593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,185000,524682360,20200,20200,20200,20200,408
|
|
20230605,184900,524682360,20200,20200,20200,20200,0
|
|
20230605,184800,524682360,20200,20200,20200,20200,0
|
|
20230605,184700,524682360,20200,20200,20200,20200,0
|
|
20230605,184600,524682360,20200,20200,20200,20200,0
|
|
20230605,184500,524682360,20200,20200,20200,20200,0
|
|
20230605,184400,524682360,20200,20200,20200,20200,0
|
|
20230605,184300,524682360,20200,20200,20200,20200,0
|
|
20230605,184200,524682360,20200,20200,20200,20200,0
|
|
20230605,184100,524682360,20200,20200,20200,20200,0
|
|
20230605,184000,524682360,20200,20200,20200,20200,0
|
|
20230605,183900,524682360,20200,20200,20200,20200,0
|
|
20230605,183800,524682360,20200,20200,20200,20200,0
|
|
20230605,183700,524682360,20200,20200,20200,20200,0
|
|
20230605,183600,524682360,20200,20200,20200,20200,0
|
|
20230605,183500,524682360,20200,20200,20200,20200,0
|
|
20230605,183400,524682360,20200,20200,20200,20200,0
|
|
20230605,183300,524682360,20200,20200,20200,20200,0
|
|
20230605,183200,524682360,20200,20200,20200,20200,0
|
|
20230605,183100,524682360,20200,20200,20200,20200,0
|
|
20230605,183000,524682360,20200,20200,20200,20200,0
|
|
20230605,182900,524682360,20200,20200,20200,20200,0
|
|
20230605,182800,524682360,20200,20200,20200,20200,0
|
|
20230605,182700,524682360,20200,20200,20200,20200,0
|
|
20230605,182600,524682360,20200,20200,20200,20200,0
|
|
20230605,182500,524682360,20200,20200,20200,20200,0
|
|
20230605,182400,524682360,20200,20200,20200,20200,0
|
|
20230605,182300,524682360,20200,20200,20200,20200,0
|
|
20230605,182200,524682360,20200,20200,20200,20200,0
|
|
20230605,182100,524682360,20200,20200,20200,20200,0
|
|
20230605,182000,524682360,20200,20200,20200,20200,408
|
|
20230605,181900,524682360,20200,20200,20200,20200,0
|
|
20230605,181800,524682360,20200,20200,20200,20200,0
|
|
20230605,181700,524682360,20200,20200,20200,20200,0
|
|
20230605,181600,524682360,20200,20200,20200,20200,0
|
|
20230605,181500,524682360,20200,20200,20200,20200,0
|
|
20230605,181400,524682360,20200,20200,20200,20200,0
|
|
20230605,181300,524682360,20200,20200,20200,20200,0
|
|
20230605,181200,524682360,20200,20200,20200,20200,0
|
|
20230605,181100,524682360,20200,20200,20200,20200,0
|
|
20230605,181000,524682360,20200,20200,20200,20200,0
|
|
20230605,180900,524682360,20200,20200,20200,20200,0
|
|
20230605,180800,524682360,20200,20200,20200,20200,0
|
|
20230605,180700,524682360,20200,20200,20200,20200,0
|
|
20230605,180600,524682360,20200,20200,20200,20200,0
|
|
20230605,180500,524682360,20200,20200,20200,20200,0
|
|
20230605,180400,524682360,20200,20200,20200,20200,0
|
|
20230605,180300,524682360,20200,20200,20200,20200,0
|
|
20230605,180200,524682360,20200,20200,20200,20200,0
|
|
20230605,180100,524682360,20200,20200,20200,20200,0
|
|
20230605,180000,524682360,20200,20200,20200,20200,0
|
|
20230605,175900,524682360,20200,20200,20200,20200,0
|
|
20230605,175800,524682360,20200,20200,20200,20200,0
|
|
20230605,175700,524682360,20200,20200,20200,20200,0
|
|
20230605,175600,524682360,20200,20200,20200,20200,0
|
|
20230605,175500,524682360,20200,20200,20200,20200,0
|
|
20230605,175400,524682360,20200,20200,20200,20200,0
|
|
20230605,175300,524682360,20200,20200,20200,20200,0
|
|
20230605,175200,524682360,20200,20200,20200,20200,0
|
|
20230605,175100,524682360,20200,20200,20200,20200,0
|
|
20230605,175000,524682360,20200,20200,20200,20200,408
|
|
20230605,174900,524682360,20200,20200,20200,20200,0
|
|
20230605,174800,524682360,20200,20200,20200,20200,0
|
|
20230605,174700,524682360,20200,20200,20200,20200,0
|
|
20230605,174600,524682360,20200,20200,20200,20200,0
|
|
20230605,174500,524682360,20200,20200,20200,20200,0
|
|
20230605,174400,524682360,20200,20200,20200,20200,0
|
|
20230605,174300,524682360,20200,20200,20200,20200,0
|
|
20230605,174200,524682360,20200,20200,20200,20200,0
|
|
20230605,174100,524682360,20200,20200,20200,20200,0
|
|
20230605,174000,524682360,20200,20200,20200,20200,0
|
|
20230605,173900,524682360,20200,20200,20200,20200,0
|
|
20230605,173800,524682360,20200,20200,20200,20200,0
|
|
20230605,173700,524682360,20200,20200,20200,20200,0
