616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191300,145490410,5970,5970,5970,5970,229
|
|
20230627,191200,145490410,5970,5970,5970,5970,0
|
|
20230627,191100,145490410,5970,5970,5970,5970,0
|
|
20230627,191000,145490410,5970,5970,5970,5970,0
|
|
20230627,190900,145490410,5970,5970,5970,5970,0
|
|
20230627,190800,145490410,5970,5970,5970,5970,0
|
|
20230627,190700,145490410,5970,5970,5970,5970,0
|
|
20230627,190600,145490410,5970,5970,5970,5970,0
|
|
20230627,190500,145490410,5970,5970,5970,5970,0
|
|
20230627,190400,145490410,5970,5970,5970,5970,0
|
|
20230627,190300,145490410,5970,5970,5970,5970,0
|
|
20230627,190200,145490410,5970,5970,5970,5970,0
|
|
20230627,190100,145490410,5970,5970,5970,5970,0
|
|
20230627,190000,145490410,5970,5970,5970,5970,0
|
|
20230627,185900,145490410,5970,5970,5970,5970,0
|
|
20230627,185800,145490410,5970,5970,5970,5970,0
|
|
20230627,185700,145490410,5970,5970,5970,5970,0
|
|
20230627,185600,145490410,5970,5970,5970,5970,0
|
|
20230627,185500,145490410,5970,5970,5970,5970,0
|
|
20230627,185400,145490410,5970,5970,5970,5970,0
|
|
20230627,185300,145490410,5970,5970,5970,5970,0
|
|
20230627,185200,145490410,5970,5970,5970,5970,0
|
|
20230627,185100,145490410,5970,5970,5970,5970,0
|
|
20230627,185000,145490410,5970,5970,5970,5970,0
|
|
20230627,184900,145490410,5970,5970,5970,5970,0
|
|
20230627,184800,145490410,5970,5970,5970,5970,0
|
|
20230627,184700,145490410,5970,5970,5970,5970,0
|
|
20230627,184600,145490410,5970,5970,5970,5970,0
|
|
20230627,184500,145490410,5970,5970,5970,5970,0
|
|
20230627,184400,145490410,5970,5970,5970,5970,0
|
|
20230627,184300,145490410,5970,5970,5970,5970,229
|
|
20230627,184200,145490410,5970,5970,5970,5970,0
|
|
20230627,184100,145490410,5970,5970,5970,5970,0
|
|
20230627,184000,145490410,5970,5970,5970,5970,0
|
|
20230627,183900,145490410,5970,5970,5970,5970,0
|
|
20230627,183800,145490410,5970,5970,5970,5970,0
|
|
20230627,183700,145490410,5970,5970,5970,5970,0
|
|
20230627,183600,145490410,5970,5970,5970,5970,0
|
|
20230627,183500,145490410,5970,5970,5970,5970,0
|
|
20230627,183400,145490410,5970,5970,5970,5970,0
|
|
20230627,183300,145490410,5970,5970,5970,5970,0
|
|
20230627,183200,145490410,5970,5970,5970,5970,0
|
|
20230627,183100,145490410,5970,5970,5970,5970,0
|
|
20230627,183000,145490410,5970,5970,5970,5970,0
|
|
20230627,182900,145490410,5970,5970,5970,5970,0
|
|
20230627,182800,145490410,5970,5970,5970,5970,0
|
|
20230627,182700,145490410,5970,5970,5970,5970,0
|
|
20230627,182600,145490410,5970,5970,5970,5970,0
|
|
20230627,182500,145490410,5970,5970,5970,5970,0
|
|
20230627,182400,145490410,5970,5970,5970,5970,0
|
|
20230627,182300,145490410,5970,5970,5970,5970,0
|
|
20230627,182200,145490410,5970,5970,5970,5970,0
|
|
20230627,182100,145490410,5970,5970,5970,5970,0
|
|
20230627,182000,145490410,5970,5970,5970,5970,0
|
|
20230627,181900,145490410,5970,5970,5970,5970,0
|
|
20230627,181800,145490410,5970,5970,5970,5970,0
|
|
20230627,181700,145490410,5970,5970,5970,5970,0
|
|
20230627,181600,145490410,5970,5970,5970,5970,0
|
|
20230627,181500,145490410,5970,5970,5970,5970,0
|
|
20230627,181400,145490410,5970,5970,5970,5970,0
|
|
20230627,181300,145490410,5970,5970,5970,5970,229
|
|
20230627,181200,145490410,5970,5970,5970,5970,0
|
|
20230627,181100,145490410,5970,5970,5970,5970,0
|
|
20230627,181000,145490410,5970,5970,5970,5970,0
|
|
20230627,180900,145490410,5970,5970,5970,5970,0
|
|
20230627,180800,145490410,5970,5970,5970,5970,0
|
|
20230627,180700,145490410,5970,5970,5970,5970,0
|
|
20230627,180600,145490410,5970,5970,5970,5970,0
|
|
20230627,180500,145490410,5970,5970,5970,5970,0
|
|
20230627,180400,145490410,5970,5970,5970,5970,0
|
|
20230627,180300,145490410,5970,5970,5970,5970,0
|
|
20230627,180200,145490410,5970,5970,5970,5970,0
|
|
20230627,180100,145490410,5970,5970,5970,5970,0
|
|
20230627,180000,145490410,5970,5970,5970,5970,0
|
|
20230627,175900,145490410,5970,5970,5970,5970,0
|
|
20230627,175800,145490410,5970,5970,5970,5970,0
