589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,184600,80277540,6870,6870,6870,6870,163
|
|
20230626,184500,80277540,6870,6870,6870,6870,0
|
|
20230626,184400,80277540,6870,6870,6870,6870,0
|
|
20230626,184300,80277540,6870,6870,6870,6870,0
|
|
20230626,184200,80277540,6870,6870,6870,6870,0
|
|
20230626,184100,80277540,6870,6870,6870,6870,0
|
|
20230626,184000,80277540,6870,6870,6870,6870,0
|
|
20230626,183900,80277540,6870,6870,6870,6870,0
|
|
20230626,183800,80277540,6870,6870,6870,6870,0
|
|
20230626,183700,80277540,6870,6870,6870,6870,0
|
|
20230626,183600,80277540,6870,6870,6870,6870,0
|
|
20230626,183500,80277540,6870,6870,6870,6870,0
|
|
20230626,183400,80277540,6870,6870,6870,6870,0
|
|
20230626,183300,80277540,6870,6870,6870,6870,0
|
|
20230626,183200,80277540,6870,6870,6870,6870,0
|
|
20230626,183100,80277540,6870,6870,6870,6870,0
|
|
20230626,183000,80277540,6870,6870,6870,6870,0
|
|
20230626,182900,80277540,6870,6870,6870,6870,0
|
|
20230626,182800,80277540,6870,6870,6870,6870,0
|
|
20230626,182700,80277540,6870,6870,6870,6870,0
|
|
20230626,182600,80277540,6870,6870,6870,6870,0
|
|
20230626,182500,80277540,6870,6870,6870,6870,0
|
|
20230626,182400,80277540,6870,6870,6870,6870,0
|
|
20230626,182300,80277540,6870,6870,6870,6870,0
|
|
20230626,182200,80277540,6870,6870,6870,6870,0
|
|
20230626,182100,80277540,6870,6870,6870,6870,0
|
|
20230626,182000,80277540,6870,6870,6870,6870,0
|
|
20230626,181900,80277540,6870,6870,6870,6870,0
|
|
20230626,181800,80277540,6870,6870,6870,6870,0
|
|
20230626,181700,80277540,6870,6870,6870,6870,0
|
|
20230626,181600,80277540,6870,6870,6870,6870,163
|
|
20230626,181500,80277540,6870,6870,6870,6870,0
|
|
20230626,181400,80277540,6870,6870,6870,6870,0
|
|
20230626,181300,80277540,6870,6870,6870,6870,0
|
|
20230626,181200,80277540,6870,6870,6870,6870,0
|
|
20230626,181100,80277540,6870,6870,6870,6870,0
|
|
20230626,181000,80277540,6870,6870,6870,6870,0
|
|
20230626,180900,80277540,6870,6870,6870,6870,0
|
|
20230626,180800,80277540,6870,6870,6870,6870,0
|
|
20230626,180700,80277540,6870,6870,6870,6870,0
|
|
20230626,180600,80277540,6870,6870,6870,6870,0
|
|
20230626,180500,80277540,6870,6870,6870,6870,0
|
|
20230626,180400,80277540,6870,6870,6870,6870,0
|
|
20230626,180300,80277540,6870,6870,6870,6870,0
|
|
20230626,180200,80277540,6870,6870,6870,6870,0
|
|
20230626,180100,80277540,6870,6870,6870,6870,0
|
|
20230626,180000,80277540,6870,6870,6870,6870,0
|
|
20230626,175900,80277540,6870,6870,6870,6870,0
|
|
20230626,175800,80277540,6870,6870,6870,6870,0
|
|
20230626,175700,80277540,6870,6870,6870,6870,0
|
|
20230626,175600,80277540,6870,6870,6870,6870,0
|
|
20230626,175500,80277540,6870,6870,6870,6870,0
|
|
20230626,175400,80277540,6870,6870,6870,6870,0
|
|
20230626,175300,80277540,6870,6870,6870,6870,0
|
|
20230626,175200,80277540,6870,6870,6870,6870,0
|
|
20230626,175100,80277540,6870,6870,6870,6870,0
|
|
20230626,175000,80277540,6870,6870,6870,6870,0
|
|
20230626,174900,80277540,6870,6870,6870,6870,0
|
|
20230626,174800,80277540,6870,6870,6870,6870,0
|
|
20230626,174700,80277540,6870,6870,6870,6870,0
|
|
20230626,174600,80277540,6870,6870,6870,6870,163
|
|
20230626,174500,80277540,6870,6870,6870,6870,0
|
|
20230626,174400,80277540,6870,6870,6870,6870,0
|
|
20230626,174300,80277540,6870,6870,6870,6870,0
|
|
20230626,174200,80277540,6870,6870,6870,6870,0
|
|
20230626,174100,80277540,6870,6870,6870,6870,0
|
|
20230626,174000,80277540,6870,6870,6870,6870,0
|
|
20230626,173900,80277540,6870,6870,6870,6870,0
|
|
20230626,173800,80277540,6870,6870,6870,6870,0
|
|
20230626,173700,80277540,6870,6870,6870,6870,0
|
|
20230626,173600,80277540,6870,6870,6870,6870,0
|
|
20230626,173500,80277540,6870,6870,6870,6870,0
|
|
