578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,183500,255583960,20000,20000,20000,20000,2794
|
|
20230605,183400,255583960,20000,20000,20000,20000,0
|
|
20230605,183300,255583960,20000,20000,20000,20000,0
|
|
20230605,183200,255583960,20000,20000,20000,20000,0
|
|
20230605,183100,255583960,20000,20000,20000,20000,0
|
|
20230605,183000,255583960,20000,20000,20000,20000,0
|
|
20230605,182900,255583960,20000,20000,20000,20000,0
|
|
20230605,182800,255583960,20000,20000,20000,20000,0
|
|
20230605,182700,255583960,20000,20000,20000,20000,0
|
|
20230605,182600,255583960,20000,20000,20000,20000,0
|
|
20230605,182500,255583960,20000,20000,20000,20000,0
|
|
20230605,182400,255583960,20000,20000,20000,20000,0
|
|
20230605,182300,255583960,20000,20000,20000,20000,0
|
|
20230605,182200,255583960,20000,20000,20000,20000,0
|
|
20230605,182100,255583960,20000,20000,20000,20000,0
|
|
20230605,182000,255583960,20000,20000,20000,20000,0
|
|
20230605,181900,255583960,20000,20000,20000,20000,0
|
|
20230605,181800,255583960,20000,20000,20000,20000,0
|
|
20230605,181700,255583960,20000,20000,20000,20000,0
|
|
20230605,181600,255583960,20000,20000,20000,20000,0
|
|
20230605,181500,255583960,20000,20000,20000,20000,0
|
|
20230605,181400,255583960,20000,20000,20000,20000,0
|
|
20230605,181300,255583960,20000,20000,20000,20000,0
|
|
20230605,181200,255583960,20000,20000,20000,20000,0
|
|
20230605,181100,255583960,20000,20000,20000,20000,0
|
|
20230605,181000,255583960,20000,20000,20000,20000,0
|
|
20230605,180900,255583960,20000,20000,20000,20000,0
|
|
20230605,180800,255583960,20000,20000,20000,20000,0
|
|
20230605,180700,255583960,20000,20000,20000,20000,0
|
|
20230605,180600,255583960,20000,20000,20000,20000,0
|
|
20230605,180500,255583960,20000,20000,20000,20000,2794
|
|
20230605,180400,255583960,20000,20000,20000,20000,0
|
|
20230605,180300,255583960,20000,20000,20000,20000,0
|
|
20230605,180200,255583960,20000,20000,20000,20000,0
|
|
20230605,180100,255583960,20000,20000,20000,20000,0
|
|
20230605,180000,255583960,20000,20000,20000,20000,0
|
|
20230605,175900,255583960,20000,20000,20000,20000,0
|
|
20230605,175800,255583960,20000,20000,20000,20000,0
|
|
20230605,175700,255583960,20000,20000,20000,20000,0
|
|
20230605,175600,255583960,20000,20000,20000,20000,0
|
|
20230605,175500,255583960,20000,20000,20000,20000,0
|
|
20230605,175400,255583960,20000,20000,20000,20000,0
|
|
20230605,175300,255583960,20000,20000,20000,20000,0
|
|
20230605,175200,255583960,20000,20000,20000,20000,0
|
|
20230605,175100,255583960,20000,20000,20000,20000,0
|
|
20230605,175000,255583960,20000,20000,20000,20000,0
|
|
20230605,174900,255583960,20000,20000,20000,20000,0
|
|
20230605,174800,255583960,20000,20000,20000,20000,0
|
|
20230605,174700,255583960,20000,20000,20000,20000,0
|
|
20230605,174600,255583960,20000,20000,20000,20000,0
|
|
20230605,174500,255583960,20000,20000,20000,20000,0
|
|
20230605,174400,255583960,20000,20000,20000,20000,0
|
|
20230605,174300,255583960,20000,20000,20000,20000,0
|
|
20230605,174200,255583960,20000,20000,20000,20000,0
|
|
20230605,174100,255583960,20000,20000,20000,20000,0
|
|
20230605,174000,255583960,20000,20000,20000,20000,0
|
|
20230605,173900,255583960,20000,20000,20000,20000,0
|
|
20230605,173800,255583960,20000,20000,20000,20000,0
|
|
20230605,173700,255583960,20000,20000,20000,20000,0
|
|
20230605,173600,255583960,20000,20000,20000,20000,0
|
|
20230605,173500,255583960,20000,20000,20000,20000,2794
|
|
20230605,173400,255583960,20000,20000,20000,20000,0
|
|
20230605,173300,255583960,20000,20000,20000,20000,0
|
|
20230605,173200,255583960,20000,20000,20000,20000,0
|
|
20230605,173100,255583960,20000,20000,20000,20000,0
|
|
20230605,173000,255583960,20000,20000,20000,20000,0
|
|
20230605,172900,255583960,20000,20000,20000,20000,0
|
|
20230605,172800,255583960,20000,20000,20000,20000,0
|
|
20230605,172700,255583960,20000,20000,20000,20000,0
|
|
20230605,172600,255583960,20000,20000,20000,20000,0
|
|
20230605,172500,255583960,20000,20000,20000,20000,0
|