|
|
20230605,173600,524682360,20200,20200,20200,20200,0
|
|
20230605,173500,524682360,20200,20200,20200,20200,0
|
|
20230605,173400,524682360,20200,20200,20200,20200,0
|
|
20230605,173300,524682360,20200,20200,20200,20200,0
|
|
20230605,173200,524682360,20200,20200,20200,20200,0
|
|
20230605,173100,524682360,20200,20200,20200,20200,0
|
|
20230605,173000,524682360,20200,20200,20200,20200,0
|
|
20230605,172900,524682360,20200,20200,20200,20200,0
|
|
20230605,172800,524682360,20200,20200,20200,20200,0
|
|
20230605,172700,524682360,20200,20200,20200,20200,0
|
|
20230605,172600,524682360,20200,20200,20200,20200,0
|
|
20230605,172500,524682360,20200,20200,20200,20200,0
|
|
20230605,172400,524682360,20200,20200,20200,20200,0
|
|
20230605,172300,524682360,20200,20200,20200,20200,0
|
|
20230605,172200,524682360,20200,20200,20200,20200,0
|
|
20230605,172100,524682360,20200,20200,20200,20200,0
|
|
20230605,172000,524682360,20200,20200,20200,20200,408
|
|
20230605,171900,524682360,20200,20200,20200,20200,0
|
|
20230605,171800,524682360,20200,20200,20200,20200,0
|
|
20230605,171700,524682360,20200,20200,20200,20200,0
|
|
20230605,171600,524682360,20200,20200,20200,20200,0
|
|
20230605,171500,524682360,20200,20200,20200,20200,0
|
|
20230605,171400,524682360,20200,20200,20200,20200,0
|
|
20230605,171300,524682360,20200,20200,20200,20200,0
|
|
20230605,171200,524682360,20200,20200,20200,20200,0
|
|
20230605,171100,524682360,20200,20200,20200,20200,0
|
|
20230605,171000,524682360,20200,20200,20200,20200,0
|
|
20230605,170900,524682360,20200,20200,20200,20200,0
|
|
20230605,170800,524682360,20200,20200,20200,20200,0
|
|
20230605,170700,524682360,20200,20200,20200,20200,0
|
|
20230605,170600,524682360,20200,20200,20200,20200,0
|
|
20230605,170500,524682360,20200,20200,20200,20200,0
|
|
20230605,170400,524682360,20200,20200,20200,20200,0
|
|
20230605,170300,524682360,20200,20200,20200,20200,0
|
|
20230605,170200,524682360,20200,20200,20200,20200,0
|
|
20230605,170100,524682360,20200,20200,20200,20200,0
|
|
20230605,170000,524682360,20200,20200,20200,20200,0
|
|
20230605,165900,524682360,20200,20200,20200,20200,0
|
|
20230605,165800,524682360,20200,20200,20200,20200,0
|
|
20230605,165700,524682360,20200,20200,20200,20200,0
|
|
20230605,165600,524682360,20200,20200,20200,20200,0
|
|
20230605,165500,524682360,20200,20200,20200,20200,0
|
|
20230605,165400,524682360,20200,20200,20200,20200,0
|
|
20230605,165300,524682360,20200,20200,20200,20200,0
|
|
20230605,165200,524682360,20200,20200,20200,20200,0
|
|
20230605,165100,524682360,20200,20200,20200,20200,0
|
|
20230605,165000,524682360,20200,20200,20200,20200,408
|
|
20230605,164900,524682360,20200,20200,20200,20200,0
|
|
20230605,164800,524682360,20200,20200,20200,20200,0
|
|
20230605,164700,524682360,20200,20200,20200,20200,0
|
|
20230605,164600,524682360,20200,20200,20200,20200,0
|
|
20230605,164500,524682360,20200,20200,20200,20200,0
|
|
20230605,164400,524682360,20200,20200,20200,20200,0
|
|
20230605,164300,524682360,20200,20200,20200,20200,0
|
|
20230605,164200,524682360,20200,20200,20200,20200,0
|
|
20230605,164100,524682360,20200,20200,20200,20200,0
|
|
20230605,164000,524682360,20200,20200,20200,20200,0
|
|
20230605,163900,524682360,20200,20200,20200,20200,0
|
|
20230605,163800,524682360,20200,20200,20200,20200,0
|
|
20230605,163700,524682360,20200,20200,20200,20200,0
|
|
20230605,163600,524682360,20200,20200,20200,20200,0
|
|
20230605,163500,524682360,20200,20200,20200,20200,0
|
|
20230605,163400,524682360,20200,20200,20200,20200,0
|
|
20230605,163300,524682360,20200,20200,20200,20200,0
|
|
20230605,163200,524682360,20200,20200,20200,20200,0
|
|
20230605,163100,524682360,20200,20200,20200,20200,0
|
|
20230605,163000,524682360,20200,20200,20200,20200,0
|
|
20230605,162900,524682360,20200,20200,20200,20200,0
|
|
20230605,162800,524682360,20200,20200,20200,20200,0
|
|
20230605,162700,524682360,20200,20200,20200,20200,0
|
|
20230605,162600,524682360,20200,20200,20200,20200,0
|
|
20230605,162500,524682360,20200,20200,20200,20200,0
|
|
20230605,162400,524682360,20200,20200,20200,20200,0
|
|
20230605,162300,524682360,20200,20200,20200,20200,0