20230626,173400,80277540,6870,6870,6870,6870,0
|
|
20230626,173300,80277540,6870,6870,6870,6870,0
|
|
20230626,173200,80277540,6870,6870,6870,6870,0
|
|
20230626,173100,80277540,6870,6870,6870,6870,0
|
|
20230626,173000,80277540,6870,6870,6870,6870,0
|
|
20230626,172900,80277540,6870,6870,6870,6870,0
|
|
20230626,172800,80277540,6870,6870,6870,6870,0
|
|
20230626,172700,80277540,6870,6870,6870,6870,0
|
|
20230626,172600,80277540,6870,6870,6870,6870,0
|
|
20230626,172500,80277540,6870,6870,6870,6870,0
|
|
20230626,172400,80277540,6870,6870,6870,6870,0
|
|
20230626,172300,80277540,6870,6870,6870,6870,0
|
|
20230626,172200,80277540,6870,6870,6870,6870,0
|
|
20230626,172100,80277540,6870,6870,6870,6870,0
|
|
20230626,172000,80277540,6870,6870,6870,6870,0
|
|
20230626,171900,80277540,6870,6870,6870,6870,0
|
|
20230626,171800,80277540,6870,6870,6870,6870,0
|
|
20230626,171700,80277540,6870,6870,6870,6870,0
|
|
20230626,171600,80277540,6870,6870,6870,6870,163
|
|
20230626,171500,80277540,6870,6870,6870,6870,0
|
|
20230626,171400,80277540,6870,6870,6870,6870,0
|
|
20230626,171300,80277540,6870,6870,6870,6870,0
|
|
20230626,171200,80277540,6870,6870,6870,6870,0
|
|
20230626,171100,80277540,6870,6870,6870,6870,0
|
|
20230626,171000,80277540,6870,6870,6870,6870,0
|
|
20230626,170900,80277540,6870,6870,6870,6870,0
|
|
20230626,170800,80277540,6870,6870,6870,6870,0
|
|
20230626,170700,80277540,6870,6870,6870,6870,0
|
|
20230626,170600,80277540,6870,6870,6870,6870,0
|
|
20230626,170500,80277540,6870,6870,6870,6870,0
|
|
20230626,170400,80277540,6870,6870,6870,6870,0
|
|
20230626,170300,80277540,6870,6870,6870,6870,0
|
|
20230626,170200,80277540,6870,6870,6870,6870,0
|
|
20230626,170100,80277540,6870,6870,6870,6870,0
|
|
20230626,170000,80277540,6870,6870,6870,6870,0
|
|
20230626,165900,80277540,6870,6870,6870,6870,0
|
|
20230626,165800,80277540,6870,6870,6870,6870,0
|
|
20230626,165700,80277540,6870,6870,6870,6870,0
|
|
20230626,165600,80277540,6870,6870,6870,6870,0
|
|
20230626,165500,80277540,6870,6870,6870,6870,0
|
|
20230626,165400,80277540,6870,6870,6870,6870,0
|
|
20230626,165300,80277540,6870,6870,6870,6870,0
|
|
20230626,165200,80277540,6870,6870,6870,6870,0
|
|
20230626,165100,80277540,6870,6870,6870,6870,0
|
|
20230626,165000,80277540,6870,6870,6870,6870,0
|
|
20230626,164900,80277540,6870,6870,6870,6870,0
|
|
20230626,164800,80277540,6870,6870,6870,6870,0
|
|
20230626,164700,80277540,6870,6870,6870,6870,0
|
|
20230626,164600,80277540,6870,6870,6870,6870,163
|
|
20230626,164500,80277540,6870,6870,6870,6870,0
|
|
20230626,164400,80277540,6870,6870,6870,6870,0
|
|
20230626,164300,80277540,6870,6870,6870,6870,0
|
|
20230626,164200,80277540,6870,6870,6870,6870,0
|
|
20230626,164100,80277540,6870,6870,6870,6870,0
|
|
20230626,164000,80277540,6870,6870,6870,6870,0
|
|
20230626,163900,80277540,6870,6870,6870,6870,0
|
|
20230626,163800,80277540,6870,6870,6870,6870,0
|
|
20230626,163700,80277540,6870,6870,6870,6870,0
|
|
20230626,163600,80277540,6870,6870,6870,6870,0
|
|
20230626,163500,80277540,6870,6870,6870,6870,0
|
|
20230626,163400,80277540,6870,6870,6870,6870,0
|
|
20230626,163300,80277540,6870,6870,6870,6870,0
|
|
20230626,163200,80277540,6870,6870,6870,6870,0
|
|
20230626,163100,80277540,6870,6870,6870,6870,0
|
|
20230626,163000,80277540,6870,6870,6870,6870,0
|
|
20230626,162900,80277540,6870,6870,6870,6870,0
|
|
20230626,162800,80277540,6870,6870,6870,6870,0
|
|
20230626,162700,80277540,6870,6870,6870,6870,0
|
|
20230626,162600,80277540,6870,6870,6870,6870,0
|
|
20230626,162500,80277540,6870,6870,6870,6870,0
|
|
20230626,162400,80277540,6870,6870,6870,6870,0
|
|
20230626,162300,80277540,6870,6870,6870,6870,0
|
|
20230626,162200,80277540,6870,6870,6870,6870,0
|
|
20230626,162100,80277540,6870,6870,6870,6870,0
