587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,184400,145298860,6780,6780,6780,6780,827
|
|
20230615,184300,145298860,6780,6780,6780,6780,0
|
|
20230615,184200,145298860,6780,6780,6780,6780,0
|
|
20230615,184100,145298860,6780,6780,6780,6780,0
|
|
20230615,184000,145298860,6780,6780,6780,6780,0
|
|
20230615,183900,145298860,6780,6780,6780,6780,0
|
|
20230615,183800,145298860,6780,6780,6780,6780,0
|
|
20230615,183700,145298860,6780,6780,6780,6780,0
|
|
20230615,183600,145298860,6780,6780,6780,6780,0
|
|
20230615,183500,145298860,6780,6780,6780,6780,0
|
|
20230615,183400,145298860,6780,6780,6780,6780,0
|
|
20230615,183300,145298860,6780,6780,6780,6780,0
|
|
20230615,183200,145298860,6780,6780,6780,6780,0
|
|
20230615,183100,145298860,6780,6780,6780,6780,0
|
|
20230615,183000,145298860,6780,6780,6780,6780,0
|
|
20230615,182900,145298860,6780,6780,6780,6780,0
|
|
20230615,182800,145298860,6780,6780,6780,6780,0
|
|
20230615,182700,145298860,6780,6780,6780,6780,0
|
|
20230615,182600,145298860,6780,6780,6780,6780,0
|
|
20230615,182500,145298860,6780,6780,6780,6780,0
|
|
20230615,182400,145298860,6780,6780,6780,6780,0
|
|
20230615,182300,145298860,6780,6780,6780,6780,0
|
|
20230615,182200,145298860,6780,6780,6780,6780,0
|
|
20230615,182100,145298860,6780,6780,6780,6780,0
|
|
20230615,182000,145298860,6780,6780,6780,6780,0
|
|
20230615,181900,145298860,6780,6780,6780,6780,0
|
|
20230615,181800,145298860,6780,6780,6780,6780,0
|
|
20230615,181700,145298860,6780,6780,6780,6780,0
|
|
20230615,181600,145298860,6780,6780,6780,6780,0
|
|
20230615,181500,145298860,6780,6780,6780,6780,0
|
|
20230615,181400,145298860,6780,6780,6780,6780,827
|
|
20230615,181300,145298860,6780,6780,6780,6780,0
|
|
20230615,181200,145298860,6780,6780,6780,6780,0
|
|
20230615,181100,145298860,6780,6780,6780,6780,0
|
|
20230615,181000,145298860,6780,6780,6780,6780,0
|
|
20230615,180900,145298860,6780,6780,6780,6780,0
|
|
20230615,180800,145298860,6780,6780,6780,6780,0
|
|
20230615,180700,145298860,6780,6780,6780,6780,0
|
|
20230615,180600,145298860,6780,6780,6780,6780,0
|
|
20230615,180500,145298860,6780,6780,6780,6780,0
|
|
20230615,180400,145298860,6780,6780,6780,6780,0
|
|
20230615,180300,145298860,6780,6780,6780,6780,0
|
|
20230615,180200,145298860,6780,6780,6780,6780,0
|
|
20230615,180100,145298860,6780,6780,6780,6780,0
|
|
20230615,180000,145298860,6780,6780,6780,6780,0
|
|
20230615,175900,145298860,6780,6780,6780,6780,0
|
|
20230615,175800,145298860,6780,6780,6780,6780,0
|
|
20230615,175700,145298860,6780,6780,6780,6780,0
|
|
20230615,175600,145298860,6780,6780,6780,6780,0
|
|
20230615,175500,145298860,6780,6780,6780,6780,0
|
|
20230615,175400,145298860,6780,6780,6780,6780,0
|
|
20230615,175300,145298860,6780,6780,6780,6780,0
|
|
20230615,175200,145298860,6780,6780,6780,6780,0
|
|
20230615,175100,145298860,6780,6780,6780,6780,0
|
|
20230615,175000,145298860,6780,6780,6780,6780,0
|
|
20230615,174900,145298860,6780,6780,6780,6780,0
|
|
20230615,174800,145298860,6780,6780,6780,6780,0
|
|
20230615,174700,145298860,6780,6780,6780,6780,0
|
|
20230615,174600,145298860,6780,6780,6780,6780,0
|
|
20230615,174500,145298860,6780,6780,6780,6780,0
|
|
20230615,174400,145298860,6780,6780,6780,6780,827
|
|
20230615,174300,145298860,6780,6780,6780,6780,0
|
|
20230615,174200,145298860,6780,6780,6780,6780,0
|
|
20230615,174100,145298860,6780,6780,6780,6780,0
|
|
20230615,174000,145298860,6780,6780,6780,6780,0
|
|
20230615,173900,145298860,6780,6780,6780,6780,0
|
|
20230615,173800,145298860,6780,6780,6780,6780,0
|
|
20230615,173700,145298860,6780,6780,6780,6780,0
|
|
20230615,173600,145298860,6780,6780,6780,6780,0
|
|
20230615,173500,145298860,6780,6780,6780,6780,0
|
|
20230615,173400,145298860,6780,6780,6780,6780,0
|
|
20230615,173300,145298860,6780,6780,6780,6780,0