|
|
20230627,175700,145490410,5970,5970,5970,5970,0
|
|
20230627,175600,145490410,5970,5970,5970,5970,0
|
|
20230627,175500,145490410,5970,5970,5970,5970,0
|
|
20230627,175400,145490410,5970,5970,5970,5970,0
|
|
20230627,175300,145490410,5970,5970,5970,5970,0
|
|
20230627,175200,145490410,5970,5970,5970,5970,0
|
|
20230627,175100,145490410,5970,5970,5970,5970,0
|
|
20230627,175000,145490410,5970,5970,5970,5970,0
|
|
20230627,174900,145490410,5970,5970,5970,5970,0
|
|
20230627,174800,145490410,5970,5970,5970,5970,0
|
|
20230627,174700,145490410,5970,5970,5970,5970,0
|
|
20230627,174600,145490410,5970,5970,5970,5970,0
|
|
20230627,174500,145490410,5970,5970,5970,5970,0
|
|
20230627,174400,145490410,5970,5970,5970,5970,0
|
|
20230627,174300,145490410,5970,5970,5970,5970,229
|
|
20230627,174200,145490410,5970,5970,5970,5970,0
|
|
20230627,174100,145490410,5970,5970,5970,5970,0
|
|
20230627,174000,145490410,5970,5970,5970,5970,0
|
|
20230627,173900,145490410,5970,5970,5970,5970,0
|
|
20230627,173800,145490410,5970,5970,5970,5970,0
|
|
20230627,173700,145490410,5970,5970,5970,5970,0
|
|
20230627,173600,145490410,5970,5970,5970,5970,0
|
|
20230627,173500,145490410,5970,5970,5970,5970,0
|
|
20230627,173400,145490410,5970,5970,5970,5970,0
|
|
20230627,173300,145490410,5970,5970,5970,5970,0
|
|
20230627,173200,145490410,5970,5970,5970,5970,0
|
|
20230627,173100,145490410,5970,5970,5970,5970,0
|
|
20230627,173000,145490410,5970,5970,5970,5970,0
|
|
20230627,172900,145490410,5970,5970,5970,5970,0
|
|
20230627,172800,145490410,5970,5970,5970,5970,0
|
|
20230627,172700,145490410,5970,5970,5970,5970,0
|
|
20230627,172600,145490410,5970,5970,5970,5970,0
|
|
20230627,172500,145490410,5970,5970,5970,5970,0
|
|
20230627,172400,145490410,5970,5970,5970,5970,0
|
|
20230627,172300,145490410,5970,5970,5970,5970,0
|
|
20230627,172200,145490410,5970,5970,5970,5970,0
|
|
20230627,172100,145490410,5970,5970,5970,5970,0
|
|
20230627,172000,145490410,5970,5970,5970,5970,0
|
|
20230627,171900,145490410,5970,5970,5970,5970,0
|
|
20230627,171800,145490410,5970,5970,5970,5970,0
|
|
20230627,171700,145490410,5970,5970,5970,5970,0
|
|
20230627,171600,145490410,5970,5970,5970,5970,0
|
|
20230627,171500,145490410,5970,5970,5970,5970,0
|
|
20230627,171400,145490410,5970,5970,5970,5970,0
|
|
20230627,171300,145490410,5970,5970,5970,5970,229
|
|
20230627,171200,145490410,5970,5970,5970,5970,0
|
|
20230627,171100,145490410,5970,5970,5970,5970,0
|
|
20230627,171000,145490410,5970,5970,5970,5970,0
|
|
20230627,170900,145490410,5970,5970,5970,5970,0
|
|
20230627,170800,145490410,5970,5970,5970,5970,0
|
|
20230627,170700,145490410,5970,5970,5970,5970,0
|
|
20230627,170600,145490410,5970,5970,5970,5970,0
|
|
20230627,170500,145490410,5970,5970,5970,5970,0
|
|
20230627,170400,145490410,5970,5970,5970,5970,0
|
|
20230627,170300,145490410,5970,5970,5970,5970,0
|
|
20230627,170200,145490410,5970,5970,5970,5970,0
|
|
20230627,170100,145490410,5970,5970,5970,5970,0
|
|
20230627,170000,145490410,5970,5970,5970,5970,0
|
|
20230627,165900,145490410,5970,5970,5970,5970,0
|
|
20230627,165800,145490410,5970,5970,5970,5970,0
|
|
20230627,165700,145490410,5970,5970,5970,5970,0
|
|
20230627,165600,145490410,5970,5970,5970,5970,0
|
|
20230627,165500,145490410,5970,5970,5970,5970,0
|
|
20230627,165400,145490410,5970,5970,5970,5970,0
|
|
20230627,165300,145490410,5970,5970,5970,5970,0
|
|
20230627,165200,145490410,5970,5970,5970,5970,0
|
|
20230627,165100,145490410,5970,5970,5970,5970,0
|
|
20230627,165000,145490410,5970,5970,5970,5970,0
|
|
20230627,164900,145490410,5970,5970,5970,5970,0
|
|
20230627,164800,145490410,5970,5970,5970,5970,0
|
|
20230627,164700,145490410,5970,5970,5970,5970,0
|
|
20230627,164600,145490410,5970,5970,5970,5970,0
|
|
20230627,164500,145490410,5970,5970,5970,5970,0
|
|
20230627,164400,145490410,5970,5970,5970,5970,0
|
|
20230627,164300,145490410,5970,5970,5970,5970,229
|
|
20230627,164200,145490410,5970,5970,5970,5970,0
|
|