|
|
20230626,162000,80277540,6870,6870,6870,6870,0
|
|
20230626,161900,80277540,6870,6870,6870,6870,0
|
|
20230626,161800,80277540,6870,6870,6870,6870,0
|
|
20230626,161700,80277540,6870,6870,6870,6870,0
|
|
20230626,161600,80277540,6870,6870,6870,6870,163
|
|
20230626,161500,80277540,6870,6870,6870,6870,0
|
|
20230626,161400,80277540,6870,6870,6870,6870,0
|
|
20230626,161300,80277540,6870,6870,6870,6870,0
|
|
20230626,161200,80277540,6870,6870,6870,6870,0
|
|
20230626,161100,80277540,6870,6870,6870,6870,0
|
|
20230626,161000,80277540,6870,6870,6870,6870,0
|
|
20230626,160900,80277540,6870,6870,6870,6870,0
|
|
20230626,160800,80277540,6870,6870,6870,6870,0
|
|
20230626,160700,80277540,6870,6870,6870,6870,0
|
|
20230626,160600,80277540,6870,6870,6870,6870,0
|
|
20230626,160500,80277540,6870,6870,6870,6870,0
|
|
20230626,160400,80277540,6870,6870,6870,6870,0
|
|
20230626,160300,80277540,6870,6870,6870,6870,0
|
|
20230626,160200,80277540,6870,6870,6870,6870,0
|
|
20230626,160100,80277540,6870,6870,6870,6870,0
|
|
20230626,160000,80277540,6870,6870,6870,6870,0
|
|
20230626,155900,80277540,6870,6870,6870,6870,0
|
|
20230626,155800,80277540,6870,6870,6870,6870,0
|
|
20230626,155700,80277540,6870,6870,6870,6870,0
|
|
20230626,155600,80277540,6870,6870,6870,6870,0
|
|
20230626,155500,80277540,6870,6870,6870,6870,0
|
|
20230626,155400,80277540,6870,6870,6870,6870,0
|
|
20230626,155300,80277540,6870,6870,6870,6870,0
|
|
20230626,155200,80277540,6870,6870,6870,6870,0
|
|
20230626,155100,80277540,6870,6870,6870,6870,0
|
|
20230626,155000,80277540,6870,6870,6870,6870,0
|
|
20230626,154900,80277540,6870,6870,6870,6870,0
|
|
20230626,154800,80277540,6870,6870,6870,6870,0
|
|
20230626,154700,80277540,6870,6870,6870,6870,0
|
|
20230626,154600,80277540,6870,6870,6870,6870,163
|
|
20230626,154500,80277540,6870,6870,6870,6870,0
|
|
20230626,154400,80277540,6870,6870,6870,6870,0
|
|
20230626,154300,80277540,6870,6870,6870,6870,0
|
|
20230626,154200,80277540,6870,6870,6870,6870,0
|
|
20230626,154100,80277540,6870,6870,6870,6870,0
|
|
20230626,154000,80277540,6870,6870,6870,6870,0
|
|
20230626,153900,80277540,6870,6870,6870,6870,0
|
|
20230626,153800,80277540,6870,6870,6870,6870,0
|
|
20230626,153700,80277540,6870,6870,6870,6870,0
|
|
20230626,153600,80277540,6870,6870,6870,6870,0
|
|
20230626,153500,80277540,6870,6870,6870,6870,0
|
|
20230626,153400,80277540,6870,6870,6870,6870,0
|
|
20230626,153300,80277540,6870,6870,6870,6870,0
|
|
20230626,153200,80277540,6870,6870,6870,6870,0
|
|
20230626,153100,80277540,6870,6870,6870,6870,0
|
|
20230626,153000,80277540,6870,6870,6870,6870,163
|
|
20230626,152900,79157730,6820,6820,6820,6820,0
|
|
20230626,152800,79157730,6820,6820,6820,6820,0
|
|
20230626,152700,79157730,6820,6820,6820,6820,0
|
|
20230626,152600,79157730,6820,6820,6820,6820,0
|
|
20230626,152500,79157730,6820,6820,6820,6820,0
|
|
20230626,152400,79157730,6820,6820,6820,6820,0
|
|
20230626,152300,79157730,6820,6820,6820,6820,0
|
|
20230626,152200,79157730,6820,6820,6820,6820,0
|
|
20230626,152100,79157730,6820,6820,6820,6820,0
|
|
20230626,152000,79157730,6820,6820,6820,6820,0
|
|
20230626,151900,79157730,6820,6820,6820,6820,1
|
|
20230626,151800,79150910,6860,6860,6860,6860,0
|
|
20230626,151700,79150910,6860,6860,6860,6860,0
|
|
20230626,151600,79150910,6860,6860,6860,6860,1
|
|
20230626,151500,79144050,6860,6860,6860,6860,0
|
|
20230626,151400,79144050,6860,6860,6860,6860,0
|
|
20230626,151300,79144050,6860,6860,6860,6860,0
|
|
20230626,151200,79144050,6860,6860,6860,6860,0
|
|
20230626,151100,79144050,6860,6860,6860,6860,0
|
|
20230626,151000,79144050,6860,6860,6860,6860,0
|
|
20230626,150900,79144050,6860,6860,6860,6860,0
|
|
20230626,150800,79144050,6860,6860,6860,6860,0
|
