587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,184400,133463600,7930,7930,7930,7930,622
|
|
20230605,184300,133463600,7930,7930,7930,7930,0
|
|
20230605,184200,133463600,7930,7930,7930,7930,0
|
|
20230605,184100,133463600,7930,7930,7930,7930,0
|
|
20230605,184000,133463600,7930,7930,7930,7930,0
|
|
20230605,183900,133463600,7930,7930,7930,7930,0
|
|
20230605,183800,133463600,7930,7930,7930,7930,0
|
|
20230605,183700,133463600,7930,7930,7930,7930,0
|
|
20230605,183600,133463600,7930,7930,7930,7930,0
|
|
20230605,183500,133463600,7930,7930,7930,7930,0
|
|
20230605,183400,133463600,7930,7930,7930,7930,0
|
|
20230605,183300,133463600,7930,7930,7930,7930,0
|
|
20230605,183200,133463600,7930,7930,7930,7930,0
|
|
20230605,183100,133463600,7930,7930,7930,7930,0
|
|
20230605,183000,133463600,7930,7930,7930,7930,0
|
|
20230605,182900,133463600,7930,7930,7930,7930,0
|
|
20230605,182800,133463600,7930,7930,7930,7930,0
|
|
20230605,182700,133463600,7930,7930,7930,7930,0
|
|
20230605,182600,133463600,7930,7930,7930,7930,0
|
|
20230605,182500,133463600,7930,7930,7930,7930,0
|
|
20230605,182400,133463600,7930,7930,7930,7930,0
|
|
20230605,182300,133463600,7930,7930,7930,7930,0
|
|
20230605,182200,133463600,7930,7930,7930,7930,0
|
|
20230605,182100,133463600,7930,7930,7930,7930,0
|
|
20230605,182000,133463600,7930,7930,7930,7930,0
|
|
20230605,181900,133463600,7930,7930,7930,7930,0
|
|
20230605,181800,133463600,7930,7930,7930,7930,0
|
|
20230605,181700,133463600,7930,7930,7930,7930,0
|
|
20230605,181600,133463600,7930,7930,7930,7930,0
|
|
20230605,181500,133463600,7930,7930,7930,7930,0
|
|
20230605,181400,133463600,7930,7930,7930,7930,622
|
|
20230605,181300,133463600,7930,7930,7930,7930,0
|
|
20230605,181200,133463600,7930,7930,7930,7930,0
|
|
20230605,181100,133463600,7930,7930,7930,7930,0
|
|
20230605,181000,133463600,7930,7930,7930,7930,0
|
|
20230605,180900,133463600,7930,7930,7930,7930,0
|
|
20230605,180800,133463600,7930,7930,7930,7930,0
|
|
20230605,180700,133463600,7930,7930,7930,7930,0
|
|
20230605,180600,133463600,7930,7930,7930,7930,0
|
|
20230605,180500,133463600,7930,7930,7930,7930,0
|
|
20230605,180400,133463600,7930,7930,7930,7930,0
|
|
20230605,180300,133463600,7930,7930,7930,7930,0
|
|
20230605,180200,133463600,7930,7930,7930,7930,0
|
|
20230605,180100,133463600,7930,7930,7930,7930,0
|
|
20230605,180000,133463600,7930,7930,7930,7930,0
|
|
20230605,175900,133463600,7930,7930,7930,7930,0
|
|
20230605,175800,133463600,7930,7930,7930,7930,0
|
|
20230605,175700,133463600,7930,7930,7930,7930,0
|
|
20230605,175600,133463600,7930,7930,7930,7930,0
|
|
20230605,175500,133463600,7930,7930,7930,7930,0
|
|
20230605,175400,133463600,7930,7930,7930,7930,0
|
|
20230605,175300,133463600,7930,7930,7930,7930,0
|
|
20230605,175200,133463600,7930,7930,7930,7930,0
|
|
20230605,175100,133463600,7930,7930,7930,7930,0
|
|
20230605,175000,133463600,7930,7930,7930,7930,0
|
|
20230605,174900,133463600,7930,7930,7930,7930,0
|
|
20230605,174800,133463600,7930,7930,7930,7930,0
|
|
20230605,174700,133463600,7930,7930,7930,7930,0
|
|
20230605,174600,133463600,7930,7930,7930,7930,0
|
|
20230605,174500,133463600,7930,7930,7930,7930,0
|
|
20230605,174400,133463600,7930,7930,7930,7930,622
|
|
20230605,174300,133463600,7930,7930,7930,7930,0
|
|
20230605,174200,133463600,7930,7930,7930,7930,0
|
|
20230605,174100,133463600,7930,7930,7930,7930,0
|
|
20230605,174000,133463600,7930,7930,7930,7930,0
|
|
20230605,173900,133463600,7930,7930,7930,7930,0
|
|
20230605,173800,133463600,7930,7930,7930,7930,0
|
|
20230605,173700,133463600,7930,7930,7930,7930,0
|
|
20230605,173600,133463600,7930,7930,7930,7930,0
|
|
20230605,173500,133463600,7930,7930,7930,7930,0
|
|
20230605,173400,133463600,7930,7930,7930,7930,0
|
|
20230605,173300,133463600,7930,7930,7930,7930,0