|
20230605,172400,255583960,20000,20000,20000,20000,0
|
|
20230605,172300,255583960,20000,20000,20000,20000,0
|
|
20230605,172200,255583960,20000,20000,20000,20000,0
|
|
20230605,172100,255583960,20000,20000,20000,20000,0
|
|
20230605,172000,255583960,20000,20000,20000,20000,0
|
|
20230605,171900,255583960,20000,20000,20000,20000,0
|
|
20230605,171800,255583960,20000,20000,20000,20000,0
|
|
20230605,171700,255583960,20000,20000,20000,20000,0
|
|
20230605,171600,255583960,20000,20000,20000,20000,0
|
|
20230605,171500,255583960,20000,20000,20000,20000,0
|
|
20230605,171400,255583960,20000,20000,20000,20000,0
|
|
20230605,171300,255583960,20000,20000,20000,20000,0
|
|
20230605,171200,255583960,20000,20000,20000,20000,0
|
|
20230605,171100,255583960,20000,20000,20000,20000,0
|
|
20230605,171000,255583960,20000,20000,20000,20000,0
|
|
20230605,170900,255583960,20000,20000,20000,20000,0
|
|
20230605,170800,255583960,20000,20000,20000,20000,0
|
|
20230605,170700,255583960,20000,20000,20000,20000,0
|
|
20230605,170600,255583960,20000,20000,20000,20000,0
|
|
20230605,170500,255583960,20000,20000,20000,20000,2794
|
|
20230605,170400,255583960,20000,20000,20000,20000,0
|
|
20230605,170300,255583960,20000,20000,20000,20000,0
|
|
20230605,170200,255583960,20000,20000,20000,20000,0
|
|
20230605,170100,255583960,20000,20000,20000,20000,0
|
|
20230605,170000,255583960,20000,20000,20000,20000,0
|
|
20230605,165900,255583960,20000,20000,20000,20000,0
|
|
20230605,165800,255583960,20000,20000,20000,20000,0
|
|
20230605,165700,255583960,20000,20000,20000,20000,0
|
|
20230605,165600,255583960,20000,20000,20000,20000,0
|
|
20230605,165500,255583960,20000,20000,20000,20000,0
|
|
20230605,165400,255583960,20000,20000,20000,20000,0
|
|
20230605,165300,255583960,20000,20000,20000,20000,0
|
|
20230605,165200,255583960,20000,20000,20000,20000,0
|
|
20230605,165100,255583960,20000,20000,20000,20000,0
|
|
20230605,165000,255583960,20000,20000,20000,20000,0
|
|
20230605,164900,255583960,20000,20000,20000,20000,0
|
|
20230605,164800,255583960,20000,20000,20000,20000,0
|
|
20230605,164700,255583960,20000,20000,20000,20000,0
|
|
20230605,164600,255583960,20000,20000,20000,20000,0
|
|
20230605,164500,255583960,20000,20000,20000,20000,0
|
|
20230605,164400,255583960,20000,20000,20000,20000,0
|
|
20230605,164300,255583960,20000,20000,20000,20000,0
|
|
20230605,164200,255583960,20000,20000,20000,20000,0
|
|
20230605,164100,255583960,20000,20000,20000,20000,0
|
|
20230605,164000,255583960,20000,20000,20000,20000,0
|
|
20230605,163900,255583960,20000,20000,20000,20000,0
|
|
20230605,163800,255583960,20000,20000,20000,20000,0
|
|
20230605,163700,255583960,20000,20000,20000,20000,0
|
|
20230605,163600,255583960,20000,20000,20000,20000,0
|
|
20230605,163500,255583960,20000,20000,20000,20000,2794
|
|
20230605,163400,255583960,20000,20000,20000,20000,0
|
|
20230605,163300,255583960,20000,20000,20000,20000,0
|
|
20230605,163200,255583960,20000,20000,20000,20000,0
|
|
20230605,163100,255583960,20000,20000,20000,20000,0
|
|
20230605,163000,255583960,20000,20000,20000,20000,0
|
|
20230605,162900,255583960,20000,20000,20000,20000,0
|
|
20230605,162800,255583960,20000,20000,20000,20000,0
|
|
20230605,162700,255583960,20000,20000,20000,20000,0
|
|
20230605,162600,255583960,20000,20000,20000,20000,0
|
|
20230605,162500,255583960,20000,20000,20000,20000,0
|
|
20230605,162400,255583960,20000,20000,20000,20000,0
|
|
20230605,162300,255583960,20000,20000,20000,20000,0
|
|
20230605,162200,255583960,20000,20000,20000,20000,0
|
|
20230605,162100,255583960,20000,20000,20000,20000,0
|
|
20230605,162000,255583960,20000,20000,20000,20000,0
|
|
20230605,161900,255583960,20000,20000,20000,20000,0
|
|
20230605,161800,255583960,20000,20000,20000,20000,0
|
|
20230605,161700,255583960,20000,20000,20000,20000,0
|
|
20230605,161600,255583960,20000,20000,20000,20000,0
|
|
20230605,161500,255583960,20000,20000,20000,20000,0
|
|
20230605,161400,255583960,20000,20000,20000,20000,0
|
|
20230605,161300,255583960,20000,20000,20000,20000,0