20230627,164100,145490410,5970,5970,5970,5970,0
|
|
20230627,164000,145490410,5970,5970,5970,5970,0
|
|
20230627,163900,145490410,5970,5970,5970,5970,0
|
|
20230627,163800,145490410,5970,5970,5970,5970,0
|
|
20230627,163700,145490410,5970,5970,5970,5970,0
|
|
20230627,163600,145490410,5970,5970,5970,5970,0
|
|
20230627,163500,145490410,5970,5970,5970,5970,0
|
|
20230627,163400,145490410,5970,5970,5970,5970,0
|
|
20230627,163300,145490410,5970,5970,5970,5970,0
|
|
20230627,163200,145490410,5970,5970,5970,5970,0
|
|
20230627,163100,145490410,5970,5970,5970,5970,0
|
|
20230627,163000,145490410,5970,5970,5970,5970,0
|
|
20230627,162900,145490410,5970,5970,5970,5970,0
|
|
20230627,162800,145490410,5970,5970,5970,5970,0
|
|
20230627,162700,145490410,5970,5970,5970,5970,0
|
|
20230627,162600,145490410,5970,5970,5970,5970,0
|
|
20230627,162500,145490410,5970,5970,5970,5970,0
|
|
20230627,162400,145490410,5970,5970,5970,5970,0
|
|
20230627,162300,145490410,5970,5970,5970,5970,0
|
|
20230627,162200,145490410,5970,5970,5970,5970,0
|
|
20230627,162100,145490410,5970,5970,5970,5970,0
|
|
20230627,162000,145490410,5970,5970,5970,5970,0
|
|
20230627,161900,145490410,5970,5970,5970,5970,0
|
|
20230627,161800,145490410,5970,5970,5970,5970,0
|
|
20230627,161700,145490410,5970,5970,5970,5970,0
|
|
20230627,161600,145490410,5970,5970,5970,5970,0
|
|
20230627,161500,145490410,5970,5970,5970,5970,0
|
|
20230627,161400,145490410,5970,5970,5970,5970,0
|
|
20230627,161300,145490410,5970,5970,5970,5970,229
|
|
20230627,161200,145490410,5970,5970,5970,5970,0
|
|
20230627,161100,145490410,5970,5970,5970,5970,0
|
|
20230627,161000,145490410,5970,5970,5970,5970,0
|
|
20230627,160900,145490410,5970,5970,5970,5970,0
|
|
20230627,160800,145490410,5970,5970,5970,5970,0
|
|
20230627,160700,145490410,5970,5970,5970,5970,0
|
|
20230627,160600,145490410,5970,5970,5970,5970,0
|
|
20230627,160500,145490410,5970,5970,5970,5970,0
|
|
20230627,160400,145490410,5970,5970,5970,5970,0
|
|
20230627,160300,145490410,5970,5970,5970,5970,0
|
|
20230627,160200,145490410,5970,5970,5970,5970,0
|
|
20230627,160100,145490410,5970,5970,5970,5970,0
|
|
20230627,160000,145490410,5970,5970,5970,5970,0
|
|
20230627,155900,145490410,5970,5970,5970,5970,0
|
|
20230627,155800,145490410,5970,5970,5970,5970,0
|
|
20230627,155700,145490410,5970,5970,5970,5970,0
|
|
20230627,155600,145490410,5970,5970,5970,5970,0
|
|
20230627,155500,145490410,5970,5970,5970,5970,0
|
|
20230627,155400,145490410,5970,5970,5970,5970,0
|
|
20230627,155300,145490410,5970,5970,5970,5970,0
|
|
20230627,155200,145490410,5970,5970,5970,5970,0
|
|
20230627,155100,145490410,5970,5970,5970,5970,0
|
|
20230627,155000,145490410,5970,5970,5970,5970,0
|
|
20230627,154900,145490410,5970,5970,5970,5970,0
|
|
20230627,154800,145490410,5970,5970,5970,5970,0
|
|
20230627,154700,145490410,5970,5970,5970,5970,0
|
|
20230627,154600,145490410,5970,5970,5970,5970,0
|
|
20230627,154500,145490410,5970,5970,5970,5970,0
|
|
20230627,154400,145490410,5970,5970,5970,5970,0
|
|
20230627,154300,145490410,5970,5970,5970,5970,229
|
|
20230627,154200,145490410,5970,5970,5970,5970,0
|
|
20230627,154100,145490410,5970,5970,5970,5970,0
|
|
20230627,154000,145490410,5970,5970,5970,5970,0
|
|
20230627,153900,145490410,5970,5970,5970,5970,0
|
|
20230627,153800,145490410,5970,5970,5970,5970,0
|
|
20230627,153700,145490410,5970,5970,5970,5970,0
|
|
20230627,153600,145490410,5970,5970,5970,5970,0
|
|
20230627,153500,145490410,5970,5970,5970,5970,0
|
|
20230627,153400,145490410,5970,5970,5970,5970,0
|
|
20230627,153300,145490410,5970,5970,5970,5970,0
|
|
20230627,153200,145490410,5970,5970,5970,5970,0
|
|
20230627,153100,145490410,5970,5970,5970,5970,0
|
|
20230627,153000,145490410,5970,5970,5970,5970,229
|
|
20230627,152900,144123280,5960,5960,5960,5960,0
|
|
20230627,152800,144123280,5960,5960,5960,5960,0
|
|
20230627,152700,144123280,5960,5960,5960,5960,0
|
|
20230627,152600,144123280,5960,5960,5960,5960,0
|
|
20230627,152500,144123280,5960,5960,5960,5960,0