|
|
20230615,173200,145298860,6780,6780,6780,6780,0
|
|
20230615,173100,145298860,6780,6780,6780,6780,0
|
|
20230615,173000,145298860,6780,6780,6780,6780,0
|
|
20230615,172900,145298860,6780,6780,6780,6780,0
|
|
20230615,172800,145298860,6780,6780,6780,6780,0
|
|
20230615,172700,145298860,6780,6780,6780,6780,0
|
|
20230615,172600,145298860,6780,6780,6780,6780,0
|
|
20230615,172500,145298860,6780,6780,6780,6780,0
|
|
20230615,172400,145298860,6780,6780,6780,6780,0
|
|
20230615,172300,145298860,6780,6780,6780,6780,0
|
|
20230615,172200,145298860,6780,6780,6780,6780,0
|
|
20230615,172100,145298860,6780,6780,6780,6780,0
|
|
20230615,172000,145298860,6780,6780,6780,6780,0
|
|
20230615,171900,145298860,6780,6780,6780,6780,0
|
|
20230615,171800,145298860,6780,6780,6780,6780,0
|
|
20230615,171700,145298860,6780,6780,6780,6780,0
|
|
20230615,171600,145298860,6780,6780,6780,6780,0
|
|
20230615,171500,145298860,6780,6780,6780,6780,0
|
|
20230615,171400,145298860,6780,6780,6780,6780,827
|
|
20230615,171300,145298860,6780,6780,6780,6780,0
|
|
20230615,171200,145298860,6780,6780,6780,6780,0
|
|
20230615,171100,145298860,6780,6780,6780,6780,0
|
|
20230615,171000,145298860,6780,6780,6780,6780,0
|
|
20230615,170900,145298860,6780,6780,6780,6780,0
|
|
20230615,170800,145298860,6780,6780,6780,6780,0
|
|
20230615,170700,145298860,6780,6780,6780,6780,0
|
|
20230615,170600,145298860,6780,6780,6780,6780,0
|
|
20230615,170500,145298860,6780,6780,6780,6780,0
|
|
20230615,170400,145298860,6780,6780,6780,6780,0
|
|
20230615,170300,145298860,6780,6780,6780,6780,0
|
|
20230615,170200,145298860,6780,6780,6780,6780,0
|
|
20230615,170100,145298860,6780,6780,6780,6780,0
|
|
20230615,170000,145298860,6780,6780,6780,6780,0
|
|
20230615,165900,145298860,6780,6780,6780,6780,0
|
|
20230615,165800,145298860,6780,6780,6780,6780,0
|
|
20230615,165700,145298860,6780,6780,6780,6780,0
|
|
20230615,165600,145298860,6780,6780,6780,6780,0
|
|
20230615,165500,145298860,6780,6780,6780,6780,0
|
|
20230615,165400,145298860,6780,6780,6780,6780,0
|
|
20230615,165300,145298860,6780,6780,6780,6780,0
|
|
20230615,165200,145298860,6780,6780,6780,6780,0
|
|
20230615,165100,145298860,6780,6780,6780,6780,0
|
|
20230615,165000,145298860,6780,6780,6780,6780,0
|
|
20230615,164900,145298860,6780,6780,6780,6780,0
|
|
20230615,164800,145298860,6780,6780,6780,6780,0
|
|
20230615,164700,145298860,6780,6780,6780,6780,0
|
|
20230615,164600,145298860,6780,6780,6780,6780,0
|
|
20230615,164500,145298860,6780,6780,6780,6780,0
|
|
20230615,164400,145298860,6780,6780,6780,6780,827
|
|
20230615,164300,145298860,6780,6780,6780,6780,0
|
|
20230615,164200,145298860,6780,6780,6780,6780,0
|
|
20230615,164100,145298860,6780,6780,6780,6780,0
|
|
20230615,164000,145298860,6780,6780,6780,6780,0
|
|
20230615,163900,145298860,6780,6780,6780,6780,0
|
|
20230615,163800,145298860,6780,6780,6780,6780,0
|
|
20230615,163700,145298860,6780,6780,6780,6780,0
|
|
20230615,163600,145298860,6780,6780,6780,6780,0
|
|
20230615,163500,145298860,6780,6780,6780,6780,0
|
|
20230615,163400,145298860,6780,6780,6780,6780,0
|
|
20230615,163300,145298860,6780,6780,6780,6780,0
|
|
20230615,163200,145298860,6780,6780,6780,6780,0
|
|
20230615,163100,145298860,6780,6780,6780,6780,0
|
|
20230615,163000,145298860,6780,6780,6780,6780,0
|
|
20230615,162900,145298860,6780,6780,6780,6780,0
|
|
20230615,162800,145298860,6780,6780,6780,6780,0
|
|
20230615,162700,145298860,6780,6780,6780,6780,0
|
|
20230615,162600,145298860,6780,6780,6780,6780,0
|
|
20230615,162500,145298860,6780,6780,6780,6780,0
|
|
20230615,162400,145298860,6780,6780,6780,6780,0
|
|
20230615,162300,145298860,6780,6780,6780,6780,0
|
|
20230615,162200,145298860,6780,6780,6780,6780,0
|
|
20230615,162100,145298860,6780,6780,6780,6780,0
|
|
20230615,162000,145298860,6780,6780,6780,6780,0
