582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183900,202030510,6220,6220,6220,6220,436
|
|
20230728,183800,202030510,6220,6220,6220,6220,0
|
|
20230728,183700,202030510,6220,6220,6220,6220,0
|
|
20230728,183600,202030510,6220,6220,6220,6220,0
|
|
20230728,183500,202030510,6220,6220,6220,6220,0
|
|
20230728,183400,202030510,6220,6220,6220,6220,0
|
|
20230728,183300,202030510,6220,6220,6220,6220,0
|
|
20230728,183200,202030510,6220,6220,6220,6220,0
|
|
20230728,183100,202030510,6220,6220,6220,6220,0
|
|
20230728,183000,202030510,6220,6220,6220,6220,0
|
|
20230728,182900,202030510,6220,6220,6220,6220,0
|
|
20230728,182800,202030510,6220,6220,6220,6220,0
|
|
20230728,182700,202030510,6220,6220,6220,6220,0
|
|
20230728,182600,202030510,6220,6220,6220,6220,0
|
|
20230728,182500,202030510,6220,6220,6220,6220,0
|
|
20230728,182400,202030510,6220,6220,6220,6220,0
|
|
20230728,182300,202030510,6220,6220,6220,6220,0
|
|
20230728,182200,202030510,6220,6220,6220,6220,0
|
|
20230728,182100,202030510,6220,6220,6220,6220,0
|
|
20230728,182000,202030510,6220,6220,6220,6220,0
|
|
20230728,181900,202030510,6220,6220,6220,6220,0
|
|
20230728,181800,202030510,6220,6220,6220,6220,0
|
|
20230728,181700,202030510,6220,6220,6220,6220,0
|
|
20230728,181600,202030510,6220,6220,6220,6220,0
|
|
20230728,181500,202030510,6220,6220,6220,6220,0
|
|
20230728,181400,202030510,6220,6220,6220,6220,0
|
|
20230728,181300,202030510,6220,6220,6220,6220,0
|
|
20230728,181200,202030510,6220,6220,6220,6220,0
|
|
20230728,181100,202030510,6220,6220,6220,6220,0
|
|
20230728,181000,202030510,6220,6220,6220,6220,0
|
|
20230728,180900,202030510,6220,6220,6220,6220,436
|
|
20230728,180800,202030510,6220,6220,6220,6220,0
|
|
20230728,180700,202030510,6220,6220,6220,6220,0
|
|
20230728,180600,202030510,6220,6220,6220,6220,0
|
|
20230728,180500,202030510,6220,6220,6220,6220,0
|
|
20230728,180400,202030510,6220,6220,6220,6220,0
|
|
20230728,180300,202030510,6220,6220,6220,6220,0
|
|
20230728,180200,202030510,6220,6220,6220,6220,0
|
|
20230728,180100,202030510,6220,6220,6220,6220,0
|
|
20230728,180000,202030510,6220,6220,6220,6220,0
|
|
20230728,175900,202030510,6220,6220,6220,6220,0
|
|
20230728,175800,202030510,6220,6220,6220,6220,0
|
|
20230728,175700,202030510,6220,6220,6220,6220,0
|
|
20230728,175600,202030510,6220,6220,6220,6220,0
|
|
20230728,175500,202030510,6220,6220,6220,6220,0
|
|
20230728,175400,202030510,6220,6220,6220,6220,0
|
|
20230728,175300,202030510,6220,6220,6220,6220,0
|
|
20230728,175200,202030510,6220,6220,6220,6220,0
|
|
20230728,175100,202030510,6220,6220,6220,6220,0
|
|
20230728,175000,202030510,6220,6220,6220,6220,0
|
|
20230728,174900,202030510,6220,6220,6220,6220,0
|
|
20230728,174800,202030510,6220,6220,6220,6220,0
|
|
20230728,174700,202030510,6220,6220,6220,6220,0
|
|
20230728,174600,202030510,6220,6220,6220,6220,0
|
|
20230728,174500,202030510,6220,6220,6220,6220,0
|
|
20230728,174400,202030510,6220,6220,6220,6220,0
|
|
20230728,174300,202030510,6220,6220,6220,6220,0
|
|
20230728,174200,202030510,6220,6220,6220,6220,0
|
|
20230728,174100,202030510,6220,6220,6220,6220,0
|
|
20230728,174000,202030510,6220,6220,6220,6220,0