|
|
20230627,152400,144123280,5960,5960,5960,5960,0
|
|
20230627,152300,144123280,5960,5960,5960,5960,0
|
|
20230627,152200,144123280,5960,5960,5960,5960,0
|
|
20230627,152100,144123280,5960,5960,5960,5960,0
|
|
20230627,152000,144123280,5960,5960,5960,5960,0
|
|
20230627,151900,144123280,5960,5960,5960,5960,2
|
|
20230627,151800,144111360,5960,5960,5960,5960,0
|
|
20230627,151700,144111360,5960,5960,5960,5960,0
|
|
20230627,151600,144111360,5960,5960,5960,5960,1
|
|
20230627,151500,144105400,5960,5950,5960,5950,13
|
|
20230627,151400,144028030,5950,5960,5960,5950,124
|
|
20230627,151300,143289670,5960,5960,5960,5960,0
|
|
20230627,151200,143289670,5960,5960,5960,5960,1
|
|
20230627,151100,143283710,5960,5960,5960,5960,0
|
|
20230627,151000,143283710,5960,5960,5960,5960,1
|
|
20230627,150900,143277750,5950,5950,5950,5950,200
|
|
20230627,150800,142087750,5950,5960,5960,5950,2
|
|
20230627,150700,142075840,5950,5950,5950,5950,462
|
|
20230627,150600,139326940,5950,5950,5950,5950,1
|
|
20230627,150500,139320990,5960,5960,5960,5960,0
|
|
20230627,150400,139320990,5960,5960,5960,5960,0
|
|
20230627,150300,139320990,5960,5960,5960,5960,227
|
|
20230627,150200,137968070,5970,5970,5970,5970,1
|
|
20230627,150100,137962100,5950,5960,5960,5950,1300
|
|
20230627,150000,130224980,5970,5970,5970,5970,0
|
|
20230627,145900,130224980,5970,5970,5970,5970,5
|
|
20230627,145800,130195130,5970,5970,5970,5970,0
|
|
20230627,145700,130195130,5970,5970,5970,5970,1
|
|
20230627,145600,130189160,5970,5970,5970,5970,0
|
|
20230627,145500,130189160,5970,5970,5970,5970,0
|
|
20230627,145400,130189160,5970,5960,5970,5960,3
|
|
20230627,145300,130171270,5960,5970,5970,5960,1765
|
|
20230627,145200,119647920,5990,5990,5990,5990,3
|
|
20230627,145100,119629950,5990,5990,5990,5990,0
|
|
20230627,145000,119629950,5990,5990,5990,5990,1
|
|
20230627,144900,119623960,5990,5990,5990,5990,0
|
|
20230627,144800,119623960,5990,5990,5990,5990,3
|
|
20230627,144700,119605990,5990,5990,5990,5990,0
|
|
20230627,144600,119605990,5990,5990,5990,5990,0
|
|
20230627,144500,119605990,5990,5990,5990,5990,0
|
|
20230627,144400,119605990,5990,5990,5990,5990,0
|
|
20230627,144300,119605990,5990,5990,5990,5990,1
|
|
20230627,144200,119600000,6000,6000,6000,6000,0
|
|
20230627,144100,119600000,6000,6000,6000,6000,0
|
|
20230627,144000,119600000,6000,6000,6000,6000,25
|
|
20230627,143900,119450000,6000,6000,6000,6000,1
|
|
20230627,143800,119444000,5990,5990,5990,5990,0
|
|
20230627,143700,119444000,5990,5990,5990,5990,0
|
|
20230627,143600,119444000,5990,5990,5990,5990,0
|
|
20230627,143500,119444000,5990,5990,5990,5990,4
|
|
20230627,143400,119420040,5970,5970,5970,5970,0
|
|
20230627,143300,119420040,5970,5980,5980,5970,485
|
|
20230627,143200,116523800,5980,5980,5980,5980,0
|
|
20230627,143100,116523800,5980,5980,5980,5980,31
|
|
20230627,143000,116338420,6000,6000,6000,6000,0
|
|
20230627,142900,116338420,6000,6000,6000,6000,0
|
|
20230627,142800,116338420,6000,5980,6000,5980,21
|
|
20230627,142700,116212730,5980,5980,5980,5980,1
|
|
20230627,142600,116206750,5980,5970,5980,5970,41
|
|
20230627,142500,115961610,5970,5970,5970,5970,5
|
|
20230627,142400,115931760,5970,5970,5970,5970,108
|
|
20230627,142300,115287000,5970,5970,5980,5970,34
|
|
20230627,142200,115083820,5970,5980,5980,5970,88
|
|
20230627,142100,114558450,5980,5980,5980,5980,0
|
|
20230627,142000,114558450,5980,5980,5980,5980,0
|
|
20230627,141900,114558450,5980,5980,5980,5980,0
|
|
20230627,141800,114558450,5980,5980,5980,5980,0
|
|
20230627,141700,114558450,5980,5980,5980,5980,9
|
|
20230627,141600,114504630,5980,5980,5980,5980,0
|
|
20230627,141500,114504630,5980,5980,5980,5980,0
|
|
20230627,141400,114504630,5980,5980,5980,5980,0
|
|
20230627,141300,114504630,5980,5980,5980,5980,25
|
|
20230627,141200,114355130,5970,5970,5970,5970,0
|
|
20230627,141100,114355130,5970,5970,5970,5970,0
|
|
20230627,141000,114355130,5970,5970,5970,5970,0
|
|
20230627,140900,114355130,5970,5970,5970,5970,5
