5150,5150,0
|
|
20230605,124800,88368120,5150,5150,5150,5150,0
|
|
20230605,124700,88368120,5150,5150,5150,5150,500
|
|
20230605,124600,85793120,5150,5150,5150,5150,0
|
|
20230605,124500,85793120,5150,5150,5150,5150,2
|
|
20230605,124400,85782820,5140,5140,5140,5140,0
|
|
20230605,124300,85782820,5140,5140,5140,5140,2
|
|
20230605,124200,85772540,5150,5150,5150,5150,50
|
|
20230605,124100,85515040,5150,5150,5150,5150,0
|
|
20230605,124000,85515040,5150,5150,5150,5150,0
|
|
20230605,123900,85515040,5150,5150,5150,5150,0
|
|
20230605,123800,85515040,5150,5150,5150,5150,0
|
|
20230605,123700,85515040,5150,5150,5150,5150,0
|
|
20230605,123600,85515040,5150,5150,5150,5150,0
|
|
20230605,123500,85515040,5150,5150,5150,5150,0
|
|
20230605,123400,85515040,5150,5150,5150,5150,0
|
|
20230605,123300,85515040,5150,5150,5150,5150,0
|
|
20230605,123200,85515040,5150,5150,5150,5150,0
|
|
20230605,123100,85515040,5150,5150,5150,5150,0
|
|
20230605,123000,85515040,5150,5150,5150,5150,4
|
|
20230605,122900,85494440,5140,5140,5140,5140,0
|
|
20230605,122800,85494440,5140,5140,5140,5140,0
|
|
20230605,122700,85494440,5140,5140,5140,5140,0
|
|
20230605,122600,85494440,5140,5140,5140,5140,177
|
|
20230605,122500,84584660,5150,5150,5150,5150,0
|
|
20230605,122400,84584660,5150,5150,5150,5150,0
|
|
20230605,122300,84584660,5150,5150,5150,5150,0
|
|
20230605,122200,84584660,5150,5150,5150,5150,0
|
|
20230605,122100,84584660,5150,5150,5150,5150,0
|
|
20230605,122000,84584660,5150,5150,5150,5150,0
|
|
20230605,121900,84584660,5150,5150,5150,5150,0
|
|
20230605,121800,84584660,5150,5150,5150,5150,0
|
|
20230605,121700,84584660,5150,5150,5150,5150,0
|
|
20230605,121600,84584660,5150,5150,5150,5150,0
|
|
20230605,121500,84584660,5150,5150,5150,5150,0
|
|
20230605,121400,84584660,5150,5150,5150,5150,0
|
|
20230605,121300,84584660,5150,5140,5150,5140,1000
|
|
20230605,121200,79442660,5150,5150,5150,5150,0
|
|
20230605,121100,79442660,5150,5150,5150,5150,0
|
|
20230605,121000,79442660,5150,5150,5150,5150,0
|
|
20230605,120900,79442660,5150,5150,5150,5150,0
|
|
20230605,120800,79442660,5150,5150,5150,5150,251
|
|
20230605,120700,78150010,5150,5150,5150,5150,0
|
|
20230605,120600,78150010,5150,5150,5150,5150,2
|
|
20230605,120500,78139710,5170,5170,5170,5170,0
|
|
20230605,120400,78139710,5170,5170,5170,5170,0
|
|
20230605,120300,78139710,5170,5170,5170,5170,0
|
|
20230605,120200,78139710,5170,5170,5170,5170,0
|
|
20230605,120100,78139710,5170,5170,5170,5170,0
|
|
20230605,120000,78139710,5170,5170,5170,5170,0
|
|
20230605,115900,78139710,5170,5170,5170,5170,0
|
|
20230605,115800,78139710,5170,5170,5170,5170,0
|
|
20230605,115700,78139710,5170,5170,5170,5170,0
|
|
20230605,115600,78139710,5170,5170,5170,5170,0
|
|
20230605,115500,78139710,5170,5170,5170,5170,0
|
|
20230605,115400,78139710,5170,5170,5170,5170,0
|
|
20230605,115300,78139710,5170,5170,5170,5170,0
|
|
20230605,115200,78139710,5170,5170,5170,5170,0
|
|
