635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,193200,155612340,5580,5580,5580,5580,476
|
|
20230626,193100,155612340,5580,5580,5580,5580,0
|
|
20230626,193000,155612340,5580,5580,5580,5580,0
|
|
20230626,192900,155612340,5580,5580,5580,5580,0
|
|
20230626,192800,155612340,5580,5580,5580,5580,0
|
|
20230626,192700,155612340,5580,5580,5580,5580,0
|
|
20230626,192600,155612340,5580,5580,5580,5580,0
|
|
20230626,192500,155612340,5580,5580,5580,5580,0
|
|
20230626,192400,155612340,5580,5580,5580,5580,0
|
|
20230626,192300,155612340,5580,5580,5580,5580,0
|
|
20230626,192200,155612340,5580,5580,5580,5580,0
|
|
20230626,192100,155612340,5580,5580,5580,5580,0
|
|
20230626,192000,155612340,5580,5580,5580,5580,0
|
|
20230626,191900,155612340,5580,5580,5580,5580,0
|
|
20230626,191800,155612340,5580,5580,5580,5580,0
|
|
20230626,191700,155612340,5580,5580,5580,5580,0
|
|
20230626,191600,155612340,5580,5580,5580,5580,0
|
|
20230626,191500,155612340,5580,5580,5580,5580,0
|
|
20230626,191400,155612340,5580,5580,5580,5580,0
|
|
20230626,191300,155612340,5580,5580,5580,5580,0
|
|
20230626,191200,155612340,5580,5580,5580,5580,0
|
|
20230626,191100,155612340,5580,5580,5580,5580,0
|
|
20230626,191000,155612340,5580,5580,5580,5580,0
|
|
20230626,190900,155612340,5580,5580,5580,5580,0
|
|
20230626,190800,155612340,5580,5580,5580,5580,0
|
|
20230626,190700,155612340,5580,5580,5580,5580,0
|
|
20230626,190600,155612340,5580,5580,5580,5580,0
|
|
20230626,190500,155612340,5580,5580,5580,5580,0
|
|
20230626,190400,155612340,5580,5580,5580,5580,0
|
|
20230626,190300,155612340,5580,5580,5580,5580,0
|
|
20230626,190200,155612340,5580,5580,5580,5580,476
|
|
20230626,190100,155612340,5580,5580,5580,5580,0
|
|
20230626,190000,155612340,5580,5580,5580,5580,0
|
|
20230626,185900,155612340,5580,5580,5580,5580,0
|
|
20230626,185800,155612340,5580,5580,5580,5580,0
|
|
20230626,185700,155612340,5580,5580,5580,5580,0
|
|
20230626,185600,155612340,5580,5580,5580,5580,0
|
|
20230626,185500,155612340,5580,5580,5580,5580,0
|
|
20230626,185400,155612340,5580,5580,5580,5580,0
|
|
20230626,185300,155612340,5580,5580,5580,5580,0
|
|
20230626,185200,155612340,5580,5580,5580,5580,0
|
|
20230626,185100,155612340,5580,5580,5580,5580,0
|
|
20230626,185000,155612340,5580,5580,5580,5580,0
|
|
20230626,184900,155612340,5580,5580,5580,5580,0
|
|
20230626,184800,155612340,5580,5580,5580,5580,0
|
|
20230626,184700,155612340,5580,5580,5580,5580,0
|
|
20230626,184600,155612340,5580,5580,5580,5580,0
|
|
20230626,184500,155612340,5580,5580,5580,5580,0
|
|
20230626,184400,155612340,5580,5580,5580,5580,0
|
|
20230626,184300,155612340,5580,5580,5580,5580,0
|
|
20230626,184200,155612340,5580,5580,5580,5580,0
|
|
20230626,184100,155612340,5580,5580,5580,5580,0
|
|
20230626,184000,155612340,5580,5580,5580,5580,0
|
|
20230626,183900,155612340,5580,5580,5580,5580,0
|
|
20230626,183800,155612340,5580,5580,5580,5580,0
|
|
20230626,183700,155612340,5580,5580,5580,5580,0
|
|
20230626,183600,155612340,5580,5580,5580,5580,0
|
|
20230626,183500,155612340,5580,5580,5580,5580,0
|
|
20230626,183400,155612340,5580,5580,5580,5580,0
|
|
20230626,183300,155612340,5580,5580,5580,5580,0
|
|
20230626,183200,155612340,5580,5580,5580,5580,476
|
|
20230626,183100,155612340,5580,5580,5580,5580,0
|
|
20230626,183000,155612340,5580,5580,5580,5580,0
|
|
20230626,182900,155612340,5580,5580,5580,5580,0
|
|
20230626,182800,155612340,5580,5580,5580,5580,0
|
|
20230626,182700,155612340,5580,5580,5580,5580,0
|
|
20230626,182600,155612340,5580,5580,5580,5580,0
|
|
20230626,182500,155612340,5580,5580,5580,5580,0
|
|
20230626,182400,155612340,5580,5580,5580,5580,0
|
|
20230626,182300,155612340,5580,5580,5580,5580,0
|
|
20230626,182200,155612340,5580,5580,5580,5580,0
|
|
20230626,182100,155612340,5580,5580,5580,5580,0
|
|
20230626,182000,155612340,5580,5580,5580,5580,0
|
|
20230626,181900,155612340,5580,5580,5580,5580,0
|
|
20230626,181800,155612340,5580,5580,5580,5580,0
|
|
20230626,181700,155612340,5580,5580,5580,5580,0
|
|
20230626,181600,155612340,5580,5580,5580,5580,0
|
|
20230626,181500,155612340,5580,5580,5580,5580,0