|
20230626,150700,79144050,6860,6860,6860,6860,1
|
|
20230626,150600,79137190,6850,6850,6850,6850,0
|
|
20230626,150500,79137190,6850,6850,6850,6850,0
|
|
20230626,150400,79137190,6850,6850,6850,6850,1077
|
|
20230626,150300,71759740,6850,6850,6850,6850,0
|
|
20230626,150200,71759740,6850,6850,6850,6850,0
|
|
20230626,150100,71759740,6850,6850,6850,6850,0
|
|
20230626,150000,71759740,6850,6850,6850,6850,1
|
|
20230626,145900,71752890,6830,6830,6830,6830,0
|
|
20230626,145800,71752890,6830,6830,6830,6830,3
|
|
20230626,145700,71732400,6830,6830,6830,6830,36
|
|
20230626,145600,71486520,6850,6850,6850,6850,0
|
|
20230626,145500,71486520,6850,6850,6850,6850,0
|
|
20230626,145400,71486520,6850,6850,6850,6850,4
|
|
20230626,145300,71459120,6850,6850,6850,6850,0
|
|
20230626,145200,71459120,6850,6850,6850,6850,3
|
|
20230626,145100,71438570,6850,6850,6850,6850,0
|
|
20230626,145000,71438570,6850,6850,6850,6850,1
|
|
20230626,144900,71431720,6830,6850,6850,6830,21
|
|
20230626,144800,71287890,6850,6850,6850,6850,0
|
|
20230626,144700,71287890,6850,6830,6850,6830,1296
|
|
20230626,144600,62410310,6860,6860,6860,6860,0
|
|
20230626,144500,62410310,6860,6860,6860,6860,0
|
|
20230626,144400,62410310,6860,6860,6860,6860,1
|
|
20230626,144300,62403450,6830,6830,6830,6830,0
|
|
20230626,144200,62403450,6830,6830,6830,6830,9
|
|
20230626,144100,62341980,6820,6820,6820,6820,0
|
|
20230626,144000,62341980,6820,6820,6820,6820,0
|
|
20230626,143900,62341980,6820,6820,6820,6820,1
|
|
20230626,143800,62335160,6870,6870,6870,6870,0
|
|
20230626,143700,62335160,6870,6870,6870,6870,0
|
|
20230626,143600,62335160,6870,6870,6870,6870,0
|
|
20230626,143500,62335160,6870,6870,6870,6870,1
|
|
20230626,143400,62328290,6800,6830,6830,6800,350
|
|
20230626,143300,59942040,6870,6870,6870,6870,0
|
|
20230626,143200,59942040,6870,6870,6870,6870,0
|
|
20230626,143100,59942040,6870,6870,6870,6870,0
|
|
20230626,143000,59942040,6870,6870,6870,6870,1
|
|
20230626,142900,59935170,6870,6870,6870,6870,0
|
|
20230626,142800,59935170,6870,6870,6870,6870,0
|
|
20230626,142700,59935170,6870,6870,6870,6870,0
|
|
20230626,142600,59935170,6870,6870,6870,6870,0
|
|
20230626,142500,59935170,6870,6870,6870,6870,0
|
|
20230626,142400,59935170,6870,6870,6870,6870,0
|
|
20230626,142300,59935170,6870,6870,6870,6870,0
|
|
20230626,142200,59935170,6870,6870,6870,6870,0
|
|
20230626,142100,59935170,6870,6870,6870,6870,0
|
|
20230626,142000,59935170,6870,6870,6870,6870,0
|
|
20230626,141900,59935170,6870,6870,6870,6870,0
|
|
20230626,141800,59935170,6870,6870,6870,6870,0
|
|
20230626,141700,59935170,6870,6870,6870,6870,0
|
|
20230626,141600,59935170,6870,6870,6870,6870,0
|
|
20230626,141500,59935170,6870,6870,6870,6870,0
|
|
20230626,141400,59935170,6870,6870,6870,6870,0
|
|
20230626,141300,59935170,6870,6870,6870,6870,3
|
|
20230626,141200,59914560,6870,6870,6870,6870,0
|
|
20230626,141100,59914560,6870,6870,6870,6870,0
|
|
20230626,141000,59914560,6870,6870,6870,6870,0
|
|
20230626,140900,59914560,6870,6870,6870,6870,0
|
|
20230626,140800,59914560,6870,6870,6870,6870,0
|
|
20230626,140700,59914560,6870,6870,6870,6870,0
|
|
20230626,140600,59914560,6870,6870,6870,6870,0
|
|
20230626,140500,59914560,6870,6870,6870,6870,0
|
|
20230626,140400,59914560,6870,6850,6870,6850,350
|
|
20230626,140300,57515040,6850,6850,6850,6850,0
|
|
20230626,140200,57515040,6850,6850,6850,6850,0
|
|
20230626,140100,57515040,6850,6840,6850,6840,222
|
|
20230626,140000,55996550,6830,6830,6830,6830,0
|
|
20230626,135900,55996550,6830,6830,6830,6830,383
|
|
20230626,135800,53380660,6830,6830,6830,6830,0
|
|
20230626,135700,53380660,6830,6830,6830,6830,0
|
|
20230626,135600,53380660,6830,6830,6830,6830,0
|
|
20230626,135500,53380660,6830,6830,6830,6830,0
|
|