|
|
20230627,140800,114325280,5970,5970,5970,5970,2
|
|
20230627,140700,114313340,5980,5980,5980,5980,0
|
|
20230627,140600,114313340,5980,5980,5980,5980,4
|
|
20230627,140500,114289420,5990,5990,5990,5990,0
|
|
20230627,140400,114289420,5990,5990,5990,5990,5
|
|
20230627,140300,114259470,5990,5990,5990,5990,0
|
|
20230627,140200,114259470,5990,5990,5990,5990,0
|
|
20230627,140100,114259470,5990,5990,5990,5990,1
|
|
20230627,140000,114253480,5990,5990,5990,5990,0
|
|
20230627,135900,114253480,5990,5990,5990,5990,0
|
|
20230627,135800,114253480,5990,5990,5990,5990,0
|
|
20230627,135700,114253480,5990,5990,5990,5990,0
|
|
20230627,135600,114253480,5990,5990,5990,5990,0
|
|
20230627,135500,114253480,5990,5990,5990,5990,0
|
|
20230627,135400,114253480,5990,5990,5990,5990,0
|
|
20230627,135300,114253480,5990,5990,5990,5990,0
|
|
20230627,135200,114253480,5990,5990,5990,5990,0
|
|
20230627,135100,114253480,5990,5990,5990,5990,0
|
|
20230627,135000,114253480,5990,5990,5990,5990,300
|
|
20230627,134900,112456480,5970,5970,5970,5970,0
|
|
20230627,134800,112456480,5970,5970,5970,5970,0
|
|
20230627,134700,112456480,5970,5970,5970,5970,0
|
|
20230627,134600,112456480,5970,5970,5970,5970,0
|
|
20230627,134500,112456480,5970,5970,5970,5970,0
|
|
20230627,134400,112456480,5970,5970,5970,5970,0
|
|
20230627,134300,112456480,5970,5970,5970,5970,0
|
|
20230627,134200,112456480,5970,5970,5970,5970,0
|
|
20230627,134100,112456480,5970,5970,5970,5970,0
|
|
20230627,134000,112456480,5970,5970,5970,5970,0
|
|
20230627,133900,112456480,5970,5970,5970,5970,0
|
|
20230627,133800,112456480,5970,5970,5970,5970,0
|
|
20230627,133700,112456480,5970,5970,5970,5970,0
|
|
20230627,133600,112456480,5970,5970,5970,5970,0
|
|
20230627,133500,112456480,5970,5970,5970,5970,0
|
|
20230627,133400,112456480,5970,5970,5970,5970,0
|
|
20230627,133300,112456480,5970,5970,5970,5970,0
|
|
20230627,133200,112456480,5970,5980,5980,5970,1155
|
|
20230627,133100,105558550,5980,5980,5980,5980,0
|
|
20230627,133000,105558550,5980,5980,5980,5980,33
|
|
20230627,132900,105361210,5970,5970,5970,5970,0
|
|
20230627,132800,105361210,5970,5970,5970,5970,1
|
|
20230627,132700,105355240,6000,6000,6000,6000,50
|
|
20230627,132600,105055240,6000,6000,6000,6000,10
|
|
20230627,132500,104995240,6000,6000,6000,6000,0
|
|
20230627,132400,104995240,6000,6000,6000,6000,0
|
|
20230627,132300,104995240,6000,6000,6000,6000,0
|
|
20230627,132200,104995240,6000,5990,6000,5990,101
|
|
20230627,132100,104390240,5970,5970,5970,5970,72
|
|
20230627,132000,103960400,5970,5970,5970,5970,0
|
|
20230627,131900,103960400,5970,5970,5970,5970,0
|
|
20230627,131800,103960400,5970,5980,5980,5970,1155
|
|
20230627,131700,97063530,5990,5990,5990,5990,0
|
|
20230627,131600,97063530,5990,5990,5990,5990,0
|
|
20230627,131500,97063530,5990,5990,5990,5990,98
|
|
20230627,131400,96476510,5990,5990,5990,5990,0
|
|
20230627,131300,96476510,5990,6000,6000,5990,114
|
|
20230627,131200,95792840,6020,6020,6020,6020,0
|
|
20230627,131100,95792840,6020,6020,6020,6020,0
|
|
20230627,131000,95792840,6020,6020,6020,6020,0
|
|
20230627,130900,95792840,6020,6020,6020,6020,0
|
|
20230627,130800,95792840,6020,6020,6020,6020,200
|
|
20230627,130700,94588840,6020,6020,6020,6010,60
|
|
20230627,130600,94227650,6020,6020,6020,6020,0
|
|
20230627,130500,94227650,6020,6020,6020,6020,0
|
|
20230627,130400,94227650,6020,6020,6020,6020,0
|
|
20230627,130300,94227650,6020,6010,6020,6010,5
|
|
20230627,130200,94197590,6020,6010,6020,6010,112
|
|
20230627,130100,93524080,6010,6010,6010,6010,0
|
|
20230627,130000,93524080,6010,6010,6010,6010,17
|
|
20230627,125900,93421910,5990,5990,5990,5990,0
|
|
20230627,125800,93421910,5990,5990,5990,5990,0
|
|
20230627,125700,93421910,5990,5990,5990,5990,0
|
|
20230627,125600,93421910,5990,5990,5990,5990,9
|
|
20230627,125500,93368000,6000,6000,6000,6000,0
|
|
20230627,125400,93368000,6000,6000,6000,6000,596
|
|
20230627,125300,89792000,5990,5990,5990,5990,0
|
|