|
|
20230615,161900,145298860,6780,6780,6780,6780,0
|
|
20230615,161800,145298860,6780,6780,6780,6780,0
|
|
20230615,161700,145298860,6780,6780,6780,6780,0
|
|
20230615,161600,145298860,6780,6780,6780,6780,0
|
|
20230615,161500,145298860,6780,6780,6780,6780,0
|
|
20230615,161400,145298860,6780,6780,6780,6780,827
|
|
20230615,161300,145298860,6780,6780,6780,6780,0
|
|
20230615,161200,145298860,6780,6780,6780,6780,0
|
|
20230615,161100,145298860,6780,6780,6780,6780,0
|
|
20230615,161000,145298860,6780,6780,6780,6780,0
|
|
20230615,160900,145298860,6780,6780,6780,6780,0
|
|
20230615,160800,145298860,6780,6780,6780,6780,0
|
|
20230615,160700,145298860,6780,6780,6780,6780,0
|
|
20230615,160600,145298860,6780,6780,6780,6780,0
|
|
20230615,160500,145298860,6780,6780,6780,6780,0
|
|
20230615,160400,145298860,6780,6780,6780,6780,0
|
|
20230615,160300,145298860,6780,6780,6780,6780,0
|
|
20230615,160200,145298860,6780,6780,6780,6780,0
|
|
20230615,160100,145298860,6780,6780,6780,6780,0
|
|
20230615,160000,145298860,6780,6780,6780,6780,0
|
|
20230615,155900,145298860,6780,6780,6780,6780,0
|
|
20230615,155800,145298860,6780,6780,6780,6780,0
|
|
20230615,155700,145298860,6780,6780,6780,6780,0
|
|
20230615,155600,145298860,6780,6780,6780,6780,0
|
|
20230615,155500,145298860,6780,6780,6780,6780,0
|
|
20230615,155400,145298860,6780,6780,6780,6780,0
|
|
20230615,155300,145298860,6780,6780,6780,6780,0
|
|
20230615,155200,145298860,6780,6780,6780,6780,0
|
|
20230615,155100,145298860,6780,6780,6780,6780,0
|
|
20230615,155000,145298860,6780,6780,6780,6780,0
|
|
20230615,154900,145298860,6780,6780,6780,6780,0
|
|
20230615,154800,145298860,6780,6780,6780,6780,0
|
|
20230615,154700,145298860,6780,6780,6780,6780,0
|
|
20230615,154600,145298860,6780,6780,6780,6780,0
|
|
20230615,154500,145298860,6780,6780,6780,6780,0
|
|
20230615,154400,145298860,6780,6780,6780,6780,827
|
|
20230615,154300,145298860,6780,6780,6780,6780,0
|
|
20230615,154200,145298860,6780,6780,6780,6780,0
|
|
20230615,154100,145298860,6780,6780,6780,6780,0
|
|
20230615,154000,145298860,6780,6780,6780,6780,0
|
|
20230615,153900,145298860,6780,6780,6780,6780,0
|
|
20230615,153800,145298860,6780,6780,6780,6780,0
|
|
20230615,153700,145298860,6780,6780,6780,6780,0
|
|
20230615,153600,145298860,6780,6780,6780,6780,0
|
|
20230615,153500,145298860,6780,6780,6780,6780,0
|
|
20230615,153400,145298860,6780,6780,6780,6780,0
|
|
20230615,153300,145298860,6780,6780,6780,6780,0
|
|
20230615,153200,145298860,6780,6780,6780,6780,0
|
|
20230615,153100,145298860,6780,6780,6780,6780,0
|
|
20230615,153000,145298860,6780,6780,6780,6780,827
|
|
20230615,152900,139691800,6780,6780,6780,6780,0
|
|
20230615,152800,139691800,6780,6780,6780,6780,0
|
|
20230615,152700,139691800,6780,6780,6780,6780,0
|
|
20230615,152600,139691800,6780,6780,6780,6780,0
|
|
20230615,152500,139691800,6780,6780,6780,6780,0
|
|
20230615,152400,139691800,6780,6780,6780,6780,0
|
|
20230615,152300,139691800,6780,6780,6780,6780,0
|
|
20230615,152200,139691800,6780,6780,6780,6780,0
|
|
20230615,152100,139691800,6780,6780,6780,6780,0
|
|
20230615,152000,139691800,6780,6780,6780,6780,0
|
|
20230615,151900,139691800,6780,6760,6780,6760,329
|
|
20230615,151800,137461540,6770,6770,6770,6770,1
|
|
20230615,151700,137454770,6760,6760,6760,6760,0
|
|
20230615,151600,137454770,6760,6760,6760,6760,0
|
|
20230615,151500,137454770,6760,6780,6780,6760,34
|
|
20230615,151400,137224630,6770,6770,6770,6770,0
|
|
20230615,151300,137224630,6770,6770,6770,6770,0
|
|
20230615,151200,137224630,6770,6770,6770,6770,0
|
|
20230615,151100,137224630,6770,6770,6770,6770,0
|
|
20230615,151000,137224630,6770,6770,6770,6770,0
|
|
20230615,150900,137224630,6770,6770,6770,6770,1
|
|
20230615,150800,137217860,6770,6770,6770,6770,0
|
|