|
|
20230605,173200,133463600,7930,7930,7930,7930,0
|
|
20230605,173100,133463600,7930,7930,7930,7930,0
|
|
20230605,173000,133463600,7930,7930,7930,7930,0
|
|
20230605,172900,133463600,7930,7930,7930,7930,0
|
|
20230605,172800,133463600,7930,7930,7930,7930,0
|
|
20230605,172700,133463600,7930,7930,7930,7930,0
|
|
20230605,172600,133463600,7930,7930,7930,7930,0
|
|
20230605,172500,133463600,7930,7930,7930,7930,0
|
|
20230605,172400,133463600,7930,7930,7930,7930,0
|
|
20230605,172300,133463600,7930,7930,7930,7930,0
|
|
20230605,172200,133463600,7930,7930,7930,7930,0
|
|
20230605,172100,133463600,7930,7930,7930,7930,0
|
|
20230605,172000,133463600,7930,7930,7930,7930,0
|
|
20230605,171900,133463600,7930,7930,7930,7930,0
|
|
20230605,171800,133463600,7930,7930,7930,7930,0
|
|
20230605,171700,133463600,7930,7930,7930,7930,0
|
|
20230605,171600,133463600,7930,7930,7930,7930,0
|
|
20230605,171500,133463600,7930,7930,7930,7930,0
|
|
20230605,171400,133463600,7930,7930,7930,7930,622
|
|
20230605,171300,133463600,7930,7930,7930,7930,0
|
|
20230605,171200,133463600,7930,7930,7930,7930,0
|
|
20230605,171100,133463600,7930,7930,7930,7930,0
|
|
20230605,171000,133463600,7930,7930,7930,7930,0
|
|
20230605,170900,133463600,7930,7930,7930,7930,0
|
|
20230605,170800,133463600,7930,7930,7930,7930,0
|
|
20230605,170700,133463600,7930,7930,7930,7930,0
|
|
20230605,170600,133463600,7930,7930,7930,7930,0
|
|
20230605,170500,133463600,7930,7930,7930,7930,0
|
|
20230605,170400,133463600,7930,7930,7930,7930,0
|
|
20230605,170300,133463600,7930,7930,7930,7930,0
|
|
20230605,170200,133463600,7930,7930,7930,7930,0
|
|
20230605,170100,133463600,7930,7930,7930,7930,0
|
|
20230605,170000,133463600,7930,7930,7930,7930,0
|
|
20230605,165900,133463600,7930,7930,7930,7930,0
|
|
20230605,165800,133463600,7930,7930,7930,7930,0
|
|
20230605,165700,133463600,7930,7930,7930,7930,0
|
|
20230605,165600,133463600,7930,7930,7930,7930,0
|
|
20230605,165500,133463600,7930,7930,7930,7930,0
|
|
20230605,165400,133463600,7930,7930,7930,7930,0
|
|
20230605,165300,133463600,7930,7930,7930,7930,0
|
|
20230605,165200,133463600,7930,7930,7930,7930,0
|
|
20230605,165100,133463600,7930,7930,7930,7930,0
|
|
20230605,165000,133463600,7930,7930,7930,7930,0
|
|
20230605,164900,133463600,7930,7930,7930,7930,0
|
|
20230605,164800,133463600,7930,7930,7930,7930,0
|
|
20230605,164700,133463600,7930,7930,7930,7930,0
|
|
20230605,164600,133463600,7930,7930,7930,7930,0
|
|
20230605,164500,133463600,7930,7930,7930,7930,0
|
|
20230605,164400,133463600,7930,7930,7930,7930,622
|
|
20230605,164300,133463600,7930,7930,7930,7930,0
|
|
20230605,164200,133463600,7930,7930,7930,7930,0
|
|
20230605,164100,133463600,7930,7930,7930,7930,0
|
|
20230605,164000,133463600,7930,7930,7930,7930,0
|
|
20230605,163900,133463600,7930,7930,7930,7930,0
|
|
20230605,163800,133463600,7930,7930,7930,7930,0
|
|
20230605,163700,133463600,7930,7930,7930,7930,0
|
|
20230605,163600,133463600,7930,7930,7930,7930,0
|
|
20230605,163500,133463600,7930,7930,7930,7930,0
|
|
20230605,163400,133463600,7930,7930,7930,7930,0
|
|
20230605,163300,133463600,7930,7930,7930,7930,0
|
|
20230605,163200,133463600,7930,7930,7930,7930,0
|
|
20230605,163100,133463600,7930,7930,7930,7930,0
|
|
20230605,163000,133463600,7930,7930,7930,7930,0
|
|
20230605,162900,133463600,7930,7930,7930,7930,0
|
|
20230605,162800,133463600,7930,7930,7930,7930,0
|
|
20230605,162700,133463600,7930,7930,7930,7930,0
|
|
20230605,162600,133463600,7930,7930,7930,7930,0
|
|
20230605,162500,133463600,7930,7930,7930,7930,0
|
|
20230605,162400,133463600,7930,7930,7930,7930,0
|
|
20230605,162300,133463600,7930,7930,7930,7930,0
|
|
20230605,162200,133463600,7930,7930,7930,7930,0
|
|
20230605,162100,133463600,7930,7930,7930,7930,0
|
|
20230605,162000,133463600,7930,7930,7930,7930,0