|
|
20230605,161200,255583960,20000,20000,20000,20000,0
|
|
20230605,161100,255583960,20000,20000,20000,20000,0
|
|
20230605,161000,255583960,20000,20000,20000,20000,0
|
|
20230605,160900,255583960,20000,20000,20000,20000,0
|
|
20230605,160800,255583960,20000,20000,20000,20000,0
|
|
20230605,160700,255583960,20000,20000,20000,20000,0
|
|
20230605,160600,255583960,20000,20000,20000,20000,0
|
|
20230605,160500,255583960,20000,20000,20000,20000,2794
|
|
20230605,160400,255583960,20000,20000,20000,20000,0
|
|
20230605,160300,255583960,20000,20000,20000,20000,0
|
|
20230605,160200,255583960,20000,20000,20000,20000,0
|
|
20230605,160100,255583960,20000,20000,20000,20000,0
|
|
20230605,160000,255583960,20000,20000,20000,20000,0
|
|
20230605,155900,255583960,20000,20000,20000,20000,0
|
|
20230605,155800,255583960,20000,20000,20000,20000,0
|
|
20230605,155700,255583960,20000,20000,20000,20000,0
|
|
20230605,155600,255583960,20000,20000,20000,20000,0
|
|
20230605,155500,255583960,20000,20000,20000,20000,0
|
|
20230605,155400,255583960,20000,20000,20000,20000,0
|
|
20230605,155300,255583960,20000,20000,20000,20000,0
|
|
20230605,155200,255583960,20000,20000,20000,20000,0
|
|
20230605,155100,255583960,20000,20000,20000,20000,0
|
|
20230605,155000,255583960,20000,20000,20000,20000,0
|
|
20230605,154900,255583960,20000,20000,20000,20000,0
|
|
20230605,154800,255583960,20000,20000,20000,20000,0
|
|
20230605,154700,255583960,20000,20000,20000,20000,0
|
|
20230605,154600,255583960,20000,20000,20000,20000,0
|
|
20230605,154500,255583960,20000,20000,20000,20000,0
|
|
20230605,154400,255583960,20000,20000,20000,20000,0
|
|
20230605,154300,255583960,20000,20000,20000,20000,0
|
|
20230605,154200,255583960,20000,20000,20000,20000,0
|
|
20230605,154100,255583960,20000,20000,20000,20000,0
|
|
20230605,154000,255583960,20000,20000,20000,20000,0
|
|
20230605,153900,255583960,20000,20000,20000,20000,0
|
|
20230605,153800,255583960,20000,20000,20000,20000,0
|
|
20230605,153700,255583960,20000,20000,20000,20000,0
|
|
20230605,153600,255583960,20000,20000,20000,20000,0
|
|
20230605,153500,255583960,20000,20000,20000,20000,2794
|
|
20230605,153400,255583960,20000,20000,20000,20000,0
|
|
20230605,153300,255583960,20000,20000,20000,20000,0
|
|
20230605,153200,255583960,20000,20000,20000,20000,0
|
|
20230605,153100,255583960,20000,20000,20000,20000,0
|
|
20230605,153000,255583960,20000,20000,20000,20000,2794
|
|
20230605,152900,199703960,19990,19990,19990,19990,0
|
|
20230605,152800,199703960,19990,19990,19990,19990,0
|
|
20230605,152700,199703960,19990,19990,19990,19990,0
|
|
20230605,152600,199703960,19990,19990,19990,19990,0
|
|
20230605,152500,199703960,19990,19990,19990,19990,0
|
|
20230605,152400,199703960,19990,19990,19990,19990,0
|
|
20230605,152300,199703960,19990,19990,19990,19990,0
|
|
20230605,152200,199703960,19990,19990,19990,19990,0
|
|
20230605,152100,199703960,19990,19990,19990,19990,0
|
|
20230605,152000,199703960,19990,19990,19990,19990,0
|
|
20230605,151900,199703960,19990,19990,19990,19990,31
|
|
20230605,151800,199084270,19990,19990,19990,19990,0
|
|
20230605,151700,199084270,19990,19990,19990,19990,0
|
|
20230605,151600,199084270,19990,19990,19990,19990,103
|
|
20230605,151500,197025300,19990,19990,19990,19990,2
|
|
20230605,151400,196985320,19990,19990,19990,19990,56
|
|
20230605,151300,195865880,19990,19990,19990,19990,0
|
|
20230605,151200,195865880,19990,19990,19990,19990,5
|
|
20230605,151100,195765930,20000,20000,20000,20000,0
|
|
20230605,151000,195765930,20000,20000,20000,20000,0
|
|
20230605,150900,195765930,20000,20000,20000,20000,0
|
|
20230605,150800,195765930,20000,20000,20000,20000,8
|
|
20230605,150700,195605930,19990,20000,20000,19990,334
|
|
20230605,150600,188925940,20000,20000,20000,20000,10
|
|
20230605,150500,188725940,20000,20000,20000,20000,0
|
|
20230605,150400,188725940,20000,20000,20000,20000,0
|
|
20230605,150300,188725940,20000,20000,20000,20000,203
|
|
20230605,150200,184665940,20000,20000,20000,20000,0
|
|