20230615,150700,137217860,6770,6770,6770,6770,464
|
|
20230615,150600,134076580,6770,6770,6770,6770,0
|
|
20230615,150500,134076580,6770,6770,6770,6770,1
|
|
20230615,150400,134069810,6810,6810,6810,6810,1
|
|
20230615,150300,134063000,6830,6830,6830,6830,0
|
|
20230615,150200,134063000,6830,6830,6830,6830,0
|
|
20230615,150100,134063000,6830,6830,6830,6830,0
|
|
20230615,150000,134063000,6830,6830,6830,6830,0
|
|
20230615,145900,134063000,6830,6830,6830,6830,0
|
|
20230615,145800,134063000,6830,6830,6830,6830,0
|
|
20230615,145700,134063000,6830,6830,6830,6830,0
|
|
20230615,145600,134063000,6830,6830,6830,6830,0
|
|
20230615,145500,134063000,6830,6830,6830,6830,0
|
|
20230615,145400,134063000,6830,6830,6830,6830,0
|
|
20230615,145300,134063000,6830,6830,6830,6830,0
|
|
20230615,145200,134063000,6830,6830,6830,6830,0
|
|
20230615,145100,134063000,6830,6830,6830,6830,0
|
|
20230615,145000,134063000,6830,6830,6830,6830,0
|
|
20230615,144900,134063000,6830,6830,6830,6830,0
|
|
20230615,144800,134063000,6830,6830,6830,6830,0
|
|
20230615,144700,134063000,6830,6830,6830,6830,0
|
|
20230615,144600,134063000,6830,6780,6830,6780,1000
|
|
20230615,144500,127257110,6750,6750,6750,6750,2
|
|
20230615,144400,127243610,6780,6780,6780,6780,0
|
|
20230615,144300,127243610,6780,6780,6780,6780,0
|
|
20230615,144200,127243610,6780,6780,6780,6780,0
|
|
20230615,144100,127243610,6780,6780,6780,6780,1
|
|
20230615,144000,127236830,6750,6750,6750,6750,0
|
|
20230615,143900,127236830,6750,6750,6750,6750,0
|
|
20230615,143800,127236830,6750,6750,6750,6750,0
|
|
20230615,143700,127236830,6750,6760,6760,6750,255
|
|
20230615,143600,125515330,6770,6770,6770,6770,2
|
|
20230615,143500,125501790,6780,6780,6780,6780,0
|
|
20230615,143400,125501790,6780,6780,6780,6780,0
|
|
20230615,143300,125501790,6780,6780,6780,6780,0
|
|
20230615,143200,125501790,6780,6780,6780,6780,0
|
|
20230615,143100,125501790,6780,6780,6780,6780,1
|
|
20230615,143000,125495010,6770,6770,6770,6770,0
|
|
20230615,142900,125495010,6770,6780,6780,6770,71
|
|
20230615,142800,125013940,6800,6800,6800,6800,0
|
|
20230615,142700,125013940,6800,6800,6800,6800,0
|
|
20230615,142600,125013940,6800,6800,6800,6800,0
|
|
20230615,142500,125013940,6800,6800,6800,6800,0
|
|
20230615,142400,125013940,6800,6800,6800,6800,0
|
|
20230615,142300,125013940,6800,6800,6800,6800,0
|
|
20230615,142200,125013940,6800,6800,6800,6800,0
|
|
20230615,142100,125013940,6800,6800,6800,6800,0
|
|
20230615,142000,125013940,6800,6800,6800,6800,0
|
|
20230615,141900,125013940,6800,6800,6800,6800,0
|
|
20230615,141800,125013940,6800,6800,6800,6800,0
|
|
20230615,141700,125013940,6800,6800,6800,6800,0
|
|
20230615,141600,125013940,6800,6800,6800,6800,1
|
|
20230615,141500,125007140,6790,6790,6790,6790,0
|
|
20230615,141400,125007140,6790,6790,6790,6790,0
|
|
20230615,141300,125007140,6790,6790,6790,6790,1
|
|
20230615,141200,125000350,6800,6800,6800,6800,0
|
|
20230615,141100,125000350,6800,6800,6800,6800,0
|
|
20230615,141000,125000350,6800,6800,6800,6800,0
|
|
20230615,140900,125000350,6800,6800,6800,6800,0
|
|
20230615,140800,125000350,6800,6800,6800,6800,0
|
|
20230615,140700,125000350,6800,6800,6800,6800,0
|
|
20230615,140600,125000350,6800,6800,6800,6800,0
|
|
20230615,140500,125000350,6800,6800,6800,6800,0
|
|
20230615,140400,125000350,6800,6800,6800,6800,0
|
|
20230615,140300,125000350,6800,6800,6800,6800,1
|
|
20230615,140200,124993550,6800,6800,6800,6800,0
|
|
20230615,140100,124993550,6800,6800,6800,6800,0
|
|
20230615,140000,124993550,6800,6800,6800,6800,1
|
|
20230615,135900,124986750,6800,6800,6800,6800,0
|
|
20230615,135800,124986750,6800,6800,6800,6800,0
|
|
20230615,135700,124986750,6800,6800,6800,6800,0
|
|
20230615,135600,124986750,6800,6800,6800,6800,0
|
|
20230615,135500,124986750,6800,6800,6800,6800,0
|
|