|
|
20230605,161900,133463600,7930,7930,7930,7930,0
|
|
20230605,161800,133463600,7930,7930,7930,7930,0
|
|
20230605,161700,133463600,7930,7930,7930,7930,0
|
|
20230605,161600,133463600,7930,7930,7930,7930,0
|
|
20230605,161500,133463600,7930,7930,7930,7930,0
|
|
20230605,161400,133463600,7930,7930,7930,7930,622
|
|
20230605,161300,133463600,7930,7930,7930,7930,0
|
|
20230605,161200,133463600,7930,7930,7930,7930,0
|
|
20230605,161100,133463600,7930,7930,7930,7930,0
|
|
20230605,161000,133463600,7930,7930,7930,7930,0
|
|
20230605,160900,133463600,7930,7930,7930,7930,0
|
|
20230605,160800,133463600,7930,7930,7930,7930,0
|
|
20230605,160700,133463600,7930,7930,7930,7930,0
|
|
20230605,160600,133463600,7930,7930,7930,7930,0
|
|
20230605,160500,133463600,7930,7930,7930,7930,0
|
|
20230605,160400,133463600,7930,7930,7930,7930,0
|
|
20230605,160300,133463600,7930,7930,7930,7930,0
|
|
20230605,160200,133463600,7930,7930,7930,7930,0
|
|
20230605,160100,133463600,7930,7930,7930,7930,0
|
|
20230605,160000,133463600,7930,7930,7930,7930,0
|
|
20230605,155900,133463600,7930,7930,7930,7930,0
|
|
20230605,155800,133463600,7930,7930,7930,7930,0
|
|
20230605,155700,133463600,7930,7930,7930,7930,0
|
|
20230605,155600,133463600,7930,7930,7930,7930,0
|
|
20230605,155500,133463600,7930,7930,7930,7930,0
|
|
20230605,155400,133463600,7930,7930,7930,7930,0
|
|
20230605,155300,133463600,7930,7930,7930,7930,0
|
|
20230605,155200,133463600,7930,7930,7930,7930,0
|
|
20230605,155100,133463600,7930,7930,7930,7930,0
|
|
20230605,155000,133463600,7930,7930,7930,7930,0
|
|
20230605,154900,133463600,7930,7930,7930,7930,0
|
|
20230605,154800,133463600,7930,7930,7930,7930,0
|
|
20230605,154700,133463600,7930,7930,7930,7930,0
|
|
20230605,154600,133463600,7930,7930,7930,7930,0
|
|
20230605,154500,133463600,7930,7930,7930,7930,0
|
|
20230605,154400,133463600,7930,7930,7930,7930,622
|
|
20230605,154300,133463600,7930,7930,7930,7930,0
|
|
20230605,154200,133463600,7930,7930,7930,7930,0
|
|
20230605,154100,133463600,7930,7930,7930,7930,0
|
|
20230605,154000,133463600,7930,7930,7930,7930,0
|
|
20230605,153900,133463600,7930,7930,7930,7930,0
|
|
20230605,153800,133463600,7930,7930,7930,7930,0
|
|
20230605,153700,133463600,7930,7930,7930,7930,0
|
|
20230605,153600,133463600,7930,7930,7930,7930,0
|
|
20230605,153500,133463600,7930,7930,7930,7930,0
|
|
20230605,153400,133463600,7930,7930,7930,7930,0
|
|
20230605,153300,133463600,7930,7930,7930,7930,0
|
|
20230605,153200,133463600,7930,7930,7930,7930,0
|
|
20230605,153100,133463600,7930,7930,7930,7930,0
|
|
20230605,153000,133463600,7930,7930,7930,7930,622
|
|
20230605,152900,128531140,7930,7930,7930,7930,0
|
|
20230605,152800,128531140,7930,7930,7930,7930,0
|
|
20230605,152700,128531140,7930,7930,7930,7930,0
|
|
20230605,152600,128531140,7930,7930,7930,7930,0
|
|
20230605,152500,128531140,7930,7930,7930,7930,0
|
|
20230605,152400,128531140,7930,7930,7930,7930,0
|
|
20230605,152300,128531140,7930,7930,7930,7930,0
|
|
20230605,152200,128531140,7930,7930,7930,7930,0
|
|
20230605,152100,128531140,7930,7930,7930,7930,0
|
|
20230605,152000,128531140,7930,7930,7930,7930,0
|
|
20230605,151900,128531140,7930,7930,7930,7930,1
|
|
20230605,151800,128523210,7920,7920,7920,7920,0
|
|
20230605,151700,128523210,7920,7920,7920,7920,250
|
|
20230605,151600,126543210,7920,7920,7920,7920,2
|
|
20230605,151500,126527370,7920,7920,7920,7920,0
|
|
20230605,151400,126527370,7920,7920,7920,7920,11
|
|
20230605,151300,126440250,7920,7920,7920,7920,0
|
|
20230605,151200,126440250,7920,7920,7920,7920,127
|
|
20230605,151100,125434410,7910,7910,7910,7910,0
|
|
20230605,151000,125434410,7910,7920,7920,7910,1547
|
|
20230605,150900,113197630,7910,7910,7910,7910,0
|
|
20230605,150800,113197630,7910,7910,7910,7910,0
|
|