|
|
20230626,181400,155612340,5580,5580,5580,5580,0
|
|
20230626,181300,155612340,5580,5580,5580,5580,0
|
|
20230626,181200,155612340,5580,5580,5580,5580,0
|
|
20230626,181100,155612340,5580,5580,5580,5580,0
|
|
20230626,181000,155612340,5580,5580,5580,5580,0
|
|
20230626,180900,155612340,5580,5580,5580,5580,0
|
|
20230626,180800,155612340,5580,5580,5580,5580,0
|
|
20230626,180700,155612340,5580,5580,5580,5580,0
|
|
20230626,180600,155612340,5580,5580,5580,5580,0
|
|
20230626,180500,155612340,5580,5580,5580,5580,0
|
|
20230626,180400,155612340,5580,5580,5580,5580,0
|
|
20230626,180300,155612340,5580,5580,5580,5580,0
|
|
20230626,180200,155612340,5580,5580,5580,5580,476
|
|
20230626,180100,155612340,5580,5580,5580,5580,0
|
|
20230626,180000,155612340,5580,5580,5580,5580,0
|
|
20230626,175900,155612340,5580,5580,5580,5580,0
|
|
20230626,175800,155612340,5580,5580,5580,5580,0
|
|
20230626,175700,155612340,5580,5580,5580,5580,0
|
|
20230626,175600,155612340,5580,5580,5580,5580,0
|
|
20230626,175500,155612340,5580,5580,5580,5580,0
|
|
20230626,175400,155612340,5580,5580,5580,5580,0
|
|
20230626,175300,155612340,5580,5580,5580,5580,0
|
|
20230626,175200,155612340,5580,5580,5580,5580,0
|
|
20230626,175100,155612340,5580,5580,5580,5580,0
|
|
20230626,175000,155612340,5580,5580,5580,5580,0
|
|
20230626,174900,155612340,5580,5580,5580,5580,0
|
|
20230626,174800,155612340,5580,5580,5580,5580,0
|
|
20230626,174700,155612340,5580,5580,5580,5580,0
|
|
20230626,174600,155612340,5580,5580,5580,5580,0
|
|
20230626,174500,155612340,5580,5580,5580,5580,0
|
|
20230626,174400,155612340,5580,5580,5580,5580,0
|
|
20230626,174300,155612340,5580,5580,5580,5580,0
|
|
20230626,174200,155612340,5580,5580,5580,5580,0
|
|
20230626,174100,155612340,5580,5580,5580,5580,0
|
|
20230626,174000,155612340,5580,5580,5580,5580,0
|
|
20230626,173900,155612340,5580,5580,5580,5580,0
|
|
20230626,173800,155612340,5580,5580,5580,5580,0
|
|
20230626,173700,155612340,5580,5580,5580,5580,0
|
|
20230626,173600,155612340,5580,5580,5580,5580,0
|
|
20230626,173500,155612340,5580,5580,5580,5580,0
|
|
20230626,173400,155612340,5580,5580,5580,5580,0
|
|
20230626,173300,155612340,5580,5580,5580,5580,0
|
|
20230626,173200,155612340,5580,5580,5580,5580,476
|
|
20230626,173100,155612340,5580,5580,5580,5580,0
|
|
20230626,173000,155612340,5580,5580,5580,5580,0
|
|
20230626,172900,155612340,5580,5580,5580,5580,0
|
|
20230626,172800,155612340,5580,5580,5580,5580,0
|
|
20230626,172700,155612340,5580,5580,5580,5580,0
|
|
20230626,172600,155612340,5580,5580,5580,5580,0
|
|
20230626,172500,155612340,5580,5580,5580,5580,0
|
|
20230626,172400,155612340,5580,5580,5580,5580,0
|
|
20230626,172300,155612340,5580,5580,5580,5580,0
|
|
20230626,172200,155612340,5580,5580,5580,5580,0
|
|
20230626,172100,155612340,5580,5580,5580,5580,0
|
|
20230626,172000,155612340,5580,5580,5580,5580,0
|
|
20230626,171900,155612340,5580,5580,5580,5580,0
|
|
20230626,171800,155612340,5580,5580,5580,5580,0
|
|
20230626,171700,155612340,5580,5580,5580,5580,0
|
|
20230626,171600,155612340,5580,5580,5580,5580,0
|
|
20230626,171500,155612340,5580,5580,5580,5580,0
|
|
20230626,171400,155612340,5580,5580,5580,5580,0
|
|
20230626,171300,155612340,5580,5580,5580,5580,0
|
|
20230626,171200,155612340,5580,5580,5580,5580,0
|
|
20230626,171100,155612340,5580,5580,5580,5580,0
|
|
20230626,171000,155612340,5580,5580,5580,5580,0
|
|
20230626,170900,155612340,5580,5580,5580,5580,0
|
|
20230626,170800,155612340,5580,5580,5580,5580,0
|
|
20230626,170700,155612340,5580,5580,5580,5580,0
|
|
20230626,170600,155612340,5580,5580,5580,5580,0
|
|
20230626,170500,155612340,5580,5580,5580,5580,0
|
|
20230626,170400,155612340,5580,5580,5580,5580,0
|
|
20230626,170300,155612340,5580,5580,5580,5580,0
|
|
20230626,170200,155612340,5580,5580,5580,5580,476
|
|
20230626,170100,155612340,5580,5580,5580,5580,0
|
|
20230626,170000,155612340,5580,5580,5580,5580,0
|
|
20230626,165900,155612340,5580,5580,5580,5580,0
|
|
20230626,165800,155612340,5580,5580,5580,5580,0
|
|
20230626,165700,155612340,5580,5580,5580,5580,0
|
|