20230615,135400,124986750,6800,6800,6800,6800,1
|
|
20230615,135300,124979950,6810,6810,6810,6810,0
|
|
20230615,135200,124979950,6810,6810,6810,6810,0
|
|
20230615,135100,124979950,6810,6810,6810,6810,0
|
|
20230615,135000,124979950,6810,6810,6810,6810,0
|
|
20230615,134900,124979950,6810,6810,6810,6810,0
|
|
20230615,134800,124979950,6810,6810,6810,6810,0
|
|
20230615,134700,124979950,6810,6810,6810,6810,0
|
|
20230615,134600,124979950,6810,6810,6810,6810,0
|
|
20230615,134500,124979950,6810,6810,6810,6810,0
|
|
20230615,134400,124979950,6810,6810,6810,6810,0
|
|
20230615,134300,124979950,6810,6810,6810,6810,0
|
|
20230615,134200,124979950,6810,6810,6810,6810,0
|
|
20230615,134100,124979950,6810,6810,6810,6810,0
|
|
20230615,134000,124979950,6810,6810,6810,6810,0
|
|
20230615,133900,124979950,6810,6810,6810,6810,0
|
|
20230615,133800,124979950,6810,6810,6810,6810,0
|
|
20230615,133700,124979950,6810,6810,6810,6810,1
|
|
20230615,133600,124973140,6790,6820,6820,6790,358
|
|
20230615,133500,122541390,6790,6790,6790,6790,0
|
|
20230615,133400,122541390,6790,6790,6790,6790,0
|
|
20230615,133300,122541390,6790,6790,6790,6790,1
|
|
20230615,133200,122534600,6820,6820,6820,6820,0
|
|
20230615,133100,122534600,6820,6820,6820,6820,2
|
|
20230615,133000,122520960,6820,6820,6820,6820,1
|
|
20230615,132900,122514140,6820,6820,6820,6820,0
|
|
20230615,132800,122514140,6820,6820,6820,6820,5
|
|
20230615,132700,122480040,6820,6820,6820,6820,3
|
|
20230615,132600,122459580,6820,6820,6820,6820,2
|
|
20230615,132500,122445940,6820,6820,6820,6820,1
|
|
20230615,132400,122439120,6800,6820,6820,6800,3
|
|
20230615,132300,122418700,6810,6810,6810,6810,1
|
|
20230615,132200,122411890,6830,6830,6830,6830,0
|
|
20230615,132100,122411890,6830,6830,6830,6830,0
|
|
20230615,132000,122411890,6830,6830,6830,6830,0
|
|
20230615,131900,122411890,6830,6830,6830,6830,0
|
|
20230615,131800,122411890,6830,6830,6830,6830,0
|
|
20230615,131700,122411890,6830,6830,6830,6830,0
|
|
20230615,131600,122411890,6830,6830,6830,6830,0
|
|
20230615,131500,122411890,6830,6830,6830,6830,0
|
|
20230615,131400,122411890,6830,6830,6830,6830,0
|
|
20230615,131300,122411890,6830,6830,6830,6830,0
|
|
20230615,131200,122411890,6830,6830,6830,6830,0
|
|
20230615,131100,122411890,6830,6800,6830,6800,100
|
|
20230615,131000,121730530,6800,6800,6800,6800,0
|
|
20230615,130900,121730530,6800,6800,6800,6800,0
|
|
20230615,130800,121730530,6800,6800,6800,6800,0
|
|
20230615,130700,121730530,6800,6800,6800,6800,0
|
|
20230615,130600,121730530,6800,6800,6800,6760,327
|
|
20230615,130500,119514590,6860,6860,6860,6860,0
|
|
20230615,130400,119514590,6860,6860,6860,6860,0
|
|
20230615,130300,119514590,6860,6860,6860,6860,0
|
|
20230615,130200,119514590,6860,6850,6860,6850,50
|
|
20230615,130100,119171790,6860,6800,6860,6800,560
|
|
20230615,130000,115353590,6800,6760,6800,6760,2531
|
|
20230615,125900,98198990,6760,6750,6760,6750,500
|
|
20230615,125800,94819590,6720,6720,6720,6720,0
|
|
20230615,125700,94819590,6720,6720,6720,6720,0
|
|
20230615,125600,94819590,6720,6720,6720,6720,0
|
|
20230615,125500,94819590,6720,6720,6720,6720,0
|
|
20230615,125400,94819590,6720,6720,6720,6720,0
|
|
20230615,125300,94819590,6720,6720,6720,6720,0
|
|
20230615,125200,94819590,6720,6720,6720,6720,0
|
|
20230615,125100,94819590,6720,6720,6720,6720,0
|
|
20230615,125000,94819590,6720,6720,6720,6720,0
|
|
20230615,124900,94819590,6720,6730,6730,6720,66
|
|
20230615,124800,94375730,6760,6760,6760,6760,0
|
|
20230615,124700,94375730,6760,6760,6760,6760,1
|
|
20230615,124600,94368970,6730,6730,6730,6730,0
|
|
20230615,124500,94368970,6730,6730,6730,6730,16
|
|
20230615,124400,94261290,6740,6740,6740,6740,1
|
|
20230615,124300,94254550,6750,6750,6750,6750,0
|
|
20230615,124200,94254550,6750,6750,6750,6750,0
|