20230626,135400,53380660,6830,6830,6830,6830,0
|
|
20230626,135300,53380660,6830,6830,6830,6830,0
|
|
20230626,135200,53380660,6830,6830,6830,6830,6
|
|
20230626,135100,53339680,6830,6830,6830,6830,16
|
|
20230626,135000,53230400,6830,6830,6830,6830,32
|
|
20230626,134900,53011840,6830,6830,6830,6830,0
|
|
20230626,134800,53011840,6830,6830,6830,6830,1
|
|
20230626,134700,53005010,6820,6820,6820,6820,0
|
|
20230626,134600,53005010,6820,6820,6820,6820,0
|
|
20230626,134500,53005010,6820,6820,6820,6820,0
|
|
20230626,134400,53005010,6820,6820,6820,6820,0
|
|
20230626,134300,53005010,6820,6820,6820,6820,0
|
|
20230626,134200,53005010,6820,6820,6820,6820,0
|
|
20230626,134100,53005010,6820,6820,6820,6820,0
|
|
20230626,134000,53005010,6820,6820,6820,6820,0
|
|
20230626,133900,53005010,6820,6820,6820,6820,0
|
|
20230626,133800,53005010,6820,6820,6820,6820,0
|
|
20230626,133700,53005010,6820,6820,6820,6820,1
|
|
20230626,133600,52998190,6810,6810,6810,6810,0
|
|
20230626,133500,52998190,6810,6810,6810,6810,0
|
|
20230626,133400,52998190,6810,6810,6810,6810,0
|
|
20230626,133300,52998190,6810,6820,6820,6810,1000
|
|
20230626,133200,46186650,6810,6810,6810,6810,0
|
|
20230626,133100,46186650,6810,6810,6810,6810,0
|
|
20230626,133000,46186650,6810,6810,6810,6810,0
|
|
20230626,132900,46186650,6810,6810,6810,6810,0
|
|
20230626,132800,46186650,6810,6810,6810,6810,0
|
|
20230626,132700,46186650,6810,6810,6810,6810,0
|
|
20230626,132600,46186650,6810,6810,6810,6810,0
|
|
20230626,132500,46186650,6810,6810,6810,6810,0
|
|
20230626,132400,46186650,6810,6810,6810,6810,0
|
|
20230626,132300,46186650,6810,6810,6810,6810,0
|
|
20230626,132200,46186650,6810,6810,6810,6810,0
|
|
20230626,132100,46186650,6810,6810,6810,6810,0
|
|
20230626,132000,46186650,6810,6810,6810,6810,0
|
|
20230626,131900,46186650,6810,6810,6810,6810,0
|
|
20230626,131800,46186650,6810,6810,6810,6810,0
|
|
20230626,131700,46186650,6810,6810,6810,6810,0
|
|
20230626,131600,46186650,6810,6810,6810,6810,31
|
|
20230626,131500,45975540,6800,6800,6800,6800,0
|
|
20230626,131400,45975540,6800,6800,6800,6800,0
|
|
20230626,131300,45975540,6800,6800,6800,6800,0
|
|
20230626,131200,45975540,6800,6800,6800,6800,0
|
|
20230626,131100,45975540,6800,6800,6800,6800,0
|
|
20230626,131000,45975540,6800,6800,6800,6800,0
|
|
20230626,130900,45975540,6800,6800,6800,6800,0
|
|
20230626,130800,45975540,6800,6800,6800,6800,0
|
|
20230626,130700,45975540,6800,6800,6800,6800,0
|
|
20230626,130600,45975540,6800,6800,6800,6800,0
|
|
20230626,130500,45975540,6800,6800,6800,6800,0
|
|
20230626,130400,45975540,6800,6800,6800,6800,0
|
|
20230626,130300,45975540,6800,6800,6800,6800,1
|
|
20230626,130200,45968740,6810,6810,6810,6810,64
|
|
20230626,130100,45532900,6810,6810,6810,6810,0
|
|
20230626,130000,45532900,6810,6840,6840,6810,1677
|
|
20230626,125900,34105150,6850,6850,6850,6850,0
|
|
20230626,125800,34105150,6850,6850,6850,6850,1
|
|
20230626,125700,34098300,6840,6840,6840,6840,0
|
|
20230626,125600,34098300,6840,6840,6840,6840,0
|
|
20230626,125500,34098300,6840,6840,6840,6840,0
|
|
20230626,125400,34098300,6840,6840,6840,6840,0
|
|
20230626,125300,34098300,6840,6840,6840,6840,0
|
|
20230626,125200,34098300,6840,6840,6840,6840,0
|
|
20230626,125100,34098300,6840,6840,6840,6840,0
|
|
20230626,125000,34098300,6840,6840,6840,6840,0
|
|
20230626,124900,34098300,6840,6840,6840,6840,0
|
|
20230626,124800,34098300,6840,6840,6840,6840,0
|
|
20230626,124700,34098300,6840,6840,6840,6840,0
|
|
20230626,124600,34098300,6840,6840,6840,6840,0
|
|
20230626,124500,34098300,6840,6840,6840,6840,0
|
|
20230626,124400,34098300,6840,6840,6840,6840,0
|
|
20230626,124300,34098300,6840,6840,6840,6840,0
|
|
20230626,124200,34098300,6840,6840,6840,6840,0
|
|