20230626,165600,155612340,5580,5580,5580,5580,0
|
|
20230626,165500,155612340,5580,5580,5580,5580,0
|
|
20230626,165400,155612340,5580,5580,5580,5580,0
|
|
20230626,165300,155612340,5580,5580,5580,5580,0
|
|
20230626,165200,155612340,5580,5580,5580,5580,0
|
|
20230626,165100,155612340,5580,5580,5580,5580,0
|
|
20230626,165000,155612340,5580,5580,5580,5580,0
|
|
20230626,164900,155612340,5580,5580,5580,5580,0
|
|
20230626,164800,155612340,5580,5580,5580,5580,0
|
|
20230626,164700,155612340,5580,5580,5580,5580,0
|
|
20230626,164600,155612340,5580,5580,5580,5580,0
|
|
20230626,164500,155612340,5580,5580,5580,5580,0
|
|
20230626,164400,155612340,5580,5580,5580,5580,0
|
|
20230626,164300,155612340,5580,5580,5580,5580,0
|
|
20230626,164200,155612340,5580,5580,5580,5580,0
|
|
20230626,164100,155612340,5580,5580,5580,5580,0
|
|
20230626,164000,155612340,5580,5580,5580,5580,0
|
|
20230626,163900,155612340,5580,5580,5580,5580,0
|
|
20230626,163800,155612340,5580,5580,5580,5580,0
|
|
20230626,163700,155612340,5580,5580,5580,5580,0
|
|
20230626,163600,155612340,5580,5580,5580,5580,0
|
|
20230626,163500,155612340,5580,5580,5580,5580,0
|
|
20230626,163400,155612340,5580,5580,5580,5580,0
|
|
20230626,163300,155612340,5580,5580,5580,5580,0
|
|
20230626,163200,155612340,5580,5580,5580,5580,476
|
|
20230626,163100,155612340,5580,5580,5580,5580,0
|
|
20230626,163000,155612340,5580,5580,5580,5580,0
|
|
20230626,162900,155612340,5580,5580,5580,5580,0
|
|
20230626,162800,155612340,5580,5580,5580,5580,0
|
|
20230626,162700,155612340,5580,5580,5580,5580,0
|
|
20230626,162600,155612340,5580,5580,5580,5580,0
|
|
20230626,162500,155612340,5580,5580,5580,5580,0
|
|
20230626,162400,155612340,5580,5580,5580,5580,0
|
|
20230626,162300,155612340,5580,5580,5580,5580,0
|
|
20230626,162200,155612340,5580,5580,5580,5580,0
|
|
20230626,162100,155612340,5580,5580,5580,5580,0
|
|
20230626,162000,155612340,5580,5580,5580,5580,0
|
|
20230626,161900,155612340,5580,5580,5580,5580,0
|
|
20230626,161800,155612340,5580,5580,5580,5580,0
|
|
20230626,161700,155612340,5580,5580,5580,5580,0
|
|
20230626,161600,155612340,5580,5580,5580,5580,0
|
|
20230626,161500,155612340,5580,5580,5580,5580,0
|
|
20230626,161400,155612340,5580,5580,5580,5580,0
|
|
20230626,161300,155612340,5580,5580,5580,5580,0
|
|
20230626,161200,155612340,5580,5580,5580,5580,0
|
|
20230626,161100,155612340,5580,5580,5580,5580,0
|
|
20230626,161000,155612340,5580,5580,5580,5580,0
|
|
20230626,160900,155612340,5580,5580,5580,5580,0
|
|
20230626,160800,155612340,5580,5580,5580,5580,0
|
|
20230626,160700,155612340,5580,5580,5580,5580,0
|
|
20230626,160600,155612340,5580,5580,5580,5580,0
|
|
20230626,160500,155612340,5580,5580,5580,5580,0
|
|
20230626,160400,155612340,5580,5580,5580,5580,0
|
|
20230626,160300,155612340,5580,5580,5580,5580,0
|
|
20230626,160200,155612340,5580,5580,5580,5580,476
|
|
20230626,160100,155612340,5580,5580,5580,5580,0
|
|
20230626,160000,155612340,5580,5580,5580,5580,0
|
|
20230626,155900,155612340,5580,5580,5580,5580,0
|
|
20230626,155800,155612340,5580,5580,5580,5580,0
|
|
20230626,155700,155612340,5580,5580,5580,5580,0
|
|
20230626,155600,155612340,5580,5580,5580,5580,0
|
|
20230626,155500,155612340,5580,5580,5580,5580,0
|
|
20230626,155400,155612340,5580,5580,5580,5580,0
|
|
20230626,155300,155612340,5580,5580,5580,5580,0
|
|
20230626,155200,155612340,5580,5580,5580,5580,0
|
|
20230626,155100,155612340,5580,5580,5580,5580,0
|
|
20230626,155000,155612340,5580,5580,5580,5580,0
|
|
20230626,154900,155612340,5580,5580,5580,5580,0
|
|
20230626,154800,155612340,5580,5580,5580,5580,0
|
|
20230626,154700,155612340,5580,5580,5580,5580,0
|
|
20230626,154600,155612340,5580,5580,5580,5580,0
|
|
20230626,154500,155612340,5580,5580,5580,5580,0
|
|
20230626,154400,155612340,5580,5580,5580,5580,0
|
|
20230626,154300,155612340,5580,5580,5580,5580,0
|
|
20230626,154200,155612340,5580,5580,5580,5580,0
|
|
20230626,154100,155612340,5580,5580,5580,5580,0
|
|
20230626,154000,155612340,5580,5580,5580,5580,0
|
|
20230626,153900,155612340,5580,5580,5580,5580,0
|
|
20230626,153800,155612340,5580,5580,5580,5580,0