20230627,125200,89792000,5990,5990,5990,5990,5
|
|
20230627,125100,89762050,5980,5980,5980,5980,10
|
|
20230627,125000,89702250,5970,5970,5970,5970,0
|
|
20230627,124900,89702250,5970,5970,5970,5970,0
|
|
20230627,124800,89702250,5970,5970,5970,5970,0
|
|
20230627,124700,89702250,5970,5970,5970,5970,0
|
|
20230627,124600,89702250,5970,5970,5970,5970,0
|
|
20230627,124500,89702250,5970,5970,5970,5970,0
|
|
20230627,124400,89702250,5970,5970,5970,5970,0
|
|
20230627,124300,89702250,5970,5970,5970,5970,0
|
|
20230627,124200,89702250,5970,5970,5970,5970,3
|
|
20230627,124100,89684340,6000,6000,6000,6000,0
|
|
20230627,124000,89684340,6000,6000,6000,6000,0
|
|
20230627,123900,89684340,6000,6000,6000,6000,0
|
|
20230627,123800,89684340,6000,6000,6000,6000,0
|
|
20230627,123700,89684340,6000,6000,6000,6000,0
|
|
20230627,123600,89684340,6000,6000,6000,6000,0
|
|
20230627,123500,89684340,6000,6000,6000,6000,17
|
|
20230627,123400,89582340,6000,6000,6000,6000,0
|
|
20230627,123300,89582340,6000,6000,6000,6000,0
|
|
20230627,123200,89582340,6000,6000,6000,6000,1
|
|
20230627,123100,89576340,5980,5980,5980,5980,0
|
|
20230627,123000,89576340,5980,5980,5980,5980,100
|
|
20230627,122900,88978340,6000,6000,6000,6000,0
|
|
20230627,122800,88978340,6000,6000,6000,6000,0
|
|
20230627,122700,88978340,6000,6000,6000,6000,0
|
|
20230627,122600,88978340,6000,6000,6000,6000,1
|
|
20230627,122500,88972340,5980,5980,5980,5980,0
|
|
20230627,122400,88972340,5980,5980,5980,5980,0
|
|
20230627,122300,88972340,5980,5980,5980,5980,0
|
|
20230627,122200,88972340,5980,5980,5980,5980,0
|
|
20230627,122100,88972340,5980,5980,5980,5980,50
|
|
20230627,122000,88673340,5990,5990,5990,5990,0
|
|
20230627,121900,88673340,5990,5990,5990,5990,10
|
|
20230627,121800,88613440,5990,5990,5990,5990,0
|
|
20230627,121700,88613440,5990,5990,5990,5990,0
|
|
20230627,121600,88613440,5990,5990,5990,5990,0
|
|
20230627,121500,88613440,5990,5990,5990,5990,0
|
|
20230627,121400,88613440,5990,5990,5990,5990,0
|
|
20230627,121300,88613440,5990,5990,5990,5990,0
|
|
20230627,121200,88613440,5990,5990,5990,5990,0
|
|
20230627,121100,88613440,5990,5990,5990,5990,548
|
|
20230627,121000,85330920,5990,5990,5990,5990,0
|
|
20230627,120900,85330920,5990,5990,5990,5990,0
|
|
20230627,120800,85330920,5990,5990,5990,5990,0
|
|
20230627,120700,85330920,5990,5990,5990,5990,0
|
|
20230627,120600,85330920,5990,5990,5990,5990,0
|
|
20230627,120500,85330920,5990,5990,5990,5990,0
|
|
20230627,120400,85330920,5990,5990,5990,5990,0
|
|
20230627,120300,85330920,5990,5990,5990,5990,0
|
|
20230627,120200,85330920,5990,5990,5990,5990,0
|
|
20230627,120100,85330920,5990,5990,5990,5990,0
|
|
20230627,120000,85330920,5990,5990,5990,5990,0
|
|
20230627,115900,85330920,5990,5990,5990,5990,1
|
|
20230627,115800,85324930,5960,5960,5960,5960,11
|
|
20230627,115700,85259370,5960,5960,5960,5960,0
|
|
20230627,115600,85259370,5960,5960,5960,5960,0
|
|
20230627,115500,85259370,5960,5960,5960,5960,0
|
|
20230627,115400,85259370,5960,5960,5960,5960,0
|
|
20230627,115300,85259370,5960,5960,5960,5960,0
|
|
20230627,115200,85259370,5960,5960,5960,5960,0
|
|
20230627,115100,85259370,5960,5960,5960,5960,0
|
|
20230627,115000,85259370,5960,5960,5960,5960,0
|
|
20230627,114900,85259370,5960,5960,5960,5960,0
|
|
20230627,114800,85259370,5960,5960,5960,5960,0
|
|
20230627,114700,85259370,5960,5960,5960,5960,0
|
|
20230627,114600,85259370,5960,5960,5960,5960,0
|
|
20230627,114500,85259370,5960,5960,5960,5960,0
|
|
20230627,114400,85259370,5960,5960,5960,5960,0
|
|
20230627,114300,85259370,5960,5960,5960,5960,0
|
|
20230627,114200,85259370,5960,5960,5960,5960,0
|
|
20230627,114100,85259370,5960,5960,5960,5960,0
|
|
20230627,114000,85259370,5960,5960,5960,5960,0
|
|
20230627,113900,85259370,5960,5960,5960,5960,0
|
|
20230627,113800,85259370,5960,5960,5960,5960,0
|
|
20230627,113700,85259370,5960,5960,5960,5960,0
|
|
20230627,113600,85259370,5960,5980,5980,5960,300
|
|
20230627,113500,83470290,5990,5990,5990,5990,4
|
|