|
|
20230605,162200,524682360,20200,20200,20200,20200,0
|
|
20230605,162100,524682360,20200,20200,20200,20200,0
|
|
20230605,162000,524682360,20200,20200,20200,20200,408
|
|
20230605,161900,524682360,20200,20200,20200,20200,0
|
|
20230605,161800,524682360,20200,20200,20200,20200,0
|
|
20230605,161700,524682360,20200,20200,20200,20200,0
|
|
20230605,161600,524682360,20200,20200,20200,20200,0
|
|
20230605,161500,524682360,20200,20200,20200,20200,0
|
|
20230605,161400,524682360,20200,20200,20200,20200,0
|
|
20230605,161300,524682360,20200,20200,20200,20200,0
|
|
20230605,161200,524682360,20200,20200,20200,20200,0
|
|
20230605,161100,524682360,20200,20200,20200,20200,0
|
|
20230605,161000,524682360,20200,20200,20200,20200,0
|
|
20230605,160900,524682360,20200,20200,20200,20200,0
|
|
20230605,160800,524682360,20200,20200,20200,20200,0
|
|
20230605,160700,524682360,20200,20200,20200,20200,0
|
|
20230605,160600,524682360,20200,20200,20200,20200,0
|
|
20230605,160500,524682360,20200,20200,20200,20200,0
|
|
20230605,160400,524682360,20200,20200,20200,20200,0
|
|
20230605,160300,524682360,20200,20200,20200,20200,0
|
|
20230605,160200,524682360,20200,20200,20200,20200,0
|
|
20230605,160100,524682360,20200,20200,20200,20200,0
|
|
20230605,160000,524682360,20200,20200,20200,20200,0
|
|
20230605,155900,524682360,20200,20200,20200,20200,0
|
|
20230605,155800,524682360,20200,20200,20200,20200,0
|
|
20230605,155700,524682360,20200,20200,20200,20200,0
|
|
20230605,155600,524682360,20200,20200,20200,20200,0
|
|
20230605,155500,524682360,20200,20200,20200,20200,0
|
|
20230605,155400,524682360,20200,20200,20200,20200,0
|
|
20230605,155300,524682360,20200,20200,20200,20200,0
|
|
20230605,155200,524682360,20200,20200,20200,20200,0
|
|
20230605,155100,524682360,20200,20200,20200,20200,0
|
|
20230605,155000,524682360,20200,20200,20200,20200,408
|
|
20230605,154900,524682360,20200,20200,20200,20200,0
|
|
20230605,154800,524682360,20200,20200,20200,20200,0
|
|
20230605,154700,524682360,20200,20200,20200,20200,0
|
|
20230605,154600,524682360,20200,20200,20200,20200,0
|
|
20230605,154500,524682360,20200,20200,20200,20200,0
|
|
20230605,154400,524682360,20200,20200,20200,20200,0
|
|
20230605,154300,524682360,20200,20200,20200,20200,0
|
|
20230605,154200,524682360,20200,20200,20200,20200,0
|
|
20230605,154100,524682360,20200,20200,20200,20200,0
|
|
20230605,154000,524682360,20200,20200,20200,20200,0
|
|
20230605,153900,524682360,20200,20200,20200,20200,0
|
|
20230605,153800,524682360,20200,20200,20200,20200,0
|
|
20230605,153700,524682360,20200,20200,20200,20200,0
|
|
20230605,153600,524682360,20200,20200,20200,20200,0
|
|
20230605,153500,524682360,20200,20200,20200,20200,0
|
|
20230605,153400,524682360,20200,20200,20200,20200,0
|
|
20230605,153300,524682360,20200,20200,20200,20200,0
|
|
20230605,153200,524682360,20200,20200,20200,20200,0
|
|
20230605,153100,524682360,20200,20200,20200,20200,0
|
|
20230605,153000,524682360,20200,20200,20200,20200,408
|
|
20230605,152900,516440760,20250,20250,20250,20250,0
|
|
20230605,152800,516440760,20250,20250,20250,20250,0
|
|
20230605,152700,516440760,20250,20250,20250,20250,0
|
|
20230605,152600,516440760,20250,20250,20250,20250,0
|
|
20230605,152500,516440760,20250,20250,20250,20250,0
|
|
20230605,152400,516440760,20250,20250,20250,20250,0
|
|
20230605,152300,516440760,20250,20250,20250,20250,0
|
|
20230605,152200,516440760,20250,20250,20250,20250,0
|
|
20230605,152100,516440760,20250,20250,20250,20250,0
|
|
20230605,152000,516440760,20250,20250,20250,20250,0
|
|
20230605,151900,516440760,20250,20250,20250,20250,1
|
|
20230605,151800,516420510,20250,20350,20350,20250,46
|
|
20230605,151700,515486260,20350,20300,20350,20300,56
|
|
20230605,151600,514348160,20400,20350,20400,20350,97
|
|
20230605,151500,512370460,20400,20300,20400,20300,1082
|
|
20230605,151400,490348160,20350,20300,20350,20300,70
|
|
20230605,151300,488924610,20300,20300,20350,20300,57
|
|
20230605,151200,487766410,20300,20300,20350,20300,153
|
|
20230605,151100,484659360,20250,20300,20350,20250,479
|
|
20230605,151000,474939810,20250,20250,20300,20200,125
|
|
20230605,150900,472407510,20250,20300,20300,20250,111
|
|