|
|
20230626,153700,155612340,5580,5580,5580,5580,0
|
|
20230626,153600,155612340,5580,5580,5580,5580,0
|
|
20230626,153500,155612340,5580,5580,5580,5580,0
|
|
20230626,153400,155612340,5580,5580,5580,5580,0
|
|
20230626,153300,155612340,5580,5580,5580,5580,0
|
|
20230626,153200,155612340,5580,5580,5580,5580,476
|
|
20230626,153100,155612340,5580,5580,5580,5580,0
|
|
20230626,153000,155612340,5580,5580,5580,5580,476
|
|
20230626,152900,152956260,5600,5600,5600,5600,0
|
|
20230626,152800,152956260,5600,5600,5600,5600,0
|
|
20230626,152700,152956260,5600,5600,5600,5600,0
|
|
20230626,152600,152956260,5600,5600,5600,5600,0
|
|
20230626,152500,152956260,5600,5600,5600,5600,0
|
|
20230626,152400,152956260,5600,5600,5600,5600,0
|
|
20230626,152300,152956260,5600,5600,5600,5600,0
|
|
20230626,152200,152956260,5600,5600,5600,5600,0
|
|
20230626,152100,152956260,5600,5600,5600,5600,0
|
|
20230626,152000,152956260,5600,5600,5600,5600,0
|
|
20230626,151900,152956260,5600,5590,5600,5590,1524
|
|
20230626,151800,144422100,5590,5590,5590,5590,0
|
|
20230626,151700,144422100,5590,5590,5590,5590,0
|
|
20230626,151600,144422100,5590,5590,5590,5590,0
|
|
20230626,151500,144422100,5590,5590,5590,5590,0
|
|
20230626,151400,144422100,5590,5590,5590,5590,0
|
|
20230626,151300,144422100,5590,5590,5590,5590,0
|
|
20230626,151200,144422100,5590,5590,5590,5590,0
|
|
20230626,151100,144422100,5590,5590,5590,5590,0
|
|
20230626,151000,144422100,5590,5590,5590,5590,180
|
|
20230626,150900,143415900,5590,5590,5590,5590,0
|
|
20230626,150800,143415900,5590,5590,5590,5590,1
|
|
20230626,150700,143410310,5590,5590,5590,5590,0
|
|
20230626,150600,143410310,5590,5590,5590,5590,0
|
|
20230626,150500,143410310,5590,5590,5590,5590,100
|
|
20230626,150400,142851310,5600,5600,5600,5600,7104
|
|
20230626,150300,103068910,5590,5580,5590,5580,4623
|
|
20230626,150200,77243930,5570,5570,5570,5570,0
|
|
20230626,150100,77243930,5570,5570,5570,5570,0
|
|
20230626,150000,77243930,5570,5580,5580,5570,23
|
|
20230626,145900,77115810,5570,5570,5570,5570,0
|
|
20230626,145800,77115810,5570,5570,5570,5570,0
|
|
20230626,145700,77115810,5570,5570,5570,5570,38
|
|
20230626,145600,76904150,5570,5570,5570,5570,0
|
|
20230626,145500,76904150,5570,5570,5570,5570,0
|
|
20230626,145400,76904150,5570,5570,5570,5570,0
|
|
20230626,145300,76904150,5570,5570,5570,5570,0
|
|
20230626,145200,76904150,5570,5570,5570,5570,0
|
|
20230626,145100,76904150,5570,5570,5570,5570,0
|
|
20230626,145000,76904150,5570,5570,5570,5570,0
|
|
20230626,144900,76904150,5570,5570,5570,5570,0
|
|
20230626,144800,76904150,5570,5570,5570,5570,8
|
|
20230626,144700,76859590,5570,5570,5570,5570,0
|
|
20230626,144600,76859590,5570,5570,5570,5570,0
|
|
20230626,144500,76859590,5570,5570,5570,5570,50
|
|
20230626,144400,76581090,5570,5570,5570,5570,110
|
|
20230626,144300,75968390,5570,5570,5570,5570,0
|
|
20230626,144200,75968390,5570,5570,5570,5570,0
|
|
20230626,144100,75968390,5570,5570,5570,5570,0
|
|
20230626,144000,75968390,5570,5570,5570,5570,0
|
|
20230626,143900,75968390,5570,5570,5570,5570,0
|
|
20230626,143800,75968390,5570,5570,5570,5570,0
|
|
20230626,143700,75968390,5570,5570,5570,5570,163
|
|
20230626,143600,75060480,5570,5570,5570,5570,0
|
|
20230626,143500,75060480,5570,5570,5570,5570,0
|
|
20230626,143400,75060480,5570,5570,5570,5570,0
|
|
20230626,143300,75060480,5570,5570,5570,5570,0
|
|
20230626,143200,75060480,5570,5570,5570,5570,0
|
|
20230626,143100,75060480,5570,5570,5570,5570,0
|
|
20230626,143000,75060480,5570,5570,5570,5570,0
|
|
20230626,142900,75060480,5570,5570,5570,5570,9
|
|
20230626,142800,75010350,5570,5570,5570,5570,0
|
|
20230626,142700,75010350,5570,5570,5570,5570,0
|
|
20230626,142600,75010350,5570,5570,5570,5570,0
|
|
20230626,142500,75010350,5570,5570,5570,5570,277
|
|
20230626,142400,73467460,5570,5570,5570,5570,0
|
|
20230626,142300,73467460,5570,5570,5570,5570,11
|
|
20230626,142200,73406190,5570,5570,5570,5570,1395
|
|
20230626,142100,65636040,5550,5550,5550,5550,0
|
|
20230626,142000,65636040,5550,5550,5550,5550,0
|
|