20230605,150100,184665940,20000,20000,20000,20000,0
|
|
20230605,150000,184665940,20000,20000,20000,20000,2
|
|
20230605,145900,184625940,20000,20000,20000,20000,0
|
|
20230605,145800,184625940,20000,20000,20000,20000,0
|
|
20230605,145700,184625940,20000,20000,20000,20000,0
|
|
20230605,145600,184625940,20000,20000,20000,20000,391
|
|
20230605,145500,176805940,20000,20000,20000,20000,0
|
|
20230605,145400,176805940,20000,20000,20000,20000,10
|
|
20230605,145300,176605940,20000,20000,20000,20000,0
|
|
20230605,145200,176605940,20000,20000,20000,20000,1
|
|
20230605,145100,176585940,19990,19990,19990,19990,0
|
|
20230605,145000,176585940,19990,19990,19990,19990,0
|
|
20230605,144900,176585940,19990,19990,19990,19990,32
|
|
20230605,144800,175946260,19990,19990,19990,19990,0
|
|
20230605,144700,175946260,19990,19990,19990,19990,0
|
|
20230605,144600,175946260,19990,19990,19990,19990,5
|
|
20230605,144500,175846310,19990,19990,19990,19990,68
|
|
20230605,144400,174486990,19990,19990,19990,19990,0
|
|
20230605,144300,174486990,19990,19990,19990,19990,120
|
|
20230605,144200,172088190,20000,20000,20000,20000,0
|
|
20230605,144100,172088190,20000,20000,20000,20000,0
|
|
20230605,144000,172088190,20000,20000,20000,20000,0
|
|
20230605,143900,172088190,20000,20000,20000,20000,0
|
|
20230605,143800,172088190,20000,20000,20000,20000,289
|
|
20230605,143700,166308190,19990,19990,19990,19990,0
|
|
20230605,143600,166308190,19990,19990,19990,19990,4
|
|
20230605,143500,166228230,19990,19990,19990,19990,8
|
|
20230605,143400,166068310,19990,19990,19990,19990,0
|
|
20230605,143300,166068310,19990,19990,19990,19990,0
|
|
20230605,143200,166068310,19990,19990,19990,19990,0
|
|
20230605,143100,166068310,19990,19990,19990,19990,0
|
|
20230605,143000,166068310,19990,19990,19990,19990,0
|
|
20230605,142900,166068310,19990,19990,19990,19990,1
|
|
20230605,142800,166048320,20000,20000,20000,20000,0
|
|
20230605,142700,166048320,20000,20000,20000,20000,0
|
|
20230605,142600,166048320,20000,20000,20000,20000,0
|
|
20230605,142500,166048320,20000,20000,20000,20000,0
|
|
20230605,142400,166048320,20000,20000,20000,20000,0
|
|
20230605,142300,166048320,20000,20000,20000,20000,0
|
|
20230605,142200,166048320,20000,20000,20000,20000,1
|
|
20230605,142100,166028320,20000,20000,20000,20000,134
|
|
20230605,142000,163348320,20050,20050,20050,20050,0
|
|
20230605,141900,163348320,20050,20050,20050,20050,0
|
|
20230605,141800,163348320,20050,20050,20050,20050,0
|
|
20230605,141700,163348320,20050,20050,20050,20050,2
|
|
20230605,141600,163308220,20000,20000,20000,20000,0
|
|
20230605,141500,163308220,20000,20000,20000,20000,0
|
|
20230605,141400,163308220,20000,20000,20000,20000,0
|
|
20230605,141300,163308220,20000,20000,20000,20000,17
|
|
20230605,141200,162968220,20000,20000,20000,20000,0
|
|
20230605,141100,162968220,20000,20000,20000,20000,0
|
|
20230605,141000,162968220,20000,20000,20000,20000,4
|
|
20230605,140900,162888220,20050,20050,20050,20050,1
|
|
20230605,140800,162868170,20050,20050,20050,20050,2
|
|
20230605,140700,162828070,20050,20050,20050,20050,71
|
|
20230605,140600,161404520,20050,20050,20050,20050,1
|
|
20230605,140500,161384470,20050,20000,20050,20000,10
|
|
20230605,140400,161184420,20050,20050,20050,20050,0
|
|
20230605,140300,161184420,20050,20050,20050,20050,0
|
|
20230605,140200,161184420,20050,20050,20050,20050,0
|
|
20230605,140100,161184420,20050,20050,20050,20050,0
|
|
20230605,140000,161184420,20050,20050,20050,20050,0
|
|
20230605,135900,161184420,20050,20050,20050,20050,0
|
|
20230605,135800,161184420,20050,20050,20050,20050,0
|
|
20230605,135700,161184420,20050,20050,20050,20050,0
|
|
20230605,135600,161184420,20050,20050,20050,20050,0
|
|
20230605,135500,161184420,20050,20050,20050,20050,0
|
|
20230605,135400,161184420,20050,20050,20050,20050,0
|
|
20230605,135300,161184420,20050,20050,20050,20050,1
|
|
20230605,135200,161164370,19990,19990,19990,19990,0
|
|
20230605,135100,161164370,19990,19990,19990,19990,0
|
|
20230605,135000,161164370,19990,19990,19990,19990,0
|
|