20230605,115100,78139710,5170,5170,5170,5170,0
|
|
20230605,115000,78139710,5170,5170,5170,5170,0
|
|
20230605,114900,78139710,5170,5170,5170,5170,0
|
|
20230605,114800,78139710,5170,5170,5170,5170,0
|
|
20230605,114700,78139710,5170,5170,5170,5170,0
|
|
20230605,114600,78139710,5170,5170,5170,5170,0
|
|
20230605,114500,78139710,5170,5170,5170,5170,0
|
|
20230605,114400,78139710,5170,5170,5170,5170,0
|
|
20230605,114300,78139710,5170,5170,5170,5170,0
|
|
20230605,114200,78139710,5170,5170,5170,5170,0
|
|
20230605,114100,78139710,5170,5170,5170,5170,0
|
|
20230605,114000,78139710,5170,5150,5170,5150,119
|
|
20230605,113900,77526780,5170,5170,5170,5170,0
|
|
20230605,113800,77526780,5170,5170,5170,5170,0
|
|
20230605,113700,77526780,5170,5170,5170,5170,0
|
|
20230605,113600,77526780,5170,5170,5170,5170,0
|
|
20230605,113500,77526780,5170,5170,5170,5170,0
|
|
20230605,113400,77526780,5170,5170,5170,5170,200
|
|
20230605,113300,76492780,5170,5170,5170,5170,0
|
|
20230605,113200,76492780,5170,5170,5170,5170,0
|
|
20230605,113100,76492780,5170,5170,5170,5170,0
|
|
20230605,113000,76492780,5170,5170,5170,5170,0
|
|
20230605,112900,76492780,5170,5170,5170,5170,0
|
|
20230605,112800,76492780,5170,5170,5170,5170,0
|
|
20230605,112700,76492780,5170,5170,5170,5170,0
|
|
20230605,112600,76492780,5170,5170,5170,5170,0
|
|
20230605,112500,76492780,5170,5170,5170,5170,0
|
|
20230605,112400,76492780,5170,5160,5170,5160,115
|
|
20230605,112300,75898250,5160,5160,5160,5160,20
|
|
20230605,112200,75795050,5160,5160,5160,5160,0
|
|
20230605,112100,75795050,5160,5160,5160,5160,0
|
|
20230605,112000,75795050,5160,5160,5160,5160,0
|
|
20230605,111900,75795050,5160,5160,5160,5160,0
|
|
20230605,111800,75795050,5160,5160,5160,5160,0
|
|
20230605,111700,75795050,5160,5160,5160,5160,0
|
|
20230605,111600,75795050,5160,5160,5160,5160,0
|
|
20230605,111500,75795050,5160,5160,5160,5160,0
|
|
20230605,111400,75795050,5160,5160,5160,5160,0
|
|
20230605,111300,75795050,5160,5160,5160,5160,0
|
|
20230605,111200,75795050,5160,5160,5160,5160,0
|
|
20230605,111100,75795050,5160,5150,5160,5120,284
|
|
20230605,111000,74339190,5150,5150,5150,5150,43
|
|
20230605,110900,74117740,5170,5170,5170,5170,0
|
|
20230605,110800,74117740,5170,5170,5170,5170,0
|
|
20230605,110700,74117740,5170,5170,5170,5170,0
|
|
20230605,110600,74117740,5170,5170,5170,5170,5
|
|
20230605,110500,74091890,5150,5150,5150,5150,315
|
|
20230605,110400,72469640,5150,5150,5150,5150,0
|
|
20230605,110300,72469640,5150,5150,5150,5150,14
|
|
20230605,110200,72397540,5180,5180,5180,5180,0
|
|
20230605,110100,72397540,5180,5180,5180,5180,0
|
|
20230605,110000,72397540,5180,5180,5180,5180,0
|
|
20230605,105900,72397540,5180,5180,5180,5180,0
|
|
20230605,105800,72397540,5180,5180,5180,5180,0
|
|
20230605,105700,72397540,5180,5180,5180,5180,0
|
|
20230605,105600,72397540,5180,5180,5180,5180,0
|
|
20230605,105500,72397540,5180,5180,5180,5180,0
|
|
20230605,105400,72397540,5180,5180,5180,5180,0