20230605,150800,470154460,20250,20250,20250,20250,56
|
|
20230605,150700,469020460,20300,20300,20300,20300,25
|
|
20230605,150600,468512960,20300,20300,20300,20150,225
|
|
20230605,150500,463966610,20300,20300,20300,20300,52
|
|
20230605,150400,462911010,20250,20250,20250,20250,114
|
|
20230605,150300,460602510,20250,20250,20250,20250,52
|
|
20230605,150200,459549510,20250,20250,20250,20250,76
|
|
20230605,150100,458010510,20250,20250,20250,20200,172
|
|
20230605,150000,454533760,20250,20250,20250,20250,75
|
|
20230605,145900,453015010,20250,20250,20250,20250,77
|
|
20230605,145800,451455760,20250,20250,20250,20250,81
|
|
20230605,145700,449815510,20250,20250,20250,20250,90
|
|
20230605,145600,447993010,20250,20250,20250,20250,56
|
|
20230605,145500,446859010,20250,20250,20250,20250,76
|
|
20230605,145400,445320010,20250,20250,20250,20200,115
|
|
20230605,145300,442992210,20250,20200,20250,20200,51
|
|
20230605,145200,441960910,20200,20200,20200,20200,77
|
|
20230605,145100,440405510,20200,20200,20200,20200,65
|
|
20230605,145000,439092510,20200,20200,20200,20200,174
|
|
20230605,144900,435577710,20200,20200,20200,20200,26
|
|
20230605,144800,435052510,20200,20200,20200,20150,49
|
|
20230605,144700,434062810,20200,20200,20200,20200,47
|
|
20230605,144600,433113410,20200,20200,20250,20200,48
|
|
20230605,144500,432143760,20200,20200,20200,20200,25
|
|
20230605,144400,431638760,20200,20250,20250,20200,23
|
|
20230605,144300,431174110,20150,20200,20200,20150,284
|
|
20230605,144200,425446960,20200,20200,20200,20200,47
|
|
20230605,144100,424497560,20200,20200,20200,20200,47
|
|
20230605,144000,423548160,20200,20200,20200,20200,49
|
|
20230605,143900,422558360,20200,20200,20200,20200,21
|
|
20230605,143800,422134160,20200,20200,20200,20200,47
|
|
20230605,143700,421184760,20200,20150,20200,20150,81
|
|
20230605,143600,419551210,20200,20200,20200,20150,28
|
|
20230605,143500,418985760,20200,20150,20200,20150,77
|
|
20230605,143400,417434060,20150,20150,20150,20150,0
|
|
20230605,143300,417434060,20150,20200,20200,20150,110
|
|
20230605,143200,415216310,20200,20200,20200,20200,49
|
|
20230605,143100,414226510,20150,20250,20250,20150,303
|
|
20230605,143000,408116360,20250,20200,20250,20200,49
|
|
20230605,142900,407126460,20200,20200,20200,20200,22
|
|
20230605,142800,406682060,20200,20200,20200,20200,46
|
|
20230605,142700,405752860,20200,20150,20200,20150,68
|
|
20230605,142600,404379910,20200,20150,20200,20150,41
|
|
20230605,142500,403553710,20150,20150,20150,20150,89
|
|
20230605,142400,401760360,20150,20150,20150,20150,72
|
|
20230605,142300,400309560,20150,20150,20150,20150,26
|
|
20230605,142200,399785660,20150,20150,20150,20150,49
|
|
20230605,142100,398798310,20150,20200,20200,20150,102
|
|
20230605,142000,396742010,20200,20150,20200,20150,26
|
|
20230605,141900,396218010,20150,20200,20200,20150,129
|
|
20230605,141800,393617210,20200,20100,20200,20100,144
|
|
20230605,141700,390720410,20200,20150,20200,20150,51
|
|
20230605,141600,389692710,20150,20150,20150,20150,53
|
|
20230605,141500,388624760,20150,20150,20150,20150,22
|
|
20230605,141400,388181460,20150,20150,20150,20150,47
|
|
20230605,141300,387234410,20150,20150,20150,20150,47
|
|
20230605,141200,386287360,20150,20100,20150,20100,52
|
|
20230605,141100,385240810,20150,20050,20150,20050,53
|
|
20230605,141000,384174760,20100,20100,20100,20100,22
|
|
20230605,140900,383732560,20100,20100,20100,20100,72
|
|
20230605,140800,382285360,20150,20150,20150,20150,28
|
|
20230605,140700,381721160,20100,20100,20100,20050,323
|
|
20230605,140600,375239160,20150,20150,20150,20150,61
|
|
20230605,140500,374010010,20150,20100,20150,20100,60
|
|
20230605,140400,372803560,20100,20100,20100,20100,47
|
|
20230605,140300,371858860,20100,20100,20100,20100,47
|
|
20230605,140200,370914160,20100,20100,20100,20100,25
|
|
20230605,140100,370411660,20100,20100,20100,20100,47
|
|
20230605,140000,369466960,20100,20100,20100,20100,264
|
|
20230605,135900,364160560,20100,20050,20100,20050,43
|
|
20230605,135800,363296760,20100,19990,20100,19990,266
|
|
20230605,135700,357974600,19990,19970,19990,19970,11
|
|
20230605,135600,357754790,19980,19980,19980,19970,26