20230605,134900,161164370,19990,19990,19990,19990,0
|
|
20230605,134800,161164370,19990,19990,19990,19990,1
|
|
20230605,134700,161144380,20000,20000,20000,20000,15
|
|
20230605,134600,160844380,20000,20000,20000,20000,73
|
|
20230605,134500,159384380,20000,20000,20000,20000,147
|
|
20230605,134400,156444380,20000,20000,20000,20000,180
|
|
20230605,134300,152844380,20000,20000,20000,20000,0
|
|
20230605,134200,152844380,20000,20000,20000,20000,0
|
|
20230605,134100,152844380,20000,20000,20000,20000,0
|
|
20230605,134000,152844380,20000,20000,20000,20000,0
|
|
20230605,133900,152844380,20000,20000,20000,20000,0
|
|
20230605,133800,152844380,20000,20000,20000,20000,0
|
|
20230605,133700,152844380,20000,20000,20000,20000,0
|
|
20230605,133600,152844380,20000,20000,20000,20000,0
|
|
20230605,133500,152844380,20000,20000,20000,20000,0
|
|
20230605,133400,152844380,20000,20000,20000,20000,0
|
|
20230605,133300,152844380,20000,19990,20000,19990,522
|
|
20230605,133200,142409380,20000,20000,20000,20000,0
|
|
20230605,133100,142409380,20000,20000,20000,20000,1200
|
|
20230605,133000,118409380,20000,20000,20000,20000,10
|
|
20230605,132900,118209380,20000,20000,20000,20000,0
|
|
20230605,132800,118209380,20000,20000,20000,20000,0
|
|
20230605,132700,118209380,20000,20000,20000,20000,0
|
|
20230605,132600,118209380,20000,20000,20000,20000,400
|
|
20230605,132500,110209380,20000,20000,20000,20000,0
|
|
20230605,132400,110209380,20000,20000,20000,20000,0
|
|
20230605,132300,110209380,20000,20000,20000,20000,2
|
|
20230605,132200,110169380,20000,20000,20000,20000,0
|
|
20230605,132100,110169380,20000,20000,20000,20000,0
|
|
20230605,132000,110169380,20000,20000,20000,20000,0
|
|
20230605,131900,110169380,20000,20000,20000,20000,0
|
|
20230605,131800,110169380,20000,20000,20000,20000,0
|
|
20230605,131700,110169380,20000,20000,20000,20000,0
|
|
20230605,131600,110169380,20000,20000,20000,20000,0
|
|
20230605,131500,110169380,20000,20000,20000,20000,4
|
|
20230605,131400,110089380,20000,20000,20000,20000,0
|
|
20230605,131300,110089380,20000,20050,20050,20000,20
|
|
20230605,131200,109689280,20050,20050,20050,20050,0
|
|
20230605,131100,109689280,20050,20050,20050,20050,0
|
|
20230605,131000,109689280,20050,20050,20050,20050,0
|
|
20230605,130900,109689280,20050,20050,20050,20050,0
|
|
20230605,130800,109689280,20050,20050,20050,20050,0
|
|
20230605,130700,109689280,20050,20050,20050,20050,0
|
|
20230605,130600,109689280,20050,20050,20050,20050,0
|
|
20230605,130500,109689280,20050,20050,20050,20050,1
|
|
20230605,130400,109669230,20000,20000,20000,20000,0
|
|
20230605,130300,109669230,20000,20000,20000,20000,0
|
|
20230605,130200,109669230,20000,20000,20000,20000,0
|
|
20230605,130100,109669230,20000,20000,20000,20000,2
|
|
20230605,130000,109629230,20000,20050,20050,20000,109
|
|
20230605,125900,107448780,20050,20050,20050,20050,0
|
|
20230605,125800,107448780,20050,20050,20050,20050,1
|
|
20230605,125700,107428730,20050,20050,20050,20050,1
|
|
20230605,125600,107408680,20050,20050,20050,20050,0
|
|
20230605,125500,107408680,20050,20050,20050,20050,1
|
|
20230605,125400,107388630,20000,20000,20000,20000,0
|
|
20230605,125300,107388630,20000,20000,20000,20000,0
|
|
20230605,125200,107388630,20000,20000,20000,20000,0
|
|
20230605,125100,107388630,20000,20000,20000,20000,0
|
|
20230605,125000,107388630,20000,20000,20000,20000,1
|
|
20230605,124900,107368630,20050,20050,20050,20050,0
|
|
20230605,124800,107368630,20050,20050,20050,20050,20
|
|
20230605,124700,106967630,20050,20050,20050,20050,0
|
|
20230605,124600,106967630,20050,20050,20050,20050,0
|
|
20230605,124500,106967630,20050,20050,20050,20050,0
|
|
20230605,124400,106967630,20050,20050,20050,20050,0
|
|
20230605,124300,106967630,20050,20050,20050,20050,0
|
|
20230605,124200,106967630,20050,20050,20050,20050,10
|
|
20230605,124100,106767130,20000,20000,20000,20000,0
|
|
20230605,124000,106767130,20000,20000,20000,20000,0
|
|
20230605,123900,106767130,20000,20050,20050,20000,14
|
|
20230605,123800,106486630,20050,20050,20050,20050,0