20230626,141900,65636040,5550,5550,5550,5550,0
|
|
20230626,141800,65636040,5550,5550,5550,5550,0
|
|
20230626,141700,65636040,5550,5550,5550,5550,0
|
|
20230626,141600,65636040,5550,5550,5550,5550,0
|
|
20230626,141500,65636040,5550,5550,5550,5550,0
|
|
20230626,141400,65636040,5550,5550,5550,5550,0
|
|
20230626,141300,65636040,5550,5550,5550,5550,0
|
|
20230626,141200,65636040,5550,5550,5550,5550,0
|
|
20230626,141100,65636040,5550,5560,5560,5550,310
|
|
20230626,141000,63915520,5560,5560,5560,5560,230
|
|
20230626,140900,62636720,5560,5560,5560,5560,0
|
|
20230626,140800,62636720,5560,5560,5560,5560,0
|
|
20230626,140700,62636720,5560,5560,5560,5560,0
|
|
20230626,140600,62636720,5560,5560,5560,5560,7
|
|
20230626,140500,62597800,5560,5560,5560,5560,0
|
|
20230626,140400,62597800,5560,5560,5560,5560,0
|
|
20230626,140300,62597800,5560,5560,5560,5560,1
|
|
20230626,140200,62592240,5560,5560,5560,5560,0
|
|
20230626,140100,62592240,5560,5560,5560,5560,0
|
|
20230626,140000,62592240,5560,5560,5560,5560,0
|
|
20230626,135900,62592240,5560,5570,5570,5560,446
|
|
20230626,135800,60112380,5570,5570,5570,5570,1
|
|
20230626,135700,60106810,5560,5560,5560,5560,0
|
|
20230626,135600,60106810,5560,5560,5560,5560,0
|
|
20230626,135500,60106810,5560,5560,5560,5560,0
|
|
20230626,135400,60106810,5560,5560,5560,5560,0
|
|
20230626,135300,60106810,5560,5560,5560,5560,0
|
|
20230626,135200,60106810,5560,5560,5560,5560,0
|
|
20230626,135100,60106810,5560,5560,5560,5560,0
|
|
20230626,135000,60106810,5560,5560,5560,5560,0
|
|
20230626,134900,60106810,5560,5560,5560,5560,0
|
|
20230626,134800,60106810,5560,5560,5560,5560,0
|
|
20230626,134700,60106810,5560,5560,5560,5560,0
|
|
20230626,134600,60106810,5560,5560,5560,5560,0
|
|
20230626,134500,60106810,5560,5560,5560,5560,0
|
|
20230626,134400,60106810,5560,5560,5560,5560,271
|
|
20230626,134300,58600050,5560,5560,5560,5560,0
|
|
20230626,134200,58600050,5560,5560,5560,5560,0
|
|
20230626,134100,58600050,5560,5560,5560,5560,0
|
|
20230626,134000,58600050,5560,5560,5560,5560,0
|
|
20230626,133900,58600050,5560,5560,5560,5560,0
|
|
20230626,133800,58600050,5560,5560,5560,5560,0
|
|
20230626,133700,58600050,5560,5560,5560,5560,0
|
|
20230626,133600,58600050,5560,5560,5560,5560,0
|
|
20230626,133500,58600050,5560,5560,5560,5560,0
|
|
20230626,133400,58600050,5560,5560,5560,5560,20
|
|
20230626,133300,58488850,5560,5560,5560,5560,0
|
|
20230626,133200,58488850,5560,5560,5560,5560,5
|
|
20230626,133100,58461050,5560,5560,5560,5560,0
|
|
20230626,133000,58461050,5560,5560,5560,5560,0
|
|
20230626,132900,58461050,5560,5560,5560,5560,0
|
|
20230626,132800,58461050,5560,5560,5560,5560,1
|
|
20230626,132700,58455490,5560,5560,5560,5560,157
|
|
20230626,132600,57582570,5560,5560,5560,5560,0
|
|
20230626,132500,57582570,5560,5560,5560,5560,0
|
|
20230626,132400,57582570,5560,5560,5560,5560,0
|
|
20230626,132300,57582570,5560,5560,5560,5560,0
|
|
20230626,132200,57582570,5560,5560,5560,5560,0
|
|
20230626,132100,57582570,5560,5560,5560,5560,7
|
|
20230626,132000,57543650,5560,5560,5560,5560,0
|
|
20230626,131900,57543650,5560,5560,5560,5560,314
|
|
20230626,131800,55797810,5560,5560,5560,5560,0
|
|
20230626,131700,55797810,5560,5560,5560,5560,0
|
|
20230626,131600,55797810,5560,5560,5560,5560,0
|
|
20230626,131500,55797810,5560,5560,5560,5560,101
|
|
20230626,131400,55236250,5560,5560,5560,5560,0
|
|
20230626,131300,55236250,5560,5560,5560,5560,0
|
|
20230626,131200,55236250,5560,5560,5560,5560,6
|
|
20230626,131100,55202890,5560,5560,5560,5560,0
|
|
20230626,131000,55202890,5560,5560,5560,5560,0
|
|
20230626,130900,55202890,5560,5560,5560,5560,32
|
|
20230626,130800,55024970,5560,5560,5560,5560,0
|
|
20230626,130700,55024970,5560,5560,5560,5560,0
|
|
20230626,130600,55024970,5560,5560,5560,5560,0
|
|
20230626,130500,55024970,5560,5560,5560,5560,0
|
|
20230626,130400,55024970,5560,5560,5560,5560,0
|
|
20230626,130300,55024970,5560,5560,5560,5560,0
|
|
20230626,130200,55024970,5560,5560,5560,5560,0
|
|
20230626,130100,55024970,5560,5560,5560,5560,0
|
|
20230626,130000,55024970,5560,5560,5560,5560,0
|
|