|
|
20230605,105300,72397540,5180,5180,5180,5180,0
|
|
20230605,105200,72397540,5180,5180,5180,5180,0
|
|
20230605,105100,72397540,5180,5170,5180,5170,12
|
|
20230605,105000,72335480,5160,5160,5160,5160,256
|
|
20230605,104900,71014520,5180,5180,5180,5180,0
|
|
20230605,104800,71014520,5180,5180,5180,5180,0
|
|
20230605,104700,71014520,5180,5180,5180,5180,0
|
|
20230605,104600,71014520,5180,5180,5180,5180,0
|
|
20230605,104500,71014520,5180,5180,5180,5180,0
|
|
20230605,104400,71014520,5180,5180,5180,5180,0
|
|
20230605,104300,71014520,5180,5180,5180,5180,0
|
|
20230605,104200,71014520,5180,5180,5180,5180,0
|
|
20230605,104100,71014520,5180,5180,5180,5180,0
|
|
20230605,104000,71014520,5180,5180,5180,5180,0
|
|
20230605,103900,71014520,5180,5180,5180,5180,0
|
|
20230605,103800,71014520,5180,5180,5180,5180,0
|
|
20230605,103700,71014520,5180,5180,5180,5180,0
|
|
20230605,103600,71014520,5180,5180,5180,5180,0
|
|
20230605,103500,71014520,5180,5180,5180,5180,0
|
|
20230605,103400,71014520,5180,5150,5180,5150,293
|
|
20230605,103300,69505020,5180,5180,5180,5180,0
|
|
20230605,103200,69505020,5180,5180,5180,5180,0
|
|
20230605,103100,69505020,5180,5180,5180,5180,0
|
|
20230605,103000,69505020,5180,5180,5180,5180,0
|
|
20230605,102900,69505020,5180,5180,5180,5180,0
|
|
20230605,102800,69505020,5180,5180,5180,5180,0
|
|
20230605,102700,69505020,5180,5180,5180,5180,0
|
|
20230605,102600,69505020,5180,5180,5180,5180,0
|
|
20230605,102500,69505020,5180,5140,5180,5140,238
|
|
20230605,102400,68279340,5140,5140,5140,5140,265
|
|
20230605,102300,66917240,5140,5140,5140,5140,0
|
|
20230605,102200,66917240,5140,5130,5140,5130,274
|
|
20230605,102100,65511580,5140,5140,5140,5140,0
|
|
20230605,102000,65511580,5140,5140,5140,5140,0
|
|
20230605,101900,65511580,5140,5140,5140,5140,0
|
|
20230605,101800,65511580,5140,5140,5140,5140,0
|
|
20230605,101700,65511580,5140,5140,5140,5140,0
|
|
20230605,101600,65511580,5140,5140,5140,5140,0
|
|
20230605,101500,65511580,5140,5140,5140,5140,51
|
|
20230605,101400,65249440,5150,5150,5150,5150,0
|
|
20230605,101300,65249440,5150,5150,5150,5150,0
|
|
20230605,101200,65249440,5150,5150,5150,5150,0
|
|
20230605,101100,65249440,5150,5150,5150,5150,0
|
|
20230605,101000,65249440,5150,5150,5150,5150,0
|
|
20230605,100900,65249440,5150,5160,5160,5140,3008
|
|
20230605,100800,49758230,5170,5170,5170,5170,264
|
|
20230605,100700,48393350,5180,5180,5180,5180,5
|
|
20230605,100600,48367450,5180,5180,5180,5180,0
|
|
20230605,100500,48367450,5180,5180,5180,5180,0
|
|
20230605,100400,48367450,5180,5180,5180,5180,0
|
|
20230605,100300,48367450,5180,5180,5180,5180,0
|
|
20230605,100200,48367450,5180,5180,5180,5180,0
|
|
20230605,100100,48367450,5180,5180,5180,5180,0
|
|
20230605,100000,48367450,5180,5180,5180,5180,0
|
|
20230605,095900,48367450,5180,5180,5180,5180,0
|
|
20230605,095800,48367450,5180,5180,5180,5180,0
|
|
20230605,095700,48367450,5180,5180,5180,5180,0
|
|