|
|
20230605,123700,106486630,20050,20050,20050,20050,0
|
|
20230605,123600,106486630,20050,20050,20050,20050,0
|
|
20230605,123500,106486630,20050,20050,20050,20050,0
|
|
20230605,123400,106486630,20050,20050,20050,20050,20
|
|
20230605,123300,106085630,20050,20050,20050,20050,0
|
|
20230605,123200,106085630,20050,20050,20050,20050,0
|
|
20230605,123100,106085630,20050,20050,20050,20050,6
|
|
20230605,123000,105965330,20050,20050,20050,20050,10
|
|
20230605,122900,105764830,20050,20050,20050,20050,0
|
|
20230605,122800,105764830,20050,20050,20050,20050,20
|
|
20230605,122700,105363830,20050,20050,20050,20050,0
|
|
20230605,122600,105363830,20050,20050,20050,20050,0
|
|
20230605,122500,105363830,20050,20050,20050,20050,0
|
|
20230605,122400,105363830,20050,20050,20050,20050,74
|
|
20230605,122300,103880130,20050,20050,20050,20050,26
|
|
20230605,122200,103358830,20050,20050,20050,20050,0
|
|
20230605,122100,103358830,20050,20050,20050,20050,0
|
|
20230605,122000,103358830,20050,20050,20050,20050,100
|
|
20230605,121900,101353830,20050,20050,20050,20050,0
|
|
20230605,121800,101353830,20050,20050,20050,20050,25
|
|
20230605,121700,100852580,20050,20050,20050,20050,3
|
|
20230605,121600,100792430,20100,20100,20100,20100,19
|
|
20230605,121500,100410530,20050,20050,20050,20050,0
|
|
20230605,121400,100410530,20050,20050,20050,20050,105
|
|
20230605,121300,98305280,20050,20050,20050,20050,100
|
|
20230605,121200,96300280,20000,20000,20000,20000,19
|
|
20230605,121100,95920280,20100,20100,20100,20100,0
|
|
20230605,121000,95920280,20100,20100,20100,20100,1
|
|
20230605,120900,95900180,20050,20050,20050,20050,0
|
|
20230605,120800,95900180,20050,20050,20050,20050,0
|
|
20230605,120700,95900180,20050,20050,20050,20050,0
|
|
20230605,120600,95900180,20050,20050,20050,20050,22
|
|
20230605,120500,95459080,20100,20100,20100,20100,0
|
|
20230605,120400,95459080,20100,20100,20100,20100,0
|
|
20230605,120300,95459080,20100,20100,20100,20100,228
|
|
20230605,120200,90876280,20000,20000,20000,20000,0
|
|
20230605,120100,90876280,20000,20100,20100,20000,14
|
|
20230605,120000,90595680,20100,20100,20100,20100,0
|
|
20230605,115900,90595680,20100,20100,20100,20100,0
|
|
20230605,115800,90595680,20100,20100,20100,20100,0
|
|
20230605,115700,90595680,20100,20100,20100,20100,13
|
|
20230605,115600,90334380,20100,20100,20100,20100,6
|
|
20230605,115500,90213780,20100,20100,20100,20100,5
|
|
20230605,115400,90113280,20100,20100,20100,20100,1
|
|
20230605,115300,90093180,20000,20000,20000,20000,1
|
|
20230605,115200,90073180,20050,20050,20050,20050,5
|
|
20230605,115100,89972930,20050,20050,20050,20050,0
|
|
20230605,115000,89972930,20050,20050,20050,20050,58
|
|
20230605,114900,88810030,20050,20050,20050,20050,6
|
|
20230605,114800,88689730,20000,20050,20050,20000,208
|
|
20230605,114700,84529430,20050,20000,20050,20000,9
|
|
20230605,114600,84349180,20050,20050,20050,20050,7
|
|
20230605,114500,84208830,20050,20050,20050,20050,22
|
|
20230605,114400,83767730,20100,20100,20100,20100,6
|
|
20230605,114300,83647130,20100,20100,20100,20100,0
|
|
20230605,114200,83647130,20100,20100,20100,20100,5
|
|
20230605,114100,83546630,20100,20100,20100,20100,0
|
|
20230605,114000,83546630,20100,20100,20100,20100,5
|
|
20230605,113900,83446130,20100,20100,20100,20100,1
|
|
20230605,113800,83426030,20050,20050,20050,20050,0
|
|
20230605,113700,83426030,20050,20050,20050,20050,0
|
|
20230605,113600,83426030,20050,20050,20050,20050,0
|
|
20230605,113500,83426030,20050,20050,20050,20050,0
|
|
20230605,113400,83426030,20050,20050,20050,20050,0
|
|
20230605,113300,83426030,20050,20050,20050,20050,106
|
|
20230605,113200,81300730,20050,20100,20100,20050,16
|
|
20230605,113100,80979680,20100,20100,20100,20100,0
|
|
20230605,113000,80979680,20100,20100,20100,20100,7
|
|
20230605,112900,80838980,20050,20050,20050,20050,0
|
|
20230605,112800,80838980,20050,20050,20050,20050,0
|
|
20230605,112700,80838980,20050,20050,20050,20050,0
|
|
20230605,112600,80838980,20050,20050,20050,20050,5
|
|