20230626,125900,55024970,5560,5560,5560,5560,0
|
|
20230626,125800,55024970,5560,5560,5560,5560,0
|
|
20230626,125700,55024970,5560,5560,5560,5560,0
|
|
20230626,125600,55024970,5560,5560,5560,5560,0
|
|
20230626,125500,55024970,5560,5560,5560,5560,0
|
|
20230626,125400,55024970,5560,5560,5560,5560,0
|
|
20230626,125300,55024970,5560,5560,5560,5560,0
|
|
20230626,125200,55024970,5560,5560,5560,5560,0
|
|
20230626,125100,55024970,5560,5560,5560,5560,0
|
|
20230626,125000,55024970,5560,5560,5560,5560,0
|
|
20230626,124900,55024970,5560,5560,5560,5560,0
|
|
20230626,124800,55024970,5560,5560,5560,5560,218
|
|
20230626,124700,53812890,5550,5550,5550,5550,0
|
|
20230626,124600,53812890,5550,5550,5550,5550,0
|
|
20230626,124500,53812890,5550,5550,5550,5550,0
|
|
20230626,124400,53812890,5550,5550,5550,5550,21
|
|
20230626,124300,53696340,5550,5550,5550,5550,0
|
|
20230626,124200,53696340,5550,5550,5550,5550,0
|
|
20230626,124100,53696340,5550,5550,5550,5550,0
|
|
20230626,124000,53696340,5550,5550,5550,5550,0
|
|
20230626,123900,53696340,5550,5550,5550,5550,0
|
|
20230626,123800,53696340,5550,5550,5550,5550,0
|
|
20230626,123700,53696340,5550,5550,5550,5550,10
|
|
20230626,123600,53640840,5560,5560,5560,5560,0
|
|
20230626,123500,53640840,5560,5560,5560,5560,7
|
|
20230626,123400,53601920,5550,5550,5550,5550,0
|
|
20230626,123300,53601920,5550,5550,5550,5550,0
|
|
20230626,123200,53601920,5550,5550,5550,5550,0
|
|
20230626,123100,53601920,5550,5550,5550,5550,0
|
|
20230626,123000,53601920,5550,5550,5550,5550,0
|
|
20230626,122900,53601920,5550,5550,5550,5550,128
|
|
20230626,122800,52891520,5550,5550,5550,5550,436
|
|
20230626,122700,50471720,5550,5550,5550,5550,71
|
|
20230626,122600,50077670,5550,5550,5550,5550,0
|
|
20230626,122500,50077670,5550,5550,5550,5550,0
|
|
20230626,122400,50077670,5550,5540,5550,5540,120
|
|
20230626,122300,49412670,5540,5550,5550,5540,43
|
|
20230626,122200,49174030,5550,5550,5550,5550,792
|
|
20230626,122100,44778430,5560,5560,5560,5560,0
|
|
20230626,122000,44778430,5560,5560,5560,5560,0
|
|
20230626,121900,44778430,5560,5560,5560,5560,0
|
|
20230626,121800,44778430,5560,5560,5560,5560,0
|
|
20230626,121700,44778430,5560,5560,5560,5560,0
|
|
20230626,121600,44778430,5560,5560,5560,5560,383
|
|
20230626,121500,42648950,5560,5560,5560,5560,0
|
|
20230626,121400,42648950,5560,5560,5560,5560,0
|
|
20230626,121300,42648950,5560,5560,5560,5560,0
|
|
20230626,121200,42648950,5560,5560,5560,5560,0
|
|
20230626,121100,42648950,5560,5560,5560,5560,0
|
|
20230626,121000,42648950,5560,5560,5560,5560,20
|
|
20230626,120900,42537750,5540,5540,5540,5540,0
|
|
20230626,120800,42537750,5540,5540,5540,5540,0
|
|
20230626,120700,42537750,5540,5560,5560,5540,1786
|
|
20230626,120600,32636070,5560,5560,5560,5560,102
|
|
20230626,120500,32068950,5560,5560,5560,5560,0
|
|
20230626,120400,32068950,5560,5560,5560,5560,3
|
|
20230626,120300,32052270,5560,5560,5560,5560,0
|
|
20230626,120200,32052270,5560,5560,5560,5560,0
|
|
20230626,120100,32052270,5560,5560,5560,5560,0
|
|
20230626,120000,32052270,5560,5560,5560,5560,0
|
|
20230626,115900,32052270,5560,5560,5560,5560,0
|
|
20230626,115800,32052270,5560,5560,5560,5560,10
|
|
20230626,115700,31996670,5560,5560,5560,5560,0
|
|
20230626,115600,31996670,5560,5560,5560,5560,40
|
|
20230626,115500,31774270,5560,5550,5560,5550,21
|
|
20230626,115400,31657520,5560,5560,5560,5560,0
|
|
20230626,115300,31657520,5560,5560,5560,5560,1
|
|
20230626,115200,31651960,5560,5560,5560,5560,0
|
|
20230626,115100,31651960,5560,5560,5560,5560,752
|
|
20230626,115000,27470840,5570,5570,5570,5570,0
|
|
20230626,114900,27470840,5570,5570,5570,5570,0
|
|
20230626,114800,27470840,5570,5570,5570,5570,0
|
|
20230626,114700,27470840,5570,5570,5570,5570,0
|
|
20230626,114600,27470840,5570,5570,5570,5570,0
|
|
20230626,114500,27470840,5570,5570,5570,5570,1
|
|
20230626,114400,27465270,5570,5570,5570,5570,0
|
|
20230626,114300,27465270,5570,5570,5570,5570,0
|
|
20230626,114200,27465270,5570,5570,5570,5570,9
|
|
20230626,114100,27415140,5570,5570,5570,5570,5
|
|
20230626,114000,27387290,5570,5570,5570,5570,0