20230626,124100,34098300,6840,6840,6840,6840,0
|
|
20230626,124000,34098300,6840,6840,6840,6840,0
|
|
20230626,123900,34098300,6840,6840,6840,6840,0
|
|
20230626,123800,34098300,6840,6840,6840,6840,0
|
|
20230626,123700,34098300,6840,6840,6840,6840,0
|
|
20230626,123600,34098300,6840,6850,6850,6840,138
|
|
20230626,123500,33153890,6870,6870,6870,6870,0
|
|
20230626,123400,33153890,6870,6870,6870,6870,0
|
|
20230626,123300,33153890,6870,6870,6870,6870,0
|
|
20230626,123200,33153890,6870,6870,6870,6870,1
|
|
20230626,123100,33147020,6880,6880,6880,6880,0
|
|
20230626,123000,33147020,6880,6880,6880,6880,0
|
|
20230626,122900,33147020,6880,6880,6880,6880,0
|
|
20230626,122800,33147020,6880,6880,6880,6880,0
|
|
20230626,122700,33147020,6880,6880,6880,6880,0
|
|
20230626,122600,33147020,6880,6880,6880,6880,0
|
|
20230626,122500,33147020,6880,6880,6880,6880,0
|
|
20230626,122400,33147020,6880,6880,6880,6880,0
|
|
20230626,122300,33147020,6880,6880,6880,6880,0
|
|
20230626,122200,33147020,6880,6880,6880,6880,0
|
|
20230626,122100,33147020,6880,6880,6880,6880,0
|
|
20230626,122000,33147020,6880,6880,6880,6880,1
|
|
20230626,121900,33140140,6850,6850,6850,6850,0
|
|
20230626,121800,33140140,6850,6850,6850,6850,0
|
|
20230626,121700,33140140,6850,6850,6850,6850,0
|
|
20230626,121600,33140140,6850,6850,6850,6850,0
|
|
20230626,121500,33140140,6850,6850,6850,6850,0
|
|
20230626,121400,33140140,6850,6850,6850,6850,75
|
|
20230626,121300,32626390,6880,6880,6880,6880,0
|
|
20230626,121200,32626390,6880,6880,6880,6880,0
|
|
20230626,121100,32626390,6880,6880,6880,6880,0
|
|
20230626,121000,32626390,6880,6880,6880,6880,0
|
|
20230626,120900,32626390,6880,6880,6880,6880,0
|
|
20230626,120800,32626390,6880,6880,6880,6880,0
|
|
20230626,120700,32626390,6880,6880,6880,6880,0
|
|
20230626,120600,32626390,6880,6870,6880,6870,2
|
|
20230626,120500,32612640,6850,6850,6850,6850,56
|
|
20230626,120400,32229040,6860,6860,6860,6860,0
|
|
20230626,120300,32229040,6860,6860,6860,6860,0
|
|
20230626,120200,32229040,6860,6860,6860,6860,1
|
|
20230626,120100,32222180,6850,6850,6850,6850,0
|
|
20230626,120000,32222180,6850,6850,6850,6850,0
|
|
20230626,115900,32222180,6850,6850,6850,6850,300
|
|
20230626,115800,30167180,6850,6860,6870,6850,17
|
|
20230626,115700,30050690,6850,6850,6850,6850,0
|
|
20230626,115600,30050690,6850,6850,6850,6850,0
|
|
20230626,115500,30050690,6850,6850,6850,6850,50
|
|
20230626,115400,29708190,6850,6850,6850,6850,50
|
|
20230626,115300,29365690,6860,6860,6860,6860,0
|
|
20230626,115200,29365690,6860,6860,6860,6860,49
|
|
20230626,115100,29029550,6870,6870,6870,6870,0
|
|
20230626,115000,29029550,6870,6860,6870,6860,49
|
|
20230626,114900,28692930,6860,6860,6860,6860,0
|
|
20230626,114800,28692930,6860,6860,6860,6860,49
|
|
20230626,114700,28356790,6850,6850,6850,6850,50
|
|
20230626,114600,28014290,6860,6860,6860,6860,0
|
|
20230626,114500,28014290,6860,6860,6860,6860,40
|
|
20230626,114400,27739890,6870,6870,6870,6870,25
|
|
20230626,114300,27568140,6870,6870,6870,6870,50
|
|
20230626,114200,27224640,6870,6870,6870,6870,50
|
|
20230626,114100,26881140,6870,6870,6870,6870,50
|
|
20230626,114000,26537640,6860,6860,6860,6860,0
|
|
20230626,113900,26537640,6860,6860,6860,6860,0
|
|
20230626,113800,26537640,6860,6860,6860,6860,0
|
|
20230626,113700,26537640,6860,6860,6860,6860,0
|
|
20230626,113600,26537640,6860,6860,6860,6860,10
|
|
20230626,113500,26469040,6850,6850,6850,6850,0
|
|
20230626,113400,26469040,6850,6850,6850,6850,0
|
|
20230626,113300,26469040,6850,6850,6850,6850,0
|
|
20230626,113200,26469040,6850,6850,6850,6850,0
|
|
20230626,113100,26469040,6850,6850,6850,6850,0
|
|
20230626,113000,26469040,6850,6850,6850,6850,33
|
|
20230626,112900,26242990,6850,6850,6850,6850,10
|
|