20230605,150700,113197630,7910,7910,7910,7910,50
|
|
20230605,150600,112802130,7920,7920,7920,7920,3
|
|
20230605,150500,112778370,7920,7910,7920,7910,39
|
|
20230605,150400,112469790,7930,7930,7930,7930,32
|
|
20230605,150300,112216030,7910,7910,7910,7910,0
|
|
20230605,150200,112216030,7910,7910,7910,7910,2
|
|
20230605,150100,112200210,7910,7920,7920,7910,500
|
|
20230605,150000,108244960,7930,7930,7930,7930,0
|
|
20230605,145900,108244960,7930,7930,7930,7930,0
|
|
20230605,145800,108244960,7930,7930,7930,7930,1
|
|
20230605,145700,108237030,7930,7930,7930,7930,0
|
|
20230605,145600,108237030,7930,7930,7930,7930,0
|
|
20230605,145500,108237030,7930,7930,7930,7930,0
|
|
20230605,145400,108237030,7930,7930,7930,7930,0
|
|
20230605,145300,108237030,7930,7930,7930,7930,0
|
|
20230605,145200,108237030,7930,7930,7930,7930,0
|
|
20230605,145100,108237030,7930,7930,7930,7930,0
|
|
20230605,145000,108237030,7930,7930,7930,7930,0
|
|
20230605,144900,108237030,7930,7930,7930,7930,0
|
|
20230605,144800,108237030,7930,7930,7930,7930,0
|
|
20230605,144700,108237030,7930,7930,7930,7930,59
|
|
20230605,144600,107769160,7930,7930,7930,7930,0
|
|
20230605,144500,107769160,7930,7930,7930,7930,1
|
|
20230605,144400,107761230,7910,7910,7910,7910,20
|
|
20230605,144300,107603030,7930,7930,7930,7930,0
|
|
20230605,144200,107603030,7930,7930,7930,7930,0
|
|
20230605,144100,107603030,7930,7930,7930,7930,0
|
|
20230605,144000,107603030,7930,7930,7930,7930,0
|
|
20230605,143900,107603030,7930,7930,7930,7930,0
|
|
20230605,143800,107603030,7930,7930,7930,7930,1
|
|
20230605,143700,107595100,7930,7930,7930,7930,63
|
|
20230605,143600,107095510,7910,7910,7910,7910,90
|
|
20230605,143500,106383610,7930,7930,7930,7930,0
|
|
20230605,143400,106383610,7930,7930,7930,7930,0
|
|
20230605,143300,106383610,7930,7930,7930,7930,0
|
|
20230605,143200,106383610,7930,7930,7930,7930,1
|
|
20230605,143100,106375680,7900,7910,7910,7900,10
|
|
20230605,143000,106296670,7930,7930,7930,7930,0
|
|
20230605,142900,106296670,7930,7930,7930,7930,0
|
|
20230605,142800,106296670,7930,7930,7930,7930,110
|
|
20230605,142700,105424370,7930,7930,7930,7930,0
|
|
20230605,142600,105424370,7930,7930,7930,7930,0
|
|
20230605,142500,105424370,7930,7930,7930,7930,0
|
|
20230605,142400,105424370,7930,7930,7930,7930,0
|
|
20230605,142300,105424370,7930,7930,7930,7930,5
|
|
20230605,142200,105384720,7930,7930,7930,7930,0
|
|
20230605,142100,105384720,7930,7930,7930,7930,0
|
|
20230605,142000,105384720,7930,7930,7930,7930,0
|
|
20230605,141900,105384720,7930,7930,7930,7930,0
|
|
20230605,141800,105384720,7930,7930,7930,7930,1
|
|
20230605,141700,105376790,7910,7910,7910,7910,0
|
|
20230605,141600,105376790,7910,7910,7910,7910,0
|
|
20230605,141500,105376790,7910,7910,7910,7910,0
|
|
20230605,141400,105376790,7910,7910,7910,7910,0
|
|
20230605,141300,105376790,7910,7910,7910,7910,42
|
|
20230605,141200,105044570,7910,7910,7910,7910,0
|
|
20230605,141100,105044570,7910,7910,7910,7910,0
|
|
20230605,141000,105044570,7910,7910,7910,7910,43
|
|
20230605,140900,104704440,7900,7900,7900,7900,0
|
|
20230605,140800,104704440,7900,7900,7900,7900,0
|
|
20230605,140700,104704440,7900,7900,7900,7900,0
|
|
20230605,140600,104704440,7900,7900,7900,7900,0
|
|
20230605,140500,104704440,7900,7900,7900,7900,59
|
|
20230605,140400,104238340,7910,7910,7910,7910,41
|
|
20230605,140300,103914030,7940,7940,7940,7940,0
|
|
20230605,140200,103914030,7940,7940,7940,7940,0
|
|
20230605,140100,103914030,7940,7940,7940,7940,0
|
|
20230605,140000,103914030,7940,7940,7940,7940,0
|
|
20230605,135900,103914030,7940,7920,7940,7910,101
|
|
20230605,135800,103114990,7910,7910,7910,7910,12
|
|
20230605,135700,103020070,7940,7940,7940,7940,0
|
|
20230605,135600,103020070,7940,7940,7940,7940,0
|
|
20230605,135500,103020070,7940,7920,7940,7910,401