|
|
20230626,113900,27387290,5570,5570,5570,5570,0
|
|
20230626,113800,27387290,5570,5570,5570,5570,0
|
|
20230626,113700,27387290,5570,5570,5570,5570,0
|
|
20230626,113600,27387290,5570,5570,5570,5570,0
|
|
20230626,113500,27387290,5570,5570,5570,5570,0
|
|
20230626,113400,27387290,5570,5570,5570,5570,0
|
|
20230626,113300,27387290,5570,5570,5570,5570,1
|
|
20230626,113200,27381720,5560,5560,5560,5560,0
|
|
20230626,113100,27381720,5560,5560,5560,5560,0
|
|
20230626,113000,27381720,5560,5570,5570,5560,10
|
|
20230626,112900,27326070,5580,5580,5580,5580,0
|
|
20230626,112800,27326070,5580,5580,5580,5580,0
|
|
20230626,112700,27326070,5580,5580,5580,5580,0
|
|
20230626,112600,27326070,5580,5580,5580,5580,0
|
|
20230626,112500,27326070,5580,5580,5580,5580,0
|
|
20230626,112400,27326070,5580,5580,5580,5580,1
|
|
20230626,112300,27320490,5560,5560,5560,5560,0
|
|
20230626,112200,27320490,5560,5560,5560,5560,0
|
|
20230626,112100,27320490,5560,5560,5560,5560,0
|
|
20230626,112000,27320490,5560,5560,5560,5560,0
|
|
20230626,111900,27320490,5560,5560,5560,5560,0
|
|
20230626,111800,27320490,5560,5560,5560,5560,0
|
|
20230626,111700,27320490,5560,5560,5560,5560,17
|
|
20230626,111600,27225970,5560,5560,5560,5560,0
|
|
20230626,111500,27225970,5560,5560,5560,5560,0
|
|
20230626,111400,27225970,5560,5560,5560,5560,0
|
|
20230626,111300,27225970,5560,5560,5560,5560,7
|
|
20230626,111200,27187050,5560,5560,5560,5560,0
|
|
20230626,111100,27187050,5560,5560,5560,5560,0
|
|
20230626,111000,27187050,5560,5560,5560,5560,0
|
|
20230626,110900,27187050,5560,5560,5560,5560,0
|
|
20230626,110800,27187050,5560,5560,5560,5560,0
|
|
20230626,110700,27187050,5560,5560,5560,5560,0
|
|
20230626,110600,27187050,5560,5560,5560,5560,26
|
|
20230626,110500,27042490,5560,5560,5560,5560,0
|
|
20230626,110400,27042490,5560,5560,5560,5560,0
|
|
20230626,110300,27042490,5560,5560,5560,5560,0
|
|
20230626,110200,27042490,5560,5560,5560,5560,0
|
|
20230626,110100,27042490,5560,5560,5560,5560,0
|
|
20230626,110000,27042490,5560,5560,5560,5560,0
|
|
20230626,105900,27042490,5560,5560,5560,5560,0
|
|
20230626,105800,27042490,5560,5560,5560,5560,0
|
|
20230626,105700,27042490,5560,5560,5560,5560,2
|
|
20230626,105600,27031370,5560,5560,5560,5560,0
|
|
20230626,105500,27031370,5560,5560,5560,5560,1
|
|
20230626,105400,27025810,5570,5570,5570,5570,0
|
|
20230626,105300,27025810,5570,5570,5570,5570,0
|
|
20230626,105200,27025810,5570,5570,5570,5570,0
|
|
20230626,105100,27025810,5570,5570,5570,5570,13
|
|
20230626,105000,26953400,5570,5570,5570,5570,0
|
|
20230626,104900,26953400,5570,5570,5570,5570,0
|
|
20230626,104800,26953400,5570,5570,5570,5570,0
|
|
20230626,104700,26953400,5570,5570,5570,5570,0
|
|
20230626,104600,26953400,5570,5570,5570,5570,0
|
|
20230626,104500,26953400,5570,5570,5570,5570,0
|
|
20230626,104400,26953400,5570,5570,5570,5570,0
|
|
20230626,104300,26953400,5570,5570,5570,5570,0
|
|
20230626,104200,26953400,5570,5570,5570,5570,0
|
|
20230626,104100,26953400,5570,5570,5570,5570,0
|
|
20230626,104000,26953400,5570,5570,5570,5570,0
|
|
20230626,103900,26953400,5570,5570,5570,5570,0
|
|
20230626,103800,26953400,5570,5570,5570,5570,0
|
|
20230626,103700,26953400,5570,5570,5570,5570,0
|
|
20230626,103600,26953400,5570,5570,5570,5570,0
|
|
20230626,103500,26953400,5570,5570,5570,5570,0
|
|
20230626,103400,26953400,5570,5570,5570,5570,0
|
|
20230626,103300,26953400,5570,5570,5570,5570,1
|
|
20230626,103200,26947830,5570,5570,5570,5570,49
|
|
20230626,103100,26674900,5570,5570,5570,5570,0
|
|
20230626,103000,26674900,5570,5560,5570,5560,20
|
|
20230626,102900,26563550,5560,5560,5560,5560,0
|
|
20230626,102800,26563550,5560,5560,5560,5560,5
|
|
20230626,102700,26535750,5560,5560,5560,5560,0
|
|
20230626,102600,26535750,5560,5560,5560,5560,55
|
|
20230626,102500,26229950,5560,5560,5560,5560,0
|
|
20230626,102400,26229950,5560,5560,5560,5560,0
|
|
20230626,102300,26229950,5560,5560,5560,5560,1
|
|
20230626,102200,26224390,5560,5560,5560,5560,5
|
|
20230626,102100,26196590,5560,5560,5560,5560,0
|
|
20230626,102000,26196590,5560,5560,5560,5560,0