20230626,112800,26174490,6850,6850,6850,6850,50
|
|
20230626,112700,25831990,6850,6850,6850,6850,0
|
|
20230626,112600,25831990,6850,6860,6860,6850,50
|
|
20230626,112500,25489480,6850,6850,6850,6850,0
|
|
20230626,112400,25489480,6850,6850,6850,6850,0
|
|
20230626,112300,25489480,6850,6850,6850,6850,0
|
|
20230626,112200,25489480,6850,6850,6850,6850,0
|
|
20230626,112100,25489480,6850,6850,6850,6850,0
|
|
20230626,112000,25489480,6850,6850,6850,6850,49
|
|
20230626,111900,25153830,6850,6870,6870,6850,52
|
|
20230626,111800,24797600,6880,6880,6880,6880,46
|
|
20230626,111700,24481120,6880,6880,6880,6880,0
|
|
20230626,111600,24481120,6880,6880,6880,6880,0
|
|
20230626,111500,24481120,6880,6880,6880,6880,0
|
|
20230626,111400,24481120,6880,6880,6880,6880,1
|
|
20230626,111300,24474240,6870,6870,6870,6870,0
|
|
20230626,111200,24474240,6870,6870,6870,6870,0
|
|
20230626,111100,24474240,6870,6870,6870,6870,1
|
|
20230626,111000,24467370,6880,6880,6880,6880,0
|
|
20230626,110900,24467370,6880,6880,6880,6880,0
|
|
20230626,110800,24467370,6880,6880,6880,6880,4
|
|
20230626,110700,24439850,6880,6880,6880,6880,0
|
|
20230626,110600,24439850,6880,6880,6880,6880,0
|
|
20230626,110500,24439850,6880,6880,6880,6880,0
|
|
20230626,110400,24439850,6880,6880,6880,6880,0
|
|
20230626,110300,24439850,6880,6880,6880,6880,0
|
|
20230626,110200,24439850,6880,6880,6880,6880,0
|
|
20230626,110100,24439850,6880,6880,6880,6880,0
|
|
20230626,110000,24439850,6880,6880,6880,6880,1
|
|
20230626,105900,24432970,6880,6880,6880,6880,0
|
|
20230626,105800,24432970,6880,6880,6880,6880,0
|
|
20230626,105700,24432970,6880,6880,6880,6880,0
|
|
20230626,105600,24432970,6880,6880,6880,6880,0
|
|
20230626,105500,24432970,6880,6880,6880,6880,0
|
|
20230626,105400,24432970,6880,6880,6880,6880,0
|
|
20230626,105300,24432970,6880,6880,6880,6880,0
|
|
20230626,105200,24432970,6880,6880,6880,6880,0
|
|
20230626,105100,24432970,6880,6880,6880,6880,0
|
|
20230626,105000,24432970,6880,6880,6880,6880,1
|
|
20230626,104900,24426090,6850,6850,6850,6850,0
|
|
20230626,104800,24426090,6850,6850,6850,6850,398
|
|
20230626,104700,21699790,6850,6850,6860,6850,22
|
|
20230626,104600,21549080,6850,6850,6850,6850,0
|
|
20230626,104500,21549080,6850,6850,6850,6850,0
|
|
20230626,104400,21549080,6850,6850,6850,6850,0
|
|
20230626,104300,21549080,6850,6850,6850,6850,1
|
|
20230626,104200,21542230,6850,6850,6850,6850,9
|
|
20230626,104100,21480580,6850,6850,6850,6850,0
|
|
20230626,104000,21480580,6850,6860,6860,6850,301
|
|
20230626,103900,19418720,6850,6850,6850,6850,0
|
|
20230626,103800,19418720,6850,6850,6850,6850,0
|
|
20230626,103700,19418720,6850,6850,6850,6850,0
|
|
20230626,103600,19418720,6850,6860,6860,6840,311
|
|
20230626,103500,17288460,6870,6870,6870,6870,0
|
|
20230626,103400,17288460,6870,6870,6870,6870,0
|
|
20230626,103300,17288460,6870,6870,6870,6870,0
|
|
20230626,103200,17288460,6870,6870,6870,6870,0
|
|
20230626,103100,17288460,6870,6870,6870,6870,0
|
|
20230626,103000,17288460,6870,6870,6870,6870,0
|
|
20230626,102900,17288460,6870,6870,6870,6870,0
|
|
20230626,102800,17288460,6870,6880,6880,6870,2
|
|
20230626,102700,17274710,6850,6850,6850,6850,0
|
|
20230626,102600,17274710,6850,6850,6850,6850,160
|
|
20230626,102500,16178710,6850,6870,6870,6850,404
|
|
20230626,102400,13411280,6880,6880,6880,6880,0
|
|
20230626,102300,13411280,6880,6880,6880,6880,0
|
|
20230626,102200,13411280,6880,6880,6880,6880,0
|
|
20230626,102100,13411280,6880,6880,6880,6880,0
|
|
20230626,102000,13411280,6880,6880,6880,6880,0
|
|
20230626,101900,13411280,6880,6880,6880,6880,0
|
|
20230626,101800,13411280,6880,6880,6880,6880,0
|
|
20230626,101700,13411280,6880,6880,6880,6880,1
|
|
20230626,101600,13404400,6860,6860,6860,6860,428
|
|