|
|
20230605,135500,357235350,19970,19960,19970,19960,114
|
|
20230605,135400,354959480,19960,19940,19960,19940,26
|
|
20230605,135300,354440600,19930,19930,19930,19930,1
|
|
20230605,135200,354420670,19920,19910,19920,19900,156
|
|
20230605,135100,351313450,19900,19900,19900,19900,6
|
|
20230605,135000,351194050,19910,19910,19910,19910,22
|
|
20230605,134900,350756030,19860,19860,19860,19860,0
|
|
20230605,134800,350756030,19860,19860,19860,19860,5
|
|
20230605,134700,350656730,19850,19850,19850,19850,0
|
|
20230605,134600,350656730,19850,19850,19850,19850,0
|
|
20230605,134500,350656730,19850,19850,19850,19850,0
|
|
20230605,134400,350656730,19850,19870,19870,19850,968
|
|
20230605,134300,331431130,19880,19890,19890,19880,469
|
|
20230605,134200,322104760,19890,19910,19910,19890,317
|
|
20230605,134100,315798380,19880,19880,19880,19880,5
|
|
20230605,134000,315698980,19880,19880,19880,19880,0
|
|
20230605,133900,315698980,19880,19880,19880,19880,0
|
|
20230605,133800,315698980,19880,19880,19880,19880,0
|
|
20230605,133700,315698980,19880,19880,19880,19880,0
|
|
20230605,133600,315698980,19880,19880,19880,19880,1
|
|
20230605,133500,315679100,19880,19880,19880,19880,0
|
|
20230605,133400,315679100,19880,19890,19890,19880,74
|
|
20230605,133300,314207890,19890,19890,19890,19890,0
|
|
20230605,133200,314207890,19890,19890,19890,19890,0
|
|
20230605,133100,314207890,19890,19910,19910,19890,3
|
|
20230605,133000,314148200,19910,19910,19910,19910,0
|
|
20230605,132900,314148200,19910,19910,19910,19910,0
|
|
20230605,132800,314148200,19910,19910,19910,19910,7
|
|
20230605,132700,314008830,19870,19870,19870,19870,0
|
|
20230605,132600,314008830,19870,19870,19870,19870,150
|
|
20230605,132500,311028330,19870,19890,19890,19870,348
|
|
20230605,132400,304110340,19900,19900,19900,19900,2
|
|
20230605,132300,304070540,19900,19910,19910,19900,1042
|
|
20230605,132200,283331820,19910,19920,19920,19910,4
|
|
20230605,132100,283252170,19920,19920,19920,19910,206
|
|
20230605,132000,279150650,19910,19910,19910,19910,2
|
|
20230605,131900,279110830,19920,19920,19920,19920,67
|
|
20230605,131800,277776190,19920,19920,19920,19920,45
|
|
20230605,131700,276879790,19910,19910,19910,19910,0
|
|
20230605,131600,276879790,19910,19910,19910,19910,0
|
|
20230605,131500,276879790,19910,19910,19910,19910,3
|
|
20230605,131400,276820060,19920,19920,19920,19920,355
|
|
20230605,131300,269748460,19920,19940,19940,19920,220
|
|
20230605,131200,265363570,19970,19970,19970,19970,1
|
|
20230605,131100,265343600,19950,19950,19950,19950,0
|
|
20230605,131000,265343600,19950,19950,19950,19950,20
|
|
20230605,130900,264944600,19970,19970,19970,19970,0
|
|
20230605,130800,264944600,19970,19950,19970,19950,5
|
|
20230605,130700,264844770,19970,19970,19970,19970,20
|
|
20230605,130600,264445370,19970,19970,19970,19970,1
|
|
20230605,130500,264425400,19950,19950,19950,19950,1
|
|
20230605,130400,264405450,19930,19930,19930,19930,0
|
|
20230605,130300,264405450,19930,19930,19930,19930,0
|
|
20230605,130200,264405450,19930,19930,19930,19930,0
|
|
20230605,130100,264405450,19930,19930,19930,19930,1
|
|
20230605,130000,264385520,19960,19960,19960,19960,12
|
|
20230605,125900,264146000,19930,19930,19930,19930,0
|
|
20230605,125800,264146000,19930,19930,19930,19930,0
|
|
20230605,125700,264146000,19930,19930,19930,19930,0
|
|
20230605,125600,264146000,19930,19940,19940,19930,200
|
|
20230605,125500,260159500,19940,19940,19940,19940,0
|
|
20230605,125400,260159500,19940,19950,19950,19940,259
|
|
20230605,125300,254993700,19960,19970,19970,19960,88
|
|
20230605,125200,253236950,19980,19990,19990,19980,5
|
|
20230605,125100,253137020,20050,20050,20050,20050,0
|
|
20230605,125000,253137020,20050,20050,20050,20050,0
|
|
20230605,124900,253137020,20050,20050,20050,20050,0
|
|
20230605,124800,253137020,20050,20050,20050,20050,0
|
|
20230605,124700,253137020,20050,20050,20050,20050,0
|
|
20230605,124600,253137020,20050,20050,20050,20050,0
|
|
20230605,124500,253137020,20050,20050,20050,20050,379
|
|
20230605,124400,245538070,20050,20050,20050,20050,1
|
|
20230605,124300,245518020,20000,20000,20000,20000,0
|
|
20230605,124200,245518020,20000,20000,20000,20000,0