|
|
20230626,101900,26196590,5560,5560,5560,5560,0
|
|
20230626,101800,26196590,5560,5560,5560,5560,0
|
|
20230626,101700,26196590,5560,5560,5560,5560,0
|
|
20230626,101600,26196590,5560,5560,5560,5560,1
|
|
20230626,101500,26191030,5560,5560,5560,5560,0
|
|
20230626,101400,26191030,5560,5560,5560,5560,0
|
|
20230626,101300,26191030,5560,5560,5560,5560,0
|
|
20230626,101200,26191030,5560,5560,5560,5560,0
|
|
20230626,101100,26191030,5560,5560,5560,5560,80
|
|
20230626,101000,25746230,5540,5540,5540,5540,0
|
|
20230626,100900,25746230,5540,5540,5540,5540,0
|
|
20230626,100800,25746230,5540,5540,5540,5540,0
|
|
20230626,100700,25746230,5540,5540,5540,5540,0
|
|
20230626,100600,25746230,5540,5540,5540,5540,0
|
|
20230626,100500,25746230,5540,5540,5540,5540,0
|
|
20230626,100400,25746230,5540,5540,5540,5540,0
|
|
20230626,100300,25746230,5540,5560,5560,5540,1010
|
|
20230626,100200,20150440,5560,5560,5560,5560,0
|
|
20230626,100100,20150440,5560,5560,5560,5560,0
|
|
20230626,100000,20150440,5560,5560,5560,5560,0
|
|
20230626,095900,20150440,5560,5560,5560,5560,0
|
|
20230626,095800,20150440,5560,5560,5560,5560,0
|
|
20230626,095700,20150440,5560,5560,5560,5560,0
|
|
20230626,095600,20150440,5560,5560,5560,5560,0
|
|
20230626,095500,20150440,5560,5560,5560,5560,0
|
|
20230626,095400,20150440,5560,5560,5560,5560,0
|
|
20230626,095300,20150440,5560,5560,5560,5560,0
|
|
20230626,095200,20150440,5560,5560,5560,5560,26
|
|
20230626,095100,20005880,5550,5550,5550,5550,204
|
|
20230626,095000,18873680,5550,5550,5550,5550,0
|
|
20230626,094900,18873680,5550,5550,5550,5550,0
|
|
20230626,094800,18873680,5550,5550,5550,5550,9
|
|
20230626,094700,18823730,5550,5550,5550,5550,0
|
|
20230626,094600,18823730,5550,5550,5550,5550,0
|
|
20230626,094500,18823730,5550,5550,5550,5550,3
|
|
20230626,094400,18807080,5550,5550,5550,5550,1
|
|
20230626,094300,18801530,5550,5550,5550,5550,2
|
|
20230626,094200,18790430,5550,5550,5550,5550,0
|
|
20230626,094100,18790430,5550,5550,5550,5550,0
|
|
20230626,094000,18790430,5550,5550,5550,5550,0
|
|
20230626,093900,18790430,5550,5550,5550,5550,2
|
|
20230626,093800,18779330,5550,5540,5550,5540,11
|
|
20230626,093700,18718360,5540,5540,5540,5540,2
|
|
20230626,093600,18707280,5540,5550,5550,5540,25
|
|
20230626,093500,18568730,5550,5550,5550,5550,0
|
|
20230626,093400,18568730,5550,5550,5550,5550,8
|
|
20230626,093300,18524330,5560,5560,5560,5560,1
|
|
20230626,093200,18518770,5560,5560,5560,5560,1
|
|
20230626,093100,18513210,5560,5560,5560,5560,0
|
|
20230626,093000,18513210,5560,5560,5560,5560,0
|
|
20230626,092900,18513210,5560,5560,5560,5560,920
|
|
20230626,092800,13398010,5560,5560,5560,5560,6
|
|
20230626,092700,13364650,5540,5540,5540,5540,0
|
|
20230626,092600,13364650,5540,5540,5540,5540,0
|
|
20230626,092500,13364650,5540,5540,5540,5540,0
|
|
20230626,092400,13364650,5540,5540,5540,5540,0
|
|
20230626,092300,13364650,5540,5540,5540,5540,0
|
|
20230626,092200,13364650,5540,5540,5540,5540,0
|
|
20230626,092100,13364650,5540,5540,5540,5540,0
|
|
20230626,092000,13364650,5540,5540,5540,5540,0
|
|
20230626,091900,13364650,5540,5540,5540,5540,0
|
|
20230626,091800,13364650,5540,5540,5540,5540,0
|
|
20230626,091700,13364650,5540,5540,5540,5540,0
|
|
20230626,091600,13364650,5540,5540,5540,5540,0
|
|
20230626,091500,13364650,5540,5530,5540,5530,238
|
|
20230626,091400,12046200,5520,5520,5520,5520,0
|
|
20230626,091300,12046200,5520,5530,5530,5520,1022
|
|
20230626,091200,6402700,5540,5550,5550,5540,17
|
|
20230626,091100,6308510,5560,5560,5560,5560,0
|
|
20230626,091000,6308510,5560,5560,5560,5560,0
|
|
20230626,090900,6308510,5560,5570,5570,5560,2
|
|
20230626,090800,6297380,5540,5540,5540,5540,9
|
|
20230626,090700,6247520,5590,5590,5590,5590,0
|
|
20230626,090600,6247520,5590,5590,5590,5590,0
|
|
20230626,090500,6247520,5590,5590,5590,5590,1
|
|
20230626,090400,6241930,5530,5540,5540,5530,1000
|
|
20230626,090300,710550,5540,5540,5540,5540,0
|
|
20230626,090200,710550,5540,5540,5540,5540,0
|
|
20230626,090100,710550,5540,5540,5540,5540,10
|
|
20230626,090000,655150,5540,5600,5600,5540,118
|