20230627,113400,83446330,5990,5990,5990,5990,0
|
|
20230627,113300,83446330,5990,5990,5990,5990,0
|
|
20230627,113200,83446330,5990,5990,5990,5990,0
|
|
20230627,113100,83446330,5990,5990,5990,5990,0
|
|
20230627,113000,83446330,5990,5990,5990,5990,0
|
|
20230627,112900,83446330,5990,5990,5990,5990,0
|
|
20230627,112800,83446330,5990,5990,5990,5990,0
|
|
20230627,112700,83446330,5990,5990,5990,5990,0
|
|
20230627,112600,83446330,5990,5990,5990,5990,0
|
|
20230627,112500,83446330,5990,5990,5990,5990,0
|
|
20230627,112400,83446330,5990,5990,5990,5990,0
|
|
20230627,112300,83446330,5990,5990,5990,5990,0
|
|
20230627,112200,83446330,5990,5990,5990,5990,1
|
|
20230627,112100,83440340,5990,5990,5990,5990,0
|
|
20230627,112000,83440340,5990,5990,5990,5990,0
|
|
20230627,111900,83440340,5990,5990,5990,5990,9
|
|
20230627,111800,83386430,5990,5990,5990,5990,0
|
|
20230627,111700,83386430,5990,5990,5990,5990,10
|
|
20230627,111600,83326530,5990,5990,5990,5990,1
|
|
20230627,111500,83320540,5990,5990,5990,5990,30
|
|
20230627,111400,83140840,6000,6000,6000,6000,0
|
|
20230627,111300,83140840,6000,6000,6000,6000,0
|
|
20230627,111200,83140840,6000,6000,6000,6000,42
|
|
20230627,111100,82888840,6000,6000,6000,6000,0
|
|
20230627,111000,82888840,6000,6000,6000,6000,0
|
|
20230627,110900,82888840,6000,6000,6000,6000,1
|
|
20230627,110800,82882840,5970,5970,5970,5970,0
|
|
20230627,110700,82882840,5970,5970,5970,5970,1
|
|
20230627,110600,82876870,5980,5980,5980,5980,0
|
|
20230627,110500,82876870,5980,5980,5980,5980,0
|
|
20230627,110400,82876870,5980,5980,5980,5980,0
|
|
20230627,110300,82876870,5980,6020,6020,5980,419
|
|
20230627,110200,80366510,6020,6020,6020,6020,0
|
|
20230627,110100,80366510,6020,6000,6020,6000,26
|
|
20230627,110000,80210470,6000,5990,6000,5990,2
|
|
20230627,105900,80198480,5990,5990,5990,5990,1
|
|
20230627,105800,80192490,5960,5960,5960,5960,0
|
|
20230627,105700,80192490,5960,5960,5960,5960,0
|
|
20230627,105600,80192490,5960,5960,5960,5960,0
|
|
20230627,105500,80192490,5960,5960,5960,5960,0
|
|
20230627,105400,80192490,5960,5960,5960,5960,3
|
|
20230627,105300,80174610,5960,5960,5960,5960,501
|
|
20230627,105200,77188650,5950,5950,5950,5950,3
|
|
20230627,105100,77170800,5940,5940,5940,5940,0
|
|
20230627,105000,77170800,5940,5940,5940,5940,0
|
|
20230627,104900,77170800,5940,5940,5940,5940,0
|
|
20230627,104800,77170800,5940,5940,5940,5940,0
|
|
20230627,104700,77170800,5940,5940,5940,5940,0
|
|
20230627,104600,77170800,5940,5940,5940,5940,0
|
|
20230627,104500,77170800,5940,5940,5940,5940,0
|
|
20230627,104400,77170800,5940,5940,5940,5940,0
|
|
20230627,104300,77170800,5940,5940,5940,5940,0
|
|
20230627,104200,77170800,5940,5940,5940,5940,0
|
|
20230627,104100,77170800,5940,5940,5940,5940,0
|
|
20230627,104000,77170800,5940,5940,5940,5940,0
|
|
20230627,103900,77170800,5940,5940,5940,5940,0
|
|
20230627,103800,77170800,5940,5940,5940,5940,0
|
|
20230627,103700,77170800,5940,5940,5940,5940,0
|
|
20230627,103600,77170800,5940,5940,5940,5940,0
|
|
20230627,103500,77170800,5940,5940,5940,5940,21
|
|
20230627,103400,77046060,5940,5950,5950,5940,13
|
|
20230627,103300,76968790,5950,5960,5960,5950,800
|
|
20230627,103200,72208640,5970,5970,5970,5970,0
|
|
20230627,103100,72208640,5970,5970,5970,5970,19
|
|
20230627,103000,72095210,5970,5970,5970,5970,0
|
|
20230627,102900,72095210,5970,5970,5970,5970,0
|
|
20230627,102800,72095210,5970,5970,5970,5970,21
|
|
20230627,102700,71969840,5980,5980,5980,5980,0
|
|
20230627,102600,71969840,5980,5980,5980,5980,0
|
|
20230627,102500,71969840,5980,5980,5980,5980,0
|
|
20230627,102400,71969840,5980,5980,5980,5980,0
|
|
20230627,102300,71969840,5980,5980,5980,5980,0
|
|
20230627,102200,71969840,5980,5990,6010,5980,2148
|
|
20230627,102100,59112930,6000,6000,6000,6000,0
|
|
20230627,102000,59112930,6000,6020,6020,6000,141
|
|
20230627,101900,58266480,6020,6020,6020,6020,0
|
|
20230627,101800,58266480,6020,6020,6020,6020,0
|
|
20230627,101700,58266480,6020,6020,6020,6020,1