|
|
20230605,124100,245518020,20000,20000,20000,20000,0
|
|
20230605,124000,245518020,20000,20000,20000,20000,1
|
|
20230605,123900,245498020,20050,20050,20050,20050,6
|
|
20230605,123800,245377720,20000,20000,20000,20000,0
|
|
20230605,123700,245377720,20000,20000,20000,20000,0
|
|
20230605,123600,245377720,20000,20000,20000,20000,0
|
|
20230605,123500,245377720,20000,20000,20000,20000,0
|
|
20230605,123400,245377720,20000,20000,20000,20000,0
|
|
20230605,123300,245377720,20000,20000,20000,20000,0
|
|
20230605,123200,245377720,20000,20000,20000,20000,0
|
|
20230605,123100,245377720,20000,20000,20000,20000,0
|
|
20230605,123000,245377720,20000,20000,20000,20000,0
|
|
20230605,122900,245377720,20000,20000,20000,20000,0
|
|
20230605,122800,245377720,20000,20000,20000,20000,0
|
|
20230605,122700,245377720,20000,20000,20000,20000,0
|
|
20230605,122600,245377720,20000,20000,20000,20000,0
|
|
20230605,122500,245377720,20000,20000,20000,20000,0
|
|
20230605,122400,245377720,20000,20000,20000,20000,1
|
|
20230605,122300,245357720,20000,20000,20000,20000,25
|
|
20230605,122200,244857720,20000,20000,20000,20000,0
|
|
20230605,122100,244857720,20000,20000,20000,20000,0
|
|
20230605,122000,244857720,20000,20000,20000,20000,0
|
|
20230605,121900,244857720,20000,20000,20000,20000,0
|
|
20230605,121800,244857720,20000,20000,20000,20000,0
|
|
20230605,121700,244857720,20000,20000,20000,20000,0
|
|
20230605,121600,244857720,20000,20000,20000,20000,0
|
|
20230605,121500,244857720,20000,20000,20000,20000,0
|
|
20230605,121400,244857720,20000,20000,20000,20000,0
|
|
20230605,121300,244857720,20000,20000,20000,20000,0
|
|
20230605,121200,244857720,20000,20000,20000,20000,66
|
|
20230605,121100,243537720,20000,20000,20000,20000,109
|
|
20230605,121000,241357720,20000,20000,20000,20000,3
|
|
20230605,120900,241297720,20000,20000,20000,20000,6
|
|
20230605,120800,241177720,20000,20000,20000,20000,5
|
|
20230605,120700,241077720,20000,20000,20000,20000,0
|
|
20230605,120600,241077720,20000,20000,20000,20000,0
|
|
20230605,120500,241077720,20000,20000,20000,20000,3
|
|
20230605,120400,241017720,20000,20000,20000,20000,0
|
|
20230605,120300,241017720,20000,20000,20000,20000,3
|
|
20230605,120200,240957720,20000,20000,20000,20000,0
|
|
20230605,120100,240957720,20000,20000,20000,20000,0
|
|
20230605,120000,240957720,20000,20000,20000,20000,2
|
|
20230605,115900,240917720,19970,19970,19970,19970,0
|
|
20230605,115800,240917720,19970,19970,19970,19970,100
|
|
20230605,115700,238920720,19960,19960,19960,19960,0
|
|
20230605,115600,238920720,19960,19960,19960,19960,0
|
|
20230605,115500,238920720,19960,19960,19960,19960,0
|
|
20230605,115400,238920720,19960,19960,19960,19960,0
|
|
20230605,115300,238920720,19960,19960,19960,19960,0
|
|
20230605,115200,238920720,19960,19960,19960,19960,0
|
|
20230605,115100,238920720,19960,19960,19960,19960,0
|
|
20230605,115000,238920720,19960,19970,19970,19960,198
|
|
20230605,114900,234968380,19970,19970,19970,19970,6
|
|
20230605,114800,234848560,20000,20000,20000,20000,0
|
|
20230605,114700,234848560,20000,20000,20000,20000,0
|
|
20230605,114600,234848560,20000,20000,20000,20000,0
|
|
20230605,114500,234848560,20000,20000,20000,20000,2
|
|
20230605,114400,234808560,20050,20050,20050,20050,0
|
|
20230605,114300,234808560,20050,20050,20050,20050,0
|
|
20230605,114200,234808560,20050,20050,20050,20050,0
|
|
20230605,114100,234808560,20050,20050,20050,20050,0
|
|
20230605,114000,234808560,20050,20050,20050,20050,0
|
|
20230605,113900,234808560,20050,20050,20050,20050,0
|
|
20230605,113800,234808560,20050,20050,20050,20050,0
|
|
20230605,113700,234808560,20050,20050,20050,20050,0
|
|
20230605,113600,234808560,20050,20050,20050,20050,0
|
|
20230605,113500,234808560,20050,20050,20050,20050,0
|
|
20230605,113400,234808560,20050,20050,20050,20050,0
|
|
20230605,113300,234808560,20050,20050,20050,20050,0
|
|
20230605,113200,234808560,20050,20050,20050,20050,4
|
|
20230605,113100,234728360,20050,20050,20050,20050,0
|
|
20230605,113000,234728360,20050,20050,20050,20050,54
|
|
20230605,112900,233645660,20050,20000,20050,20000,3
|
|
20230605,112800,233585560,19970,19960,19970,19960,3
|
|