20230605,112500,80738730,20100,20100,20100,20100,0
|
|
20230605,112400,80738730,20100,20100,20100,20100,5
|
|
20230605,112300,80638230,20100,20100,20100,20100,5
|
|
20230605,112200,80537730,20100,20100,20100,20100,0
|
|
20230605,112100,80537730,20100,20100,20100,20100,7
|
|
20230605,112000,80397030,20050,20050,20050,20050,0
|
|
20230605,111900,80397030,20050,20050,20050,20050,1
|
|
20230605,111800,80376980,20050,20050,20050,20050,0
|
|
20230605,111700,80376980,20050,20050,20050,20050,5
|
|
20230605,111600,80276730,20050,20050,20050,20050,0
|
|
20230605,111500,80276730,20050,20050,20050,20050,27
|
|
20230605,111400,79735380,20050,20050,20050,20050,33
|
|
20230605,111300,79073730,20050,20050,20050,20050,0
|
|
20230605,111200,79073730,20050,20050,20050,20050,4
|
|
20230605,111100,78993530,20050,20050,20050,20050,0
|
|
20230605,111000,78993530,20050,20050,20050,20050,0
|
|
20230605,110900,78993530,20050,20050,20050,20050,0
|
|
20230605,110800,78993530,20050,20050,20050,20050,1
|
|
20230605,110700,78973480,20050,20050,20050,20050,0
|
|
20230605,110600,78973480,20050,20050,20050,20050,0
|
|
20230605,110500,78973480,20050,20050,20050,20050,0
|
|
20230605,110400,78973480,20050,20050,20050,20050,0
|
|
20230605,110300,78973480,20050,20050,20050,20050,0
|
|
20230605,110200,78973480,20050,20050,20050,20050,33
|
|
20230605,110100,78311830,20050,20050,20050,20050,0
|
|
20230605,110000,78311830,20050,20050,20050,20050,1
|
|
20230605,105900,78291780,20050,20050,20050,20050,0
|
|
20230605,105800,78291780,20050,20050,20050,20050,49
|
|
20230605,105700,77309330,20050,20050,20050,20050,0
|
|
20230605,105600,77309330,20050,20050,20050,20050,0
|
|
20230605,105500,77309330,20050,20050,20050,20050,20
|
|
20230605,105400,76908330,20050,20050,20050,20050,147
|
|
20230605,105300,73960980,20100,20100,20100,20100,32
|
|
20230605,105200,73317780,20100,20100,20100,20100,0
|
|
20230605,105100,73317780,20100,20100,20100,20100,0
|
|
20230605,105000,73317780,20100,20100,20100,20100,0
|
|
20230605,104900,73317780,20100,20200,20200,20100,59
|
|
20230605,104800,72128880,20200,20150,20200,20150,20
|
|
20230605,104700,71724930,20150,20150,20150,20150,0
|
|
20230605,104600,71724930,20150,20150,20150,20150,10
|
|
20230605,104500,71523430,20150,20150,20150,20150,13
|
|
20230605,104400,71261480,20150,20150,20150,20150,0
|
|
20230605,104300,71261480,20150,20150,20150,20150,0
|
|
20230605,104200,71261480,20150,20150,20150,20150,15
|
|
20230605,104100,70959230,20150,20150,20150,20150,0
|
|
20230605,104000,70959230,20150,20150,20150,20150,6
|
|
20230605,103900,70838330,20150,20150,20150,20150,1
|
|
20230605,103800,70818180,20150,20150,20150,20150,7
|
|
20230605,103700,70677130,20150,20150,20150,20150,0
|
|
20230605,103600,70677130,20150,20150,20150,20150,5
|
|
20230605,103500,70576380,20150,20100,20150,20100,435
|
|
20230605,103400,61812880,20100,20100,20100,20100,0
|
|
20230605,103300,61812880,20100,20100,20100,20100,0
|
|
20230605,103200,61812880,20100,20100,20100,20100,0
|
|
20230605,103100,61812880,20100,20100,20100,20100,0
|
|
20230605,103000,61812880,20100,20100,20100,20100,0
|
|
20230605,102900,61812880,20100,20100,20100,20100,20
|
|
20230605,102800,61410880,20100,20100,20100,20100,0
|
|
20230605,102700,61410880,20100,20100,20100,20100,0
|
|
20230605,102600,61410880,20100,20100,20100,20100,10
|
|
20230605,102500,61209880,20100,20100,20100,20100,1
|
|
20230605,102400,61189780,20100,20150,20150,20100,13
|
|
20230605,102300,60928230,20150,20100,20150,20100,5
|
|
20230605,102200,60827680,20100,20100,20100,20100,25
|
|
20230605,102100,60325180,20100,20100,20100,20100,0
|
|
20230605,102000,60325180,20100,20100,20100,20100,10
|
|
20230605,101900,60124180,20100,20100,20100,20100,11
|
|
20230605,101800,59903080,20100,20100,20100,20100,12
|
|
20230605,101700,59661880,20100,20100,20100,20100,106
|
|
20230605,101600,57531280,20100,20100,20100,20100,47
|
|
20230605,101500,56586580,20100,20100,20100,20100,5
|
|
20230605,101400,56486080,20100,20100,20100,20100,2
|
|
20230605,101300,56445880,20050,20050,20050,20050,51
|