|
|
20230605,135400,99848120,7940,7940,7940,7940,50
|
|
20230605,135300,99451120,7940,7940,7940,7940,0
|
|
20230605,135200,99451120,7940,7940,7940,7940,0
|
|
20230605,135100,99451120,7940,7940,7940,7940,1
|
|
20230605,135000,99443180,7910,7910,7910,7910,0
|
|
20230605,134900,99443180,7910,7910,7910,7910,0
|
|
20230605,134800,99443180,7910,7910,7910,7910,0
|
|
20230605,134700,99443180,7910,7910,7910,7910,0
|
|
20230605,134600,99443180,7910,7940,7940,7910,361
|
|
20230605,134500,96587230,7940,7940,7940,7940,0
|
|
20230605,134400,96587230,7940,7940,7940,7940,0
|
|
20230605,134300,96587230,7940,7940,7940,7940,1
|
|
20230605,134200,96579290,7920,7920,7920,7920,0
|
|
20230605,134100,96579290,7920,7920,7920,7920,0
|
|
20230605,134000,96579290,7920,7920,7920,7920,0
|
|
20230605,133900,96579290,7920,7920,7920,7920,0
|
|
20230605,133800,96579290,7920,7920,7920,7920,0
|
|
20230605,133700,96579290,7920,7920,7920,7920,0
|
|
20230605,133600,96579290,7920,7920,7920,7920,0
|
|
20230605,133500,96579290,7920,7920,7920,7920,0
|
|
20230605,133400,96579290,7920,7920,7920,7920,0
|
|
20230605,133300,96579290,7920,7920,7920,7920,0
|
|
20230605,133200,96579290,7920,7920,7920,7920,0
|
|
20230605,133100,96579290,7920,7920,7920,7920,20
|
|
20230605,133000,96420890,7940,7940,7940,7940,0
|
|
20230605,132900,96420890,7940,7930,7940,7920,158
|
|
20230605,132800,95169500,7940,7940,7940,7940,0
|
|
20230605,132700,95169500,7940,7940,7940,7940,0
|
|
20230605,132600,95169500,7940,7940,7940,7940,0
|
|
20230605,132500,95169500,7940,7940,7940,7940,0
|
|
20230605,132400,95169500,7940,7940,7940,7940,0
|
|
20230605,132300,95169500,7940,7940,7940,7940,0
|
|
20230605,132200,95169500,7940,7940,7940,7940,0
|
|
20230605,132100,95169500,7940,7940,7940,7940,1
|
|
20230605,132000,95161560,7920,7920,7920,7920,0
|
|
20230605,131900,95161560,7920,7920,7920,7920,0
|
|
20230605,131800,95161560,7920,7920,7920,7920,158
|
|
20230605,131700,93910200,7920,7920,7920,7920,0
|
|
20230605,131600,93910200,7920,7920,7920,7920,109
|
|
20230605,131500,93046920,7940,7940,7940,7940,0
|
|
20230605,131400,93046920,7940,7940,7940,7940,0
|
|
20230605,131300,93046920,7940,7940,7940,7940,0
|
|
20230605,131200,93046920,7940,7940,7940,7940,0
|
|
20230605,131100,93046920,7940,7940,7940,7940,0
|
|
20230605,131000,93046920,7940,7940,7940,7940,0
|
|
20230605,130900,93046920,7940,7940,7940,7940,2
|
|
20230605,130800,93031040,7940,7940,7940,7940,0
|
|
20230605,130700,93031040,7940,7940,7940,7940,0
|
|
20230605,130600,93031040,7940,7940,7940,7940,1
|
|
20230605,130500,93023100,7920,7920,7920,7920,29
|
|
20230605,130400,92793420,7930,7940,7940,7930,232
|
|
20230605,130300,90953630,7940,7940,7940,7940,0
|
|
20230605,130200,90953630,7940,7940,7940,7940,0
|
|
20230605,130100,90953630,7940,7940,7940,7940,0
|
|
20230605,130000,90953630,7940,7940,7940,7940,0
|
|
20230605,125900,90953630,7940,7940,7940,7940,0
|
|
20230605,125800,90953630,7940,7940,7940,7940,221
|
|
20230605,125700,89198890,7940,7940,7940,7940,0
|
|
20230605,125600,89198890,7940,7940,7940,7940,0
|
|
20230605,125500,89198890,7940,7940,7940,7940,0
|
|
20230605,125400,89198890,7940,7940,7940,7940,0
|
|
20230605,125300,89198890,7940,7940,7940,7940,0
|
|
20230605,125200,89198890,7940,7940,7940,7940,0
|
|
20230605,125100,89198890,7940,7940,7940,7940,0
|
|
20230605,125000,89198890,7940,7940,7940,7940,54
|
|
20230605,124900,88770130,7940,7940,7940,7940,0
|
|
20230605,124800,88770130,7940,7940,7940,7940,342
|
|
20230605,124700,86054650,7940,7940,7940,7940,510
|
|
20230605,124600,82005250,7940,7940,7940,7940,0
|
|
20230605,124500,82005250,7940,7940,7940,7940,0
|
|
20230605,124400,82005250,7940,7940,7940,7940,0
|
|
20230605,124300,82005250,7940,7940,7940,7940,0
|
|
20230605,124200,82005250,7940,7940,7940,7940,0
|
|