20230605,095600,48367450,5180,5170,5180,5170,3
|
|
20230605,095500,48351920,5150,5150,5150,5150,1
|
|
20230605,095400,48346770,5180,5180,5180,5180,0
|
|
20230605,095300,48346770,5180,5180,5180,5180,0
|
|
20230605,095200,48346770,5180,5150,5180,5150,42
|
|
20230605,095100,48130410,5150,5150,5150,5150,0
|
|
20230605,095000,48130410,5150,5150,5150,5150,12
|
|
20230605,094900,48068610,5150,5150,5150,5150,0
|
|
20230605,094800,48068610,5150,5150,5150,5150,0
|
|
20230605,094700,48068610,5150,5130,5150,5130,25
|
|
20230605,094600,47940300,5150,5150,5150,5150,0
|
|
20230605,094500,47940300,5150,5120,5150,5100,2003
|
|
20230605,094400,37707560,5140,5140,5140,5140,0
|
|
20230605,094300,37707560,5140,5150,5160,5140,215
|
|
20230605,094200,36602390,5130,5150,5160,5130,63
|
|
20230605,094100,36279090,5160,5150,5160,5150,7
|
|
20230605,094000,36243030,5160,5160,5160,5160,0
|
|
20230605,093900,36243030,5160,5140,5160,5120,106
|
|
20230605,093800,35699650,5160,5160,5160,5160,0
|
|
20230605,093700,35699650,5160,5160,5160,5160,0
|
|
20230605,093600,35699650,5160,5160,5160,5160,0
|
|
20230605,093500,35699650,5160,5160,5160,5160,0
|
|
20230605,093400,35699650,5160,5130,5160,5130,42
|
|
20230605,093300,35484160,5160,5160,5160,5160,1
|
|
20230605,093200,35479000,5160,5160,5160,5160,1
|
|
20230605,093100,35473840,5160,5150,5160,5150,4
|
|
20230605,093000,35453230,5140,5130,5160,5130,1164
|
|
20230605,092900,29470350,5160,5160,5160,5160,0
|
|
20230605,092800,29470350,5160,5150,5160,5150,7
|
|
20230605,092700,29434290,5130,5130,5130,5130,0
|
|
20230605,092600,29434290,5130,5130,5130,5130,0
|
|
20230605,092500,29434290,5130,5130,5130,5130,0
|
|
20230605,092400,29434290,5130,5130,5130,5130,112
|
|
20230605,092300,28859730,5150,5150,5150,5150,0
|
|
20230605,092200,28859730,5150,5150,5150,5150,460
|
|
20230605,092100,26490730,5150,5150,5150,5150,0
|
|
20230605,092000,26490730,5150,5140,5150,5140,590
|
|
20230605,091900,23452350,5150,5150,5150,5150,268
|
|
20230605,091800,22072150,5150,5150,5150,5150,253
|
|
20230605,091700,20769200,5150,5150,5150,5150,0
|
|
20230605,091600,20769200,5150,5150,5150,5150,4
|
|
20230605,091500,20748600,5170,5170,5170,5170,0
|
|
20230605,091400,20748600,5170,5170,5170,5170,0
|
|
20230605,091300,20748600,5170,5170,5170,5170,0
|
|
20230605,091200,20748600,5170,5170,5170,5170,0
|
|
20230605,091100,20748600,5170,5170,5170,5170,0
|
|
20230605,091000,20748600,5170,5170,5170,5170,193
|
|
20230605,090900,19750790,5170,5170,5170,5170,0
|
|
20230605,090800,19750790,5170,5170,5170,5170,41
|
|
20230605,090700,19538820,5180,5180,5180,5180,0
|
|
20230605,090600,19538820,5180,5180,5180,5180,1
|
|
20230605,090500,19533640,5180,5180,5180,5180,10
|
|
20230605,090400,19481840,5180,5120,5180,5110,281
|
|
20230605,090300,18045210,5120,5140,5140,5120,193
|
|
20230605,090200,17056030,5150,5180,5180,5150,1002
|
|
20230605,090100,11895670,5140,5140,5140,5140,692
|
|
20230605,090000,8338790,5140,5150,5160,5140,1620
|