|
20230615,124100,94254550,6750,6750,6750,6750,0
|
|
20230615,124000,94254550,6750,6750,6750,6750,0
|
|
20230615,123900,94254550,6750,6750,6750,6750,1
|
|
20230615,123800,94247800,6760,6760,6760,6760,1
|
|
20230615,123700,94241040,6730,6730,6730,6730,0
|
|
20230615,123600,94241040,6730,6730,6730,6730,0
|
|
20230615,123500,94241040,6730,6730,6730,6730,0
|
|
20230615,123400,94241040,6730,6730,6730,6730,0
|
|
20230615,123300,94241040,6730,6730,6730,6730,0
|
|
20230615,123200,94241040,6730,6730,6730,6730,0
|
|
20230615,123100,94241040,6730,6730,6730,6730,15
|
|
20230615,123000,94140090,6760,6760,6760,6760,0
|
|
20230615,122900,94140090,6760,6760,6760,6760,0
|
|
20230615,122800,94140090,6760,6760,6760,6760,1
|
|
20230615,122700,94133330,6750,6750,6750,6750,0
|
|
20230615,122600,94133330,6750,6750,6750,6750,22
|
|
20230615,122500,93984830,6750,6750,6750,6750,0
|
|
20230615,122400,93984830,6750,6750,6750,6750,0
|
|
20230615,122300,93984830,6750,6750,6750,6750,0
|
|
20230615,122200,93984830,6750,6750,6750,6750,0
|
|
20230615,122100,93984830,6750,6750,6750,6750,0
|
|
20230615,122000,93984830,6750,6750,6750,6750,0
|
|
20230615,121900,93984830,6750,6750,6750,6750,0
|
|
20230615,121800,93984830,6750,6750,6750,6750,2
|
|
20230615,121700,93971330,6730,6750,6750,6730,140
|
|
20230615,121600,93028120,6760,6760,6760,6760,0
|
|
20230615,121500,93028120,6760,6760,6760,6760,0
|
|
20230615,121400,93028120,6760,6760,6760,6760,1
|
|
20230615,121300,93021360,6760,6760,6760,6760,45
|
|
20230615,121200,92717160,6760,6760,6760,6760,0
|
|
20230615,121100,92717160,6760,6760,6760,6760,0
|
|
20230615,121000,92717160,6760,6760,6760,6760,1
|
|
20230615,120900,92710400,6750,6750,6750,6750,47
|
|
20230615,120800,92393150,6740,6740,6740,6740,0
|
|
20230615,120700,92393150,6740,6740,6740,6740,0
|
|
20230615,120600,92393150,6740,6740,6740,6740,0
|
|
20230615,120500,92393150,6740,6740,6740,6740,0
|
|
20230615,120400,92393150,6740,6740,6740,6740,49
|
|
20230615,120300,92062890,6740,6740,6740,6740,0
|
|
20230615,120200,92062890,6740,6740,6740,6740,0
|
|
20230615,120100,92062890,6740,6740,6740,6740,0
|
|
20230615,120000,92062890,6740,6740,6740,6740,0
|
|
20230615,115900,92062890,6740,6740,6740,6740,0
|
|
20230615,115800,92062890,6740,6740,6740,6740,0
|
|
20230615,115700,92062890,6740,6740,6740,6740,0
|
|
20230615,115600,92062890,6740,6740,6740,6740,0
|
|
20230615,115500,92062890,6740,6740,6740,6740,1
|
|
20230615,115400,92056150,6730,6730,6730,6730,44
|
|
20230615,115300,91760030,6730,6730,6730,6730,0
|
|
20230615,115200,91760030,6730,6730,6730,6730,0
|
|
20230615,115100,91760030,6730,6730,6730,6730,100
|
|
20230615,115000,91087030,6720,6720,6720,6720,0
|
|
20230615,114900,91087030,6720,6720,6720,6720,0
|
|
20230615,114800,91087030,6720,6720,6720,6720,0
|
|
20230615,114700,91087030,6720,6730,6730,6720,39
|
|
20230615,114600,90824940,6740,6740,6740,6740,0
|
|
20230615,114500,90824940,6740,6740,6740,6740,0
|
|
20230615,114400,90824940,6740,6740,6740,6740,1
|
|
20230615,114300,90818200,6740,6740,6740,6740,2
|
|
20230615,114200,90804720,6740,6740,6740,6740,0
|
|
20230615,114100,90804720,6740,6740,6740,6740,0
|
|
20230615,114000,90804720,6740,6740,6740,6740,0
|
|
20230615,113900,90804720,6740,6740,6740,6740,1
|
|
20230615,113800,90797980,6720,6720,6720,6720,12
|
|
20230615,113700,90717340,6720,6720,6720,6720,0
|
|
20230615,113600,90717340,6720,6720,6720,6720,4
|
|
20230615,113500,90690460,6740,6740,6740,6740,3
|
|
20230615,113400,90670240,6730,6730,6730,6730,0
|
|
20230615,113300,90670240,6730,6730,6730,6730,0
|
|
20230615,113200,90670240,6730,6730,6730,6730,0
|
|
20230615,113100,90670240,6730,6730,6730,6730,0
|
|
20230615,113000,90670240,6730,6730,6730,6730,0
|
|
20230615,112900,90670240,6730,6730,6730,6730,0
|
|
20230615,112800,90670240,6730,6730,6730,6730,0
|
|