20230605,112700,233525660,19960,19940,19960,19940,8
|
|
20230605,112600,233366100,19950,19950,19950,19950,0
|
|
20230605,112500,233366100,19950,19940,19950,19940,15
|
|
20230605,112400,233066900,19950,19950,19950,19950,39
|
|
20230605,112300,232288850,19950,19950,19950,19950,5
|
|
20230605,112200,232189100,19960,19960,19960,19960,122
|
|
20230605,112100,229753980,19960,19970,19970,19960,1661
|
|
20230605,112000,196600310,19970,19990,19990,19970,439
|
|
20230605,111900,187827060,20000,20000,20000,20000,0
|
|
20230605,111800,187827060,20000,20000,20000,20000,0
|
|
20230605,111700,187827060,20000,20000,20000,20000,0
|
|
20230605,111600,187827060,20000,20000,20000,20000,30
|
|
20230605,111500,187227060,20050,20050,20050,20050,0
|
|
20230605,111400,187227060,20050,20050,20050,20050,0
|
|
20230605,111300,187227060,20050,20050,20050,20050,16
|
|
20230605,111200,186906260,20050,20050,20050,20050,0
|
|
20230605,111100,186906260,20050,20050,20050,20050,0
|
|
20230605,111000,186906260,20050,20050,20050,20050,0
|
|
20230605,110900,186906260,20050,20050,20050,20050,0
|
|
20230605,110800,186906260,20050,20050,20050,20050,4
|
|
20230605,110700,186826060,20050,20050,20050,20050,150
|
|
20230605,110600,183818560,20050,20050,20050,20050,0
|
|
20230605,110500,183818560,20050,20050,20050,20050,3
|
|
20230605,110400,183758410,20050,20050,20050,20050,0
|
|
20230605,110300,183758410,20050,20050,20050,20050,3
|
|
20230605,110200,183698260,20050,19980,20050,19980,305
|
|
20230605,110100,177604010,20050,20050,20050,20050,5
|
|
20230605,110000,177503760,19980,19980,19980,19980,124
|
|
20230605,105900,175026240,20050,20050,20050,20050,0
|
|
20230605,105800,175026240,20050,20050,20050,20050,10
|
|
20230605,105700,174825740,20050,20050,20050,20050,0
|
|
20230605,105600,174825740,20050,20050,20050,20050,0
|
|
20230605,105500,174825740,20050,20050,20050,20050,0
|
|
20230605,105400,174825740,20050,20050,20050,20050,0
|
|
20230605,105300,174825740,20050,20050,20050,20050,0
|
|
20230605,105200,174825740,20050,20050,20050,20050,0
|
|
20230605,105100,174825740,20050,20050,20050,20050,0
|
|
20230605,105000,174825740,20050,20050,20050,20050,0
|
|
20230605,104900,174825740,20050,20050,20050,20050,0
|
|
20230605,104800,174825740,20050,20050,20050,20050,0
|
|
20230605,104700,174825740,20050,20050,20050,20050,0
|
|
20230605,104600,174825740,20050,20050,20050,20050,0
|
|
20230605,104500,174825740,20050,20050,20050,20050,1
|
|
20230605,104400,174805690,20100,20100,20100,20100,0
|
|
20230605,104300,174805690,20100,20100,20150,20100,32
|
|
20230605,104200,174161090,20100,20100,20100,20100,1
|
|
20230605,104100,174140990,20000,19980,20000,19980,95
|
|
20230605,104000,172241570,19970,19970,19970,19970,0
|
|
20230605,103900,172241570,19970,19970,19970,19970,2
|
|
20230605,103800,172201630,19970,19960,19970,19960,106
|
|
20230605,103700,170085820,19960,19960,19960,19960,30
|
|
20230605,103600,169487020,19960,19960,19960,19960,100
|
|
20230605,103500,167491020,19960,19960,19960,19960,0
|
|
20230605,103400,167491020,19960,19960,19960,19960,0
|
|
20230605,103300,167491020,19960,19960,19960,19960,17
|
|
20230605,103200,167151700,19960,19960,19960,19960,0
|
|
20230605,103100,167151700,19960,19960,19960,19960,0
|
|
20230605,103000,167151700,19960,19960,19960,19960,0
|
|
20230605,102900,167151700,19960,19960,19960,19960,0
|
|
20230605,102800,167151700,19960,19960,19960,19960,55
|
|
20230605,102700,166053900,19960,19960,19960,19960,0
|
|
20230605,102600,166053900,19960,19960,19960,19960,10
|
|
20230605,102500,165854300,19960,19960,19960,19960,4
|
|
20230605,102400,165774460,19960,19950,19960,19950,11
|
|
20230605,102300,165555000,19960,19960,19960,19960,0
|
|
20230605,102200,165555000,19960,19960,19960,19960,0
|
|
20230605,102100,165555000,19960,19960,19960,19960,1
|
|
20230605,102000,165535040,19960,19960,19960,19960,3
|
|
20230605,101900,165475160,19960,19960,19960,19960,0
|
|
20230605,101800,165475160,19960,19960,19960,19960,0
|
|
20230605,101700,165475160,19960,19960,19960,19960,1
|
|
20230605,101600,165455200,19960,19960,19960,19960,0
|
|
20230605,101500,165455200,19960,19960,19960,19960,5
|
|
20230605,101400,165355400,19940,19940,19940,19940,0
|
|