|
20230605,101200,55423330,20100,20100,20100,20100,0
|
|
20230605,101100,55423330,20100,20100,20100,20100,5
|
|
20230605,101000,55322830,20100,20050,20100,20050,26
|
|
20230605,100900,54800280,20050,20050,20050,20050,36
|
|
20230605,100800,54078480,20050,20050,20050,20050,0
|
|
20230605,100700,54078480,20050,20050,20050,20050,0
|
|
20230605,100600,54078480,20050,20050,20050,20050,0
|
|
20230605,100500,54078480,20050,20050,20050,20050,363
|
|
20230605,100400,46800330,20050,20050,20050,20050,5
|
|
20230605,100300,46700080,20050,20050,20050,20050,10
|
|
20230605,100200,46499580,20050,20050,20050,20050,6
|
|
20230605,100100,46379280,20050,20050,20050,20050,5
|
|
20230605,100000,46279030,20050,20050,20050,20050,1
|
|
20230605,095900,46258980,20050,20050,20050,20050,6
|
|
20230605,095800,46138680,20050,20050,20050,20050,0
|
|
20230605,095700,46138680,20050,20050,20050,20050,143
|
|
20230605,095600,43271530,20000,20000,20000,20000,0
|
|
20230605,095500,43271530,20000,20000,20000,20000,0
|
|
20230605,095400,43271530,20000,20000,20000,20000,0
|
|
20230605,095300,43271530,20000,20000,20000,20000,0
|
|
20230605,095200,43271530,20000,20000,20000,20000,0
|
|
20230605,095100,43271530,20000,20000,20000,20000,0
|
|
20230605,095000,43271530,20000,20000,20000,20000,0
|
|
20230605,094900,43271530,20000,20000,20000,20000,0
|
|
20230605,094800,43271530,20000,20000,20000,20000,1
|
|
20230605,094700,43251530,20000,20000,20000,20000,17
|
|
20230605,094600,42911530,20050,20050,20050,20050,5
|
|
20230605,094500,42811280,20050,20050,20050,20050,1
|
|
20230605,094400,42791230,20000,20000,20000,20000,0
|
|
20230605,094300,42791230,20000,20000,20000,20000,2
|
|
20230605,094200,42751230,20000,20000,20000,20000,0
|
|
20230605,094100,42751230,20000,20000,20000,20000,0
|
|
20230605,094000,42751230,20000,20050,20050,20000,20
|
|
20230605,093900,42350730,20050,20050,20050,20050,5
|
|
20230605,093800,42250480,20050,20050,20050,20050,0
|
|
20230605,093700,42250480,20050,20050,20050,20050,6
|
|
20230605,093600,42130180,20050,20050,20050,20050,6
|
|
20230605,093500,42009880,20050,20050,20050,20050,0
|
|
20230605,093400,42009880,20050,20050,20050,20050,5
|
|
20230605,093300,41909630,20050,20050,20050,20050,1
|
|
20230605,093200,41889580,20050,20050,20050,20050,6
|
|
20230605,093100,41769280,20050,20050,20050,20050,0
|
|
20230605,093000,41769280,20050,20000,20050,20000,2
|
|
20230605,092900,41729230,20000,20000,20000,20000,0
|
|
20230605,092800,41729230,20000,20000,20000,20000,0
|
|
20230605,092700,41729230,20000,20000,20000,20000,0
|
|
20230605,092600,41729230,20000,20000,20000,20000,80
|
|
20230605,092500,40129230,20000,20000,20000,20000,63
|
|
20230605,092400,38869230,20000,20000,20000,20000,0
|
|
20230605,092300,38869230,20000,20000,20000,20000,0
|
|
20230605,092200,38869230,20000,20000,20000,20000,0
|
|
20230605,092100,38869230,20000,20000,20000,20000,0
|
|
20230605,092000,38869230,20000,20000,20000,20000,0
|
|
20230605,091900,38869230,20000,20000,20000,20000,0
|
|
20230605,091800,38869230,20000,20000,20000,20000,1
|
|
20230605,091700,38849230,20000,20000,20000,20000,0
|
|
20230605,091600,38849230,20000,20000,20000,20000,78
|
|
20230605,091500,37289230,20000,20000,20000,20000,30
|
|
20230605,091400,36689230,20000,20000,20000,20000,0
|
|
20230605,091300,36689230,20000,20000,20000,20000,673
|
|
20230605,091200,23229230,19990,19990,19990,19990,21
|
|
20230605,091100,22809440,19990,20000,20000,19990,390
|
|
20230605,091000,15009800,20000,20000,20000,20000,50
|
|
20230605,090900,14009800,20000,20000,20000,20000,3
|
|
20230605,090800,13949800,20000,20000,20000,20000,0
|
|
20230605,090700,13949800,20000,20050,20050,20000,572
|
|
20230605,090600,2483700,20100,20100,20100,20100,1
|
|
20230605,090500,2463600,20050,20050,20050,20050,10
|
|
20230605,090400,2263100,20000,20100,20100,20000,56
|
|
20230605,090300,1142450,20100,20100,20100,20100,0
|
|
20230605,090200,1142450,20100,20050,20100,20050,30
|
|
20230605,090100,540050,20050,20050,20050,20050,1
|
|
20230605,090000,520000,20000,20000,20000,20000,26
|