20230615,112700,90670240,6730,6730,6730,6730,0
|
|
20230615,112600,90670240,6730,6730,6730,6730,0
|
|
20230615,112500,90670240,6730,6730,6730,6730,0
|
|
20230615,112400,90670240,6730,6710,6730,6710,2
|
|
20230615,112300,90656800,6710,6710,6710,6710,0
|
|
20230615,112200,90656800,6710,6710,6710,6710,0
|
|
20230615,112100,90656800,6710,6710,6710,6710,0
|
|
20230615,112000,90656800,6710,6710,6710,6710,54
|
|
20230615,111900,90294460,6710,6730,6730,6710,451
|
|
20230615,111800,87268150,6710,6710,6710,6710,0
|
|
20230615,111700,87268150,6710,6730,6730,6710,16
|
|
20230615,111600,87160770,6710,6710,6710,6710,0
|
|
20230615,111500,87160770,6710,6710,6710,6710,0
|
|
20230615,111400,87160770,6710,6720,6720,6710,272
|
|
20230615,111300,85335640,6710,6720,6720,6710,600
|
|
20230615,111200,81308220,6720,6720,6720,6720,155
|
|
20230615,111100,80266620,6720,6720,6720,6720,0
|
|
20230615,111000,80266620,6720,6720,6720,6720,3
|
|
20230615,110900,80246460,6720,6730,6730,6710,1029
|
|
20230615,110800,73333630,6740,6740,6740,6740,0
|
|
20230615,110700,73333630,6740,6740,6740,6740,0
|
|
20230615,110600,73333630,6740,6740,6740,6740,0
|
|
20230615,110500,73333630,6740,6740,6740,6740,0
|
|
20230615,110400,73333630,6740,6740,6740,6740,0
|
|
20230615,110300,73333630,6740,6740,6740,6740,0
|
|
20230615,110200,73333630,6740,6740,6740,6730,9
|
|
20230615,110100,73272980,6740,6740,6740,6740,0
|
|
20230615,110000,73272980,6740,6730,6740,6730,2
|
|
20230615,105900,73259510,6740,6740,6740,6740,0
|
|
20230615,105800,73259510,6740,6740,6740,6740,1
|
|
20230615,105700,73252770,6740,6740,6740,6740,0
|
|
20230615,105600,73252770,6740,6740,6740,6740,0
|
|
20230615,105500,73252770,6740,6740,6740,6740,0
|
|
20230615,105400,73252770,6740,6740,6740,6740,1
|
|
20230615,105300,73246030,6740,6740,6740,6740,2
|
|
20230615,105200,73232550,6730,6750,6750,6730,831
|
|
20230615,105100,67632850,6750,6750,6750,6750,0
|
|
20230615,105000,67632850,6750,6750,6750,6750,6
|
|
20230615,104900,67592350,6750,6750,6750,6750,0
|
|
20230615,104800,67592350,6750,6750,6750,6750,0
|
|
20230615,104700,67592350,6750,6750,6750,6750,0
|
|
20230615,104600,67592350,6750,6750,6750,6750,0
|
|
20230615,104500,67592350,6750,6750,6750,6750,0
|
|
20230615,104400,67592350,6750,6750,6750,6750,0
|
|
20230615,104300,67592350,6750,6750,6750,6750,0
|
|
20230615,104200,67592350,6750,6750,6750,6750,0
|
|
20230615,104100,67592350,6750,6750,6750,6750,0
|
|
20230615,104000,67592350,6750,6750,6750,6750,699
|
|
20230615,103900,62874100,6750,6750,6750,6750,31
|
|
20230615,103800,62664850,6760,6760,6760,6760,0
|
|
20230615,103700,62664850,6760,6760,6760,6760,0
|
|
20230615,103600,62664850,6760,6760,6760,6760,0
|
|
20230615,103500,62664850,6760,6760,6760,6760,0
|
|
20230615,103400,62664850,6760,6760,6760,6760,0
|
|
20230615,103300,62664850,6760,6760,6760,6760,2
|
|
20230615,103200,62651330,6760,6760,6760,6760,0
|
|
20230615,103100,62651330,6760,6760,6760,6760,0
|
|
20230615,103000,62651330,6760,6760,6760,6760,0
|
|
20230615,102900,62651330,6760,6760,6760,6760,1
|
|
20230615,102800,62644570,6760,6770,6770,6720,2357
|
|
20230615,102700,46741650,6770,6770,6770,6770,1
|
|
20230615,102600,46734880,6790,6790,6790,6790,0
|
|
20230615,102500,46734880,6790,6790,6790,6790,72
|
|
20230615,102400,46246000,6790,6790,6790,6790,5
|
|
20230615,102300,46212050,6760,6760,6760,6760,0
|
|
20230615,102200,46212050,6760,6760,6760,6760,0
|
|
20230615,102100,46212050,6760,6760,6760,6760,0
|
|
20230615,102000,46212050,6760,6760,6760,6760,0
|
|
20230615,101900,46212050,6760,6760,6760,6760,6
|
|
20230615,101800,46171490,6790,6790,6790,6790,0
|
|
20230615,101700,46171490,6790,6790,6790,6790,0
|
|
20230615,101600,46171490,6790,6790,6790,6790,10
|
|
20230615,101500,46103590,6790,6790,6790,6790,0
|
|
20230615,101400,46103590,6790,6790,6790,6790,0