20230605,124100,82005250,7940,7950,7950,7940,815
|
|
20230605,124000,75533440,7960,7960,7960,7960,10
|
|
20230605,123900,75453840,7960,7960,7960,7960,0
|
|
20230605,123800,75453840,7960,7960,7960,7960,0
|
|
20230605,123700,75453840,7960,7960,7960,7960,0
|
|
20230605,123600,75453840,7960,7960,7960,7960,0
|
|
20230605,123500,75453840,7960,7960,7960,7960,8
|
|
20230605,123400,75390160,7960,7960,7960,7960,0
|
|
20230605,123300,75390160,7960,7960,7960,7960,0
|
|
20230605,123200,75390160,7960,7960,7960,7960,3
|
|
20230605,123100,75366280,7960,7960,7960,7960,60
|
|
20230605,123000,74888680,7970,7960,7970,7960,34
|
|
20230605,122900,74617740,7960,7960,7960,7960,0
|
|
20230605,122800,74617740,7960,7960,7960,7960,0
|
|
20230605,122700,74617740,7960,7960,7960,7960,16
|
|
20230605,122600,74490380,7960,7960,7960,7960,1
|
|
20230605,122500,74482420,7970,7970,7970,7970,0
|
|
20230605,122400,74482420,7970,7970,7970,7970,0
|
|
20230605,122300,74482420,7970,7970,7970,7970,0
|
|
20230605,122200,74482420,7970,7970,7970,7970,0
|
|
20230605,122100,74482420,7970,7970,7970,7970,0
|
|
20230605,122000,74482420,7970,7970,7970,7970,0
|
|
20230605,121900,74482420,7970,7970,7970,7970,7
|
|
20230605,121800,74426630,7970,7970,7970,7970,0
|
|
20230605,121700,74426630,7970,7970,7970,7970,0
|
|
20230605,121600,74426630,7970,7970,7970,7970,0
|
|
20230605,121500,74426630,7970,7970,7970,7970,0
|
|
20230605,121400,74426630,7970,7970,7970,7970,0
|
|
20230605,121300,74426630,7970,7970,7970,7970,1
|
|
20230605,121200,74418660,7930,7930,7930,7930,0
|
|
20230605,121100,74418660,7930,7930,7930,7930,0
|
|
20230605,121000,74418660,7930,7930,7930,7930,0
|
|
20230605,120900,74418660,7930,7930,7930,7930,0
|
|
20230605,120800,74418660,7930,7950,7950,7930,278
|
|
20230605,120700,72211580,7970,7970,7970,7970,0
|
|
20230605,120600,72211580,7970,7970,7970,7970,12
|
|
20230605,120500,72115940,7970,7970,7970,7970,0
|
|
20230605,120400,72115940,7970,7970,7970,7970,0
|
|
20230605,120300,72115940,7970,7970,7970,7970,0
|
|
20230605,120200,72115940,7970,7970,7970,7970,3
|
|
20230605,120100,72092030,7970,7970,7970,7970,260
|
|
20230605,120000,70019830,7980,7980,7980,7980,0
|
|
20230605,115900,70019830,7980,7980,7980,7980,0
|
|
20230605,115800,70019830,7980,7980,7980,7980,1
|
|
20230605,115700,70011850,7980,7980,7980,7980,16
|
|
20230605,115600,69884170,7970,7970,7970,7970,0
|
|
20230605,115500,69884170,7970,7970,7970,7970,0
|
|
20230605,115400,69884170,7970,7970,7970,7970,0
|
|
20230605,115300,69884170,7970,7970,7970,7970,124
|
|
20230605,115200,68895890,7970,7970,7970,7970,0
|
|
20230605,115100,68895890,7970,7970,7970,7970,0
|
|
20230605,115000,68895890,7970,7970,7970,7970,238
|
|
20230605,114900,66999030,7970,7970,7970,7970,0
|
|
20230605,114800,66999030,7970,7970,7970,7970,0
|
|
20230605,114700,66999030,7970,7970,7970,7970,0
|
|
20230605,114600,66999030,7970,7970,7970,7970,0
|
|
20230605,114500,66999030,7970,7950,7970,7950,27
|
|
20230605,114400,66784360,7970,7970,7970,7970,0
|
|
20230605,114300,66784360,7970,7970,7970,7970,0
|
|
20230605,114200,66784360,7970,7970,7970,7970,0
|
|
20230605,114100,66784360,7970,7970,7970,7970,0
|
|
20230605,114000,66784360,7970,7970,7970,7970,0
|
|
20230605,113900,66784360,7970,7970,7970,7970,0
|
|
20230605,113800,66784360,7970,7970,7970,7970,0
|
|
20230605,113700,66784360,7970,7970,7970,7970,0
|
|
20230605,113600,66784360,7970,7970,7970,7970,0
|
|
20230605,113500,66784360,7970,7970,7970,7970,0
|
|
20230605,113400,66784360,7970,7970,7970,7970,0
|
|
20230605,113300,66784360,7970,7970,7970,7970,0
|
|
20230605,113200,66784360,7970,7970,7970,7970,0
|
|
20230605,113100,66784360,7970,7970,7970,7970,0
|
|
20230605,113000,66784360,7970,7970,7970,7970,0
|
|
20230605,112900,66784360,7970,7970,7970,7970,0
|
|
20230605,112800,66784360,7970,7970,7970,7970,0
|
|