|
|
20230627,101600,58260460,6020,6010,6020,6010,90
|
|
20230627,101500,57719220,6000,6000,6000,6000,0
|
|
20230627,101400,57719220,6000,6000,6000,6000,0
|
|
20230627,101300,57719220,6000,6000,6000,6000,310
|
|
20230627,101200,55859220,6000,5990,6000,5990,302
|
|
20230627,101100,54047240,6000,6000,6000,6000,0
|
|
20230627,101000,54047240,6000,6000,6000,6000,0
|
|
20230627,100900,54047240,6000,6000,6000,6000,106
|
|
20230627,100800,53411240,6000,6000,6000,6000,0
|
|
20230627,100700,53411240,6000,6000,6000,6000,97
|
|
20230627,100600,52829240,5990,5980,5990,5980,48
|
|
20230627,100500,52541780,5960,5960,5960,5960,0
|
|
20230627,100400,52541780,5960,5980,5980,5960,393
|
|
20230627,100300,50197660,6000,6000,6000,6000,0
|
|
20230627,100200,50197660,6000,6000,6000,6000,0
|
|
20230627,100100,50197660,6000,6000,6000,6000,0
|
|
20230627,100000,50197660,6000,5990,6000,5990,16
|
|
20230627,095900,50101710,6000,6000,6000,6000,146
|
|
20230627,095800,49225710,6010,6010,6010,6010,0
|
|
20230627,095700,49225710,6010,6010,6010,6010,68
|
|
20230627,095600,48817030,6020,6000,6020,6000,774
|
|
20230627,095500,44163640,6010,5990,6020,5990,101
|
|
20230627,095400,43556730,6000,5990,6000,5990,85
|
|
20230627,095300,43046850,5990,6000,6020,5980,351
|
|
20230627,095200,40947240,6000,6000,6000,6000,0
|
|
20230627,095100,40947240,6000,6000,6000,6000,17
|
|
20230627,095000,40845240,6000,6000,6000,6000,0
|
|
20230627,094900,40845240,6000,6000,6000,6000,0
|
|
20230627,094800,40845240,6000,5990,6000,5990,10
|
|
20230627,094700,40785320,5990,5990,5990,5990,29
|
|
20230627,094600,40611610,5990,5980,5990,5980,2
|
|
20230627,094500,40599640,5970,5970,5970,5970,689
|
|
20230627,094400,36486310,5960,5960,5960,5960,10
|
|
20230627,094300,36426710,5960,5970,5970,5960,52
|
|
20230627,094200,36116470,5960,5970,5970,5960,37
|
|
20230627,094100,35895600,5980,5980,5980,5980,0
|
|
20230627,094000,35895600,5980,5980,5980,5980,2
|
|
20230627,093900,35883640,5970,5960,5970,5960,337
|
|
20230627,093800,33874770,5960,5960,5960,5960,0
|
|
20230627,093700,33874770,5960,5950,5960,5950,11
|
|
20230627,093600,33809310,5920,5920,5920,5920,0
|
|
20230627,093500,33809310,5920,5920,5920,5920,0
|
|
20230627,093400,33809310,5920,5920,5920,5920,0
|
|
20230627,093300,33809310,5920,5920,5920,5920,0
|
|
20230627,093200,33809310,5920,5920,5920,5920,0
|
|
20230627,093100,33809310,5920,5920,5920,5920,0
|
|
20230627,093000,33809310,5920,5920,5920,5920,1
|
|
20230627,092900,33803390,5930,5930,5930,5930,0
|
|
20230627,092800,33803390,5930,5930,5930,5930,0
|
|
20230627,092700,33803390,5930,5940,5940,5930,68
|
|
20230627,092600,33399590,5940,5940,5940,5940,0
|
|
20230627,092500,33399590,5940,5940,5940,5940,1
|
|
20230627,092400,33393650,5940,5920,5940,5920,30
|
|
20230627,092300,33215630,5920,5920,5920,5920,11
|
|
20230627,092200,33150510,5920,5920,5920,5920,0
|
|
20230627,092100,33150510,5920,5920,5920,5920,0
|
|
20230627,092000,33150510,5920,5920,5920,5920,301
|
|
20230627,091900,31368590,5950,5940,5950,5940,6
|
|
20230627,091800,31332940,5920,5920,5920,5920,70
|
|
20230627,091700,30918540,5920,5930,5940,5920,523
|
|
20230627,091600,27817150,5940,5940,5940,5940,1
|
|
20230627,091500,27811210,5940,5940,5940,5940,0
|
|
20230627,091400,27811210,5940,5940,5940,5940,0
|
|
20230627,091300,27811210,5940,5940,5940,5940,1
|
|
20230627,091200,27805270,5940,5940,5940,5940,1
|
|
20230627,091100,27799330,5940,5940,5940,5940,1
|
|
20230627,091000,27793390,5960,5960,5960,5960,0
|
|
20230627,090900,27793390,5960,5960,5960,5960,0
|
|
20230627,090800,27793390,5960,5960,5960,5960,1
|
|
20230627,090700,27787430,5910,5950,5970,5910,58
|
|
20230627,090600,27444300,5910,5940,5970,5910,27
|
|
20230627,090500,27283850,5890,5970,5970,5890,153
|
|
20230627,090400,26379690,5940,5940,5940,5940,200
|
|
20230627,090300,25191690,5940,5950,5950,5940,500
|
|
20230627,090200,22221240,5950,5970,5970,5950,200
|
|
20230627,090100,21027840,5970,5970,5970,5970,8
|
|
20230627,090000,20980080,5940,5940,5940,5940,3532
|