20230626,101500,10468320,6860,6860,6860,6860,0
|
|
20230626,101400,10468320,6860,6860,6860,6860,10
|
|
20230626,101300,10399720,6840,6840,6840,6840,0
|
|
20230626,101200,10399720,6840,6840,6840,6840,0
|
|
20230626,101100,10399720,6840,6840,6840,6840,671
|
|
20230626,101000,5810080,6880,6880,6880,6880,0
|
|
20230626,100900,5810080,6880,6880,6880,6880,0
|
|
20230626,100800,5810080,6880,6880,6880,6880,0
|
|
20230626,100700,5810080,6880,6880,6880,6880,0
|
|
20230626,100600,5810080,6880,6880,6880,6880,0
|
|
20230626,100500,5810080,6880,6880,6880,6880,0
|
|
20230626,100400,5810080,6880,6840,6880,6840,8
|
|
20230626,100300,5755260,6840,6840,6840,6840,0
|
|
20230626,100200,5755260,6840,6840,6840,6840,0
|
|
20230626,100100,5755260,6840,6840,6840,6840,0
|
|
20230626,100000,5755260,6840,6840,6840,6840,0
|
|
20230626,095900,5755260,6840,6840,6840,6840,0
|
|
20230626,095800,5755260,6840,6840,6840,6840,0
|
|
20230626,095700,5755260,6840,6840,6840,6840,0
|
|
20230626,095600,5755260,6840,6840,6840,6840,28
|
|
20230626,095500,5563740,6840,6840,6840,6840,6
|
|
20230626,095400,5522700,6860,6860,6860,6860,0
|
|
20230626,095300,5522700,6860,6860,6860,6860,0
|
|
20230626,095200,5522700,6860,6860,6860,6860,577
|
|
20230626,095100,1564480,6830,6830,6830,6830,0
|
|
20230626,095000,1564480,6830,6830,6830,6830,0
|
|
20230626,094900,1564480,6830,6830,6830,6830,0
|
|
20230626,094800,1564480,6830,6830,6830,6830,0
|
|
20230626,094700,1564480,6830,6830,6830,6830,0
|
|
20230626,094600,1564480,6830,6830,6830,6830,0
|
|
20230626,094500,1564480,6830,6830,6830,6830,0
|
|
20230626,094400,1564480,6830,6830,6830,6830,0
|
|
20230626,094300,1564480,6830,6830,6830,6830,0
|
|
20230626,094200,1564480,6830,6840,6840,6830,100
|
|
20230626,094100,881470,6860,6860,6860,6860,3
|
|
20230626,094000,860890,6860,6860,6860,6860,0
|
|
20230626,093900,860890,6860,6860,6860,6860,0
|
|
20230626,093800,860890,6860,6860,6860,6860,1
|
|
20230626,093700,854030,6860,6860,6860,6860,0
|
|
20230626,093600,854030,6860,6860,6860,6860,2
|
|
20230626,093500,840310,6860,6860,6860,6860,0
|
|
20230626,093400,840310,6860,6860,6860,6860,0
|
|
20230626,093300,840310,6860,6860,6860,6860,2
|
|
20230626,093200,826590,6860,6860,6860,6860,0
|
|
20230626,093100,826590,6860,6860,6860,6860,3
|
|
20230626,093000,806010,6860,6860,6860,6860,3
|
|
20230626,092900,785430,6860,6860,6860,6860,0
|
|
20230626,092800,785430,6860,6860,6860,6860,0
|
|
20230626,092700,785430,6860,6860,6860,6860,0
|
|
20230626,092600,785430,6860,6860,6860,6860,0
|
|
20230626,092500,785430,6860,6860,6860,6860,0
|
|
20230626,092400,785430,6860,6860,6860,6860,1
|
|
20230626,092300,778570,6840,6840,6840,6840,0
|
|
20230626,092200,778570,6840,6840,6840,6840,1
|
|
20230626,092100,771730,6820,6820,6820,6820,0
|
|
20230626,092000,771730,6820,6820,6820,6820,0
|
|
20230626,091900,771730,6820,6820,6820,6820,0
|
|
20230626,091800,771730,6820,6840,6840,6820,70
|
|
20230626,091700,294290,6840,6840,6840,6840,0
|
|
20230626,091600,294290,6840,6840,6840,6840,0
|
|
20230626,091500,294290,6840,6850,6850,6840,2
|
|
20230626,091400,280600,6840,6840,6840,6840,0
|
|
20230626,091300,280600,6840,6840,6840,6840,0
|
|
20230626,091200,280600,6840,6840,6840,6840,0
|
|
20230626,091100,280600,6840,6840,6840,6840,0
|
|
20230626,091000,280600,6840,6840,6840,6840,0
|
|
20230626,090900,280600,6840,6870,6870,6840,33
|
|
20230626,090800,54820,6840,6840,6840,6840,0
|
|
20230626,090700,54820,6840,6840,6840,6840,0
|
|
20230626,090600,54820,6840,6840,6840,6840,1
|
|
20230626,090500,47980,6880,6880,6880,6880,0
|
|
20230626,090400,47980,6880,6880,6880,6880,0
|
|
20230626,090300,47980,6880,6880,6880,6880,0
|
|
20230626,090200,47980,6880,6880,6880,6880,1
|
|
20230626,090100,41100,6850,6850,6850,6850,2
|
|
20230626,090000,27400,6850,6850,6850,6850,4
|