|
|
20230615,101300,46103590,6790,6780,6790,6780,11
|
|
20230615,101200,46028910,6760,6760,6760,6760,0
|
|
20230615,101100,46028910,6760,6760,6760,6760,0
|
|
20230615,101000,46028910,6760,6760,6760,6760,0
|
|
20230615,100900,46028910,6760,6760,6760,6760,0
|
|
20230615,100800,46028910,6760,6760,6760,6760,0
|
|
20230615,100700,46028910,6760,6760,6760,6760,22
|
|
20230615,100600,45880190,6790,6790,6790,6790,0
|
|
20230615,100500,45880190,6790,6770,6790,6770,2
|
|
20230615,100400,45866630,6740,6740,6740,6740,0
|
|
20230615,100300,45866630,6740,6740,6740,6740,0
|
|
20230615,100200,45866630,6740,6740,6740,6740,0
|
|
20230615,100100,45866630,6740,6740,6740,6740,0
|
|
20230615,100000,45866630,6740,6740,6740,6740,0
|
|
20230615,095900,45866630,6740,6740,6740,6740,0
|
|
20230615,095800,45866630,6740,6740,6740,6740,0
|
|
20230615,095700,45866630,6740,6740,6740,6740,0
|
|
20230615,095600,45866630,6740,6740,6740,6740,0
|
|
20230615,095500,45866630,6740,6750,6750,6740,28
|
|
20230615,095400,45677750,6750,6750,6750,6750,0
|
|
20230615,095300,45677750,6750,6750,6750,6750,0
|
|
20230615,095200,45677750,6750,6750,6750,6750,100
|
|
20230615,095100,45002750,6750,6800,6800,6750,691
|
|
20230615,095000,40336000,6750,6750,6750,6750,0
|
|
20230615,094900,40336000,6750,6760,6760,6750,641
|
|
20230615,094800,36009150,6800,6800,6800,6800,0
|
|
20230615,094700,36009150,6800,6800,6800,6800,0
|
|
20230615,094600,36009150,6800,6800,6800,6800,0
|
|
20230615,094500,36009150,6800,6800,6800,6800,0
|
|
20230615,094400,36009150,6800,6800,6800,6800,0
|
|
20230615,094300,36009150,6800,6800,6800,6800,0
|
|
20230615,094200,36009150,6800,6800,6800,6800,0
|
|
20230615,094100,36009150,6800,6800,6800,6800,0
|
|
20230615,094000,36009150,6800,6760,6800,6750,1002
|
|
20230615,093900,29243050,6760,6760,6760,6760,0
|
|
20230615,093800,29243050,6760,6770,6770,6760,1000
|
|
20230615,093700,22481640,6800,6800,6800,6800,1
|
|
20230615,093600,22474840,6800,6800,6800,6800,0
|
|
20230615,093500,22474840,6800,6800,6800,6800,18
|
|
20230615,093400,22352440,6800,6800,6800,6800,0
|
|
20230615,093300,22352440,6800,6800,6800,6800,0
|
|
20230615,093200,22352440,6800,6800,6800,6800,0
|
|
20230615,093100,22352440,6800,6800,6800,6800,0
|
|
20230615,093000,22352440,6800,6800,6800,6800,0
|
|
20230615,092900,22352440,6800,6800,6800,6800,0
|
|
20230615,092800,22352440,6800,6800,6800,6800,2
|
|
20230615,092700,22338840,6800,6770,6800,6770,98
|
|
20230615,092600,21675350,6810,6810,6810,6810,0
|
|
20230615,092500,21675350,6810,6810,6810,6810,0
|
|
20230615,092400,21675350,6810,6810,6810,6810,29
|
|
20230615,092300,21477860,6750,6750,6750,6750,0
|
|
20230615,092200,21477860,6750,6780,6780,6750,1000
|
|
20230615,092100,14713630,6770,6770,6770,6770,0
|
|
20230615,092000,14713630,6770,6770,6770,6770,0
|
|
20230615,091900,14713630,6770,6770,6770,6770,0
|
|
20230615,091800,14713630,6770,6770,6770,6770,0
|
|
20230615,091700,14713630,6770,6800,6800,6770,1000
|
|
20230615,091600,7929480,6800,6800,6800,6800,0
|
|
20230615,091500,7929480,6800,6830,6830,6800,1000
|
|
20230615,091400,1118080,6860,6860,6860,6860,0
|
|
20230615,091300,1118080,6860,6860,6860,6860,0
|
|
20230615,091200,1118080,6860,6860,6860,6860,0
|
|
20230615,091100,1118080,6860,6860,6860,6860,0
|
|
20230615,091000,1118080,6860,6860,6860,6860,1
|
|
20230615,090900,1111220,6850,6850,6850,6850,0
|
|
20230615,090800,1111220,6850,6850,6850,6850,0
|
|
20230615,090700,1111220,6850,6850,6850,6850,0
|
|
20230615,090600,1111220,6850,6850,6850,6850,0
|
|
20230615,090500,1111220,6850,6850,6850,6850,0
|
|
20230615,090400,1111220,6850,6850,6850,6850,0
|
|
20230615,090300,1111220,6850,6850,6850,6850,0
|
|
20230615,090200,1111220,6850,6850,6850,6850,0
|
|
20230615,090100,1111220,6850,6850,6850,6850,10
|
|
20230615,090000,1042720,6860,6860,6860,6860,152
|