20230605,101300,165355400,19940,19940,19940,19940,0
|
|
20230605,101200,165355400,19940,19950,19950,19940,2
|
|
20230605,101100,165315510,19960,19960,19960,19960,20
|
|
20230605,101000,164916310,19960,19960,19960,19960,0
|
|
20230605,100900,164916310,19960,19920,19960,19920,51
|
|
20230605,100800,163900350,19910,19910,19910,19910,0
|
|
20230605,100700,163900350,19910,19910,19910,19910,20
|
|
20230605,100600,163502150,19920,19950,19950,19920,1082
|
|
20230605,100500,141929640,19960,19960,19960,19960,18
|
|
20230605,100400,141570360,19960,19970,19970,19960,101
|
|
20230605,100300,139554340,20000,20000,20000,20000,0
|
|
20230605,100200,139554340,20000,20000,20000,20000,10
|
|
20230605,100100,139354340,20000,19970,20000,19970,201
|
|
20230605,100000,135340340,19970,20000,20000,19970,11
|
|
20230605,095900,135120640,20000,20000,20000,20000,2
|
|
20230605,095800,135080640,20000,20000,20000,20000,0
|
|
20230605,095700,135080640,20000,20000,20000,20000,0
|
|
20230605,095600,135080640,20000,20000,20000,20000,0
|
|
20230605,095500,135080640,20000,20000,20000,20000,0
|
|
20230605,095400,135080640,20000,20000,20000,20000,5
|
|
20230605,095300,134980640,20000,20000,20000,20000,0
|
|
20230605,095200,134980640,20000,20000,20000,20000,1
|
|
20230605,095100,134960640,19950,19990,19990,19950,52
|
|
20230605,095000,133923200,19970,19970,19970,19970,1
|
|
20230605,094900,133903230,19950,19950,19950,19950,0
|
|
20230605,094800,133903230,19950,19950,19950,19950,0
|
|
20230605,094700,133903230,19950,19950,19950,19950,0
|
|
20230605,094600,133903230,19950,19960,19960,19950,100
|
|
20230605,094500,131907810,19960,19970,19970,19960,409
|
|
20230605,094400,123743720,20050,20050,20050,20050,0
|
|
20230605,094300,123743720,20050,20050,20050,20050,1
|
|
20230605,094200,123723670,20050,20050,20050,20050,1
|
|
20230605,094100,123703620,20000,20000,20000,20000,20
|
|
20230605,094000,123303620,20000,20000,20000,20000,0
|
|
20230605,093900,123303620,20000,20000,20000,20000,480
|
|
20230605,093800,113703620,20000,19990,20000,19990,276
|
|
20230605,093700,108183770,19990,19990,19990,19990,10
|
|
20230605,093600,107983870,19990,19990,19990,19990,10
|
|
20230605,093500,107783970,19990,19990,19990,19990,3
|
|
20230605,093400,107724000,19990,19990,19990,19990,6
|
|
20230605,093300,107604060,19990,19990,19990,19990,5
|
|
20230605,093200,107504110,19990,19990,19990,19990,1
|
|
20230605,093100,107484120,20000,20000,20000,20000,100
|
|
20230605,093000,105484120,20000,20000,20000,20000,1
|
|
20230605,092900,105464120,20000,19940,20000,19940,419
|
|
20230605,092800,97100430,19940,19920,19940,19900,383
|
|
20230605,092700,89471710,19920,19960,19960,19920,669
|
|
20230605,092600,76129320,19950,19950,19950,19950,0
|
|
20230605,092500,76129320,19950,19970,19970,19950,318
|
|
20230605,092400,69784730,19980,19960,19980,19960,36
|
|
20230605,092300,69065810,19970,19970,19970,19970,24
|
|
20230605,092200,68586530,19970,20050,20050,19970,33
|
|
20230605,092100,67926720,20100,20100,20100,20100,6
|
|
20230605,092000,67806120,20100,20100,20100,20100,5
|
|
20230605,091900,67705620,20100,20100,20100,20050,12
|
|
20230605,091800,67464920,20050,19960,20050,19960,138
|
|
20230605,091700,64709310,19960,19960,19960,19960,0
|
|
20230605,091600,64709310,19960,19950,19960,19920,103
|
|
20230605,091500,62657450,19920,19920,19920,19910,59
|
|
20230605,091400,61482670,19910,19920,19920,19900,1222
|
|
20230605,091300,37155400,19920,19910,19920,19910,53
|
|
20230605,091200,36100100,19910,19940,19940,19910,4
|
|
20230605,091100,36020400,19940,19960,19960,19940,370
|
|
20230605,091000,28641610,19960,20000,20000,19960,404
|
|
20230605,090900,20571650,20000,20100,20100,20000,291
|
|
20230605,090800,14750600,20100,20000,20100,20000,27
|
|
20230605,090700,14209250,20000,20050,20050,20000,140
|
|
20230605,090600,11409000,20150,20050,20150,20050,219
|
|
20230605,090500,7017950,20150,20150,20150,20150,4
|
|
20230605,090400,6937350,20150,20150,20150,20150,29
|
|
20230605,090300,6353000,20150,20100,20150,20100,90
|
|
20230605,090200,4543950,20150,20150,20150,20150,0
|
|
20230605,090100,4543950,20150,20200,20200,20150,39
|
|
20230605,090000,3757200,20200,20200,20200,20200,186
|