20230605,112700,66784360,7970,7970,7970,7970,0
|
|
20230605,112600,66784360,7970,7970,7970,7970,1
|
|
20230605,112500,66776390,7950,7950,7950,7950,0
|
|
20230605,112400,66776390,7950,7950,7950,7950,28
|
|
20230605,112300,66553790,7950,7950,7950,7950,172
|
|
20230605,112200,65186390,7970,7970,7970,7970,0
|
|
20230605,112100,65186390,7970,7970,7970,7970,2
|
|
20230605,112000,65170450,7960,7960,7960,7960,0
|
|
20230605,111900,65170450,7960,7960,7960,7960,0
|
|
20230605,111800,65170450,7960,7960,7960,7960,0
|
|
20230605,111700,65170450,7960,7960,7960,7960,0
|
|
20230605,111600,65170450,7960,7960,7960,7960,0
|
|
20230605,111500,65170450,7960,7960,7960,7960,0
|
|
20230605,111400,65170450,7960,7960,7960,7960,0
|
|
20230605,111300,65170450,7960,7960,7960,7960,0
|
|
20230605,111200,65170450,7960,7960,7960,7960,0
|
|
20230605,111100,65170450,7960,7960,7960,7960,1
|
|
20230605,111000,65162490,7970,7970,7970,7970,0
|
|
20230605,110900,65162490,7970,7970,7970,7970,0
|
|
20230605,110800,65162490,7970,7970,7970,7970,0
|
|
20230605,110700,65162490,7970,7970,7970,7970,0
|
|
20230605,110600,65162490,7970,7970,7970,7970,0
|
|
20230605,110500,65162490,7970,7970,7970,7970,0
|
|
20230605,110400,65162490,7970,7970,7970,7970,0
|
|
20230605,110300,65162490,7970,7970,7970,7970,0
|
|
20230605,110200,65162490,7970,7970,7970,7970,0
|
|
20230605,110100,65162490,7970,7970,7970,7970,21
|
|
20230605,110000,64995120,7970,7970,7970,7970,0
|
|
20230605,105900,64995120,7970,7970,7970,7970,20
|
|
20230605,105800,64835720,7970,7970,7970,7970,0
|
|
20230605,105700,64835720,7970,7970,7970,7970,0
|
|
20230605,105600,64835720,7970,7970,7970,7970,17
|
|
20230605,105500,64700230,7970,7970,7970,7970,12
|
|
20230605,105400,64604590,7970,7970,7970,7970,0
|
|
20230605,105300,64604590,7970,7970,7970,7970,0
|
|
20230605,105200,64604590,7970,7970,7970,7970,2
|
|
20230605,105100,64588650,7950,7950,7950,7950,0
|
|
20230605,105000,64588650,7950,7950,7950,7950,0
|
|
20230605,104900,64588650,7950,7950,7950,7950,0
|
|
20230605,104800,64588650,7950,7950,7950,7950,0
|
|
20230605,104700,64588650,7950,7950,7950,7950,100
|
|
20230605,104600,63793650,7950,7960,7960,7950,2
|
|
20230605,104500,63777740,7970,7970,7970,7970,0
|
|
20230605,104400,63777740,7970,7970,7970,7970,1
|
|
20230605,104300,63769770,7980,7980,7980,7980,1
|
|
20230605,104200,63761790,7940,7950,7950,7940,62
|
|
20230605,104100,63269410,7950,7950,7950,7950,0
|
|
20230605,104000,63269410,7950,7950,7950,7950,0
|
|
20230605,103900,63269410,7950,7950,7950,7950,0
|
|
20230605,103800,63269410,7950,7950,7950,7950,0
|
|
20230605,103700,63269410,7950,7950,7950,7950,100
|
|
20230605,103600,62474410,7950,7950,7950,7950,0
|
|
20230605,103500,62474410,7950,7950,7950,7950,0
|
|
20230605,103400,62474410,7950,7950,7950,7950,0
|
|
20230605,103300,62474410,7950,7950,7950,7950,50
|
|
20230605,103200,62076910,7950,7950,7950,7950,0
|
|
20230605,103100,62076910,7950,7950,7950,7950,2
|
|
20230605,103000,62061010,7980,7980,7980,7980,0
|
|
20230605,102900,62061010,7980,7980,7980,7980,0
|
|
20230605,102800,62061010,7980,7980,7980,7980,0
|
|
20230605,102700,62061010,7980,7980,7980,7980,71
|
|
20230605,102600,61494430,7970,7970,7970,7970,51
|
|
20230605,102500,61087960,7950,7950,7950,7950,0
|
|
20230605,102400,61087960,7950,7950,7950,7950,0
|
|
20230605,102300,61087960,7950,7950,7950,7950,0
|
|
20230605,102200,61087960,7950,7950,7950,7950,0
|
|
20230605,102100,61087960,7950,7950,7950,7950,0
|
|
20230605,102000,61087960,7950,7950,7950,7950,0
|
|
20230605,101900,61087960,7950,7950,7950,7950,50
|
|
20230605,101800,60690460,7950,7950,7950,7950,0
|
|
20230605,101700,60690460,7950,7950,7950,7950,30
|
|
20230605,101600,60451960,7950,7950,7950,7950,0
|
|
20230605,101500,60451960,7950,7950,7950,7950,10
|
|
20230605,101400,60372460,7980,7980,7980,7980,0
|
|
20230605,101300,60372460,7980,7980,7980,7980,0
|
|
20230605,101200,60372460,7980,7980,7980,7980,1
|
|
20230605,101100,60364480,7970,7970,7970,7970,0
|
|
20230605,101000,60364480,7970,7970,7970,7970,0
|
|
20230605,100900,60364480,7970,7970,7970,7970,0
|
|
20230605,100800,60364480,7970,7970,7970,7970,1
|
|
20230605,100700,60356510,7970,7970,7970,7970,0
|
|
20230605,100600,60356510,7970,7970,7970,7970,206
|
|
20230605,100500,58714690,7960,7970,7970,7960,11
|
|
20230605,100400,58627030,7980,7980,7980,7980,264
|
|
20230605,100300,56520310,7980,7960,7980,7960,3
|
|
20230605,100200,56496410,7980,7980,7980,7980,0
|
|
20230605,100100,56496410,7980,7940,7980,7940,80
|
|
20230605,100000,55861130,7940,7940,7940,7940,1
|
|
20230605,095900,55853190,7920,7920,7920,7920,899
|
|
20230605,095800,48733110,7920,7920,7920,7920,0
|
|
20230605,095700,48733110,7920,7920,7920,7920,130
|
|
20230605,095600,47703510,7920,7920,7920,7920,0
|
|
20230605,095500,47703510,7920,7920,7920,7920,100
|
|
20230605,095400,46911510,7920,7920,7920,7920,0
|
|
20230605,095300,46911510,7920,7920,7920,7920,0
|
|
20230605,095200,46911510,7920,7920,7920,7920,78
|
|
20230605,095100,46293750,7920,7920,7920,7920,0
|
|
20230605,095000,46293750,7920,7920,7920,7920,0
|
|
20230605,094900,46293750,7920,7920,7920,7920,0
|
|
20230605,094800,46293750,7920,7900,7920,7900,101
|
|
20230605,094700,45495830,7920,7920,7920,7920,63
|
|
20230605,094600,44996870,7920,7920,7920,7920,0
|
|
20230605,094500,44996870,7920,7920,7920,7920,0
|
|
20230605,094400,44996870,7920,7920,7920,7920,0
|
|
20230605,094300,44996870,7920,7920,7920,7920,0
|
|
20230605,094200,44996870,7920,7920,7920,7920,0
|
|
20230605,094100,44996870,7920,7920,7920,7920,150
|
|
20230605,094000,43808870,7920,7920,7920,7920,190
|
|
20230605,093900,42304070,7920,7900,7920,7900,45
|
|
20230605,093800,41948140,7910,7910,7910,7910,0
|
|
20230605,093700,41948140,7910,7900,7910,7850,1198
|
|
20230605,093600,32525520,7910,7910,7910,7910,20
|
|
20230605,093500,32367320,7910,7910,7910,7910,10
|
|
20230605,093400,32288220,7900,7910,7910,7900,19
|
|
20230605,093300,32138020,7880,7880,7880,7880,39
|
|
20230605,093200,31830700,7880,7880,7880,7880,7
|
|
20230605,093100,31775540,7880,7880,7880,7880,7
|
|
20230605,093000,31720380,7880,7880,7880,7880,0
|
|
20230605,092900,31720380,7880,7880,7880,7880,1
|
|
20230605,092800,31712500,7860,7860,7860,7860,2
|
|
20230605,092700,31696780,7850,7850,7850,7850,0
|
|
20230605,092600,31696780,7850,7860,7860,7850,98
|
|
20230605,092500,30927380,7850,7850,7850,7850,12
|
|
20230605,092400,30833180,7850,7890,7890,7850,587
|
|
20230605,092300,26219700,7910,7890,7910,7890,2
|
|
20230605,092200,26203900,7910,7910,7910,7910,0
|
|
20230605,092100,26203900,7910,7910,7910,7910,10
|
|
20230605,092000,26124800,7920,7920,7920,7920,0
|
|
20230605,091900,26124800,7920,7920,7920,7920,0
|
|
20230605,091800,26124800,7920,7920,7920,7920,0
|
|
20230605,091700,26124800,7920,7920,7920,7920,0
|
|
20230605,091600,26124800,7920,7880,7920,7860,1012
|
|
20230605,091500,18165500,7900,7880,7920,7880,29
|
|
20230605,091400,17936920,7880,7880,7880,7880,24
|
|
20230605,091300,17747800,7890,7940,7950,7890,1164
|
|
20230605,091200,8505810,7980,7980,7980,7980,0
|
|
20230605,091100,8505810,7980,7980,7980,7980,0
|
|
20230605,091000,8505810,7980,7950,7980,7940,248
|
|
20230605,090900,6535130,7950,7950,7950,7950,666
|
|
20230605,090800,1240430,7980,7980,7980,7980,1
|
|
20230605,090700,1232450,7950,7980,7980,7950,4
|
|
20230605,090600,1200620,7950,7950,7950,7950,140
|
|
20230605,090500,87620,7940,7940,7940,7940,0
|
|
20230605,090400,87620,7940,7940,7940,7940,0
|
|
20230605,090300,87620,7940,7940,7940,7940,0
|
|
20230605,090200,87620,7940,7940,7940,7940,0
|
|
20230605,090100,87620,7940,7940,7940,7940,0
|
|
20230605,090000,87620,7940,7990,7990,7940,11
|