|
|
20230728,173900,202030510,6220,6220,6220,6220,436
|
|
20230728,173800,202030510,6220,6220,6220,6220,0
|
|
20230728,173700,202030510,6220,6220,6220,6220,0
|
|
20230728,173600,202030510,6220,6220,6220,6220,0
|
|
20230728,173500,202030510,6220,6220,6220,6220,0
|
|
20230728,173400,202030510,6220,6220,6220,6220,0
|
|
20230728,173300,202030510,6220,6220,6220,6220,0
|
|
20230728,173200,202030510,6220,6220,6220,6220,0
|
|
20230728,173100,202030510,6220,6220,6220,6220,0
|
|
20230728,173000,202030510,6220,6220,6220,6220,0
|
|
20230728,172900,202030510,6220,6220,6220,6220,0
|
|
20230728,172800,202030510,6220,6220,6220,6220,0
|
|
20230728,172700,202030510,6220,6220,6220,6220,0
|
|
20230728,172600,202030510,6220,6220,6220,6220,0
|
|
20230728,172500,202030510,6220,6220,6220,6220,0
|
|
20230728,172400,202030510,6220,6220,6220,6220,0
|
|
20230728,172300,202030510,6220,6220,6220,6220,0
|
|
20230728,172200,202030510,6220,6220,6220,6220,0
|
|
20230728,172100,202030510,6220,6220,6220,6220,0
|
|
20230728,172000,202030510,6220,6220,6220,6220,0
|
|
20230728,171900,202030510,6220,6220,6220,6220,0
|
|
20230728,171800,202030510,6220,6220,6220,6220,0
|
|
20230728,171700,202030510,6220,6220,6220,6220,0
|
|
20230728,171600,202030510,6220,6220,6220,6220,0
|
|
20230728,171500,202030510,6220,6220,6220,6220,0
|
|
20230728,171400,202030510,6220,6220,6220,6220,0
|
|
20230728,171300,202030510,6220,6220,6220,6220,0
|
|
20230728,171200,202030510,6220,6220,6220,6220,0
|
|
20230728,171100,202030510,6220,6220,6220,6220,0
|
|
20230728,171000,202030510,6220,6220,6220,6220,0
|
|
20230728,170900,202030510,6220,6220,6220,6220,436
|
|
20230728,170800,202030510,6220,6220,6220,6220,0
|
|
20230728,170700,202030510,6220,6220,6220,6220,0
|
|
20230728,170600,202030510,6220,6220,6220,6220,0
|
|
20230728,170500,202030510,6220,6220,6220,6220,0
|
|
20230728,170400,202030510,6220,6220,6220,6220,0
|
|
20230728,170300,202030510,6220,6220,6220,6220,0
|
|
20230728,170200,202030510,6220,6220,6220,6220,0
|
|
20230728,170100,202030510,6220,6220,6220,6220,0
|
|
20230728,170000,202030510,6220,6220,6220,6220,0
|
|
20230728,165900,202030510,6220,6220,6220,6220,0
|
|
20230728,165800,202030510,6220,6220,6220,6220,0
|
|
20230728,165700,202030510,6220,6220,6220,6220,0
|
|
20230728,165600,202030510,6220,6220,6220,6220,0
|
|
20230728,165500,202030510,6220,6220,6220,6220,0
|
|
20230728,165400,202030510,6220,6220,6220,6220,0
|
|
20230728,165300,202030510,6220,6220,6220,6220,0
|
|
20230728,165200,202030510,6220,6220,6220,6220,0
|
|
20230728,165100,202030510,6220,6220,6220,6220,0
|
|
20230728,165000,202030510,6220,6220,6220,6220,0
|
|
20230728,164900,202030510,6220,6220,6220,6220,0
|
|
20230728,164800,202030510,6220,6220,6220,6220,0
|
|
20230728,164700,202030510,6220,6220,6220,6220,0
|
|
20230728,164600,202030510,6220,6220,6220,6220,0
|
|
20230728,164500,202030510,6220,6220,6220,6220,0
|
|
20230728,164400,202030510,6220,6220,6220,6220,0
|
|
20230728,164300,202030510,6220,6220,6220,6220,0
|
|
20230728,164200,202030510,6220,6220,6220,6220,0
|
|
20230728,164100,202030510,6220,6220,6220,6220,0
|
|
20230728,164000,202030510,6220,6220,6220,6220,0
|
|
20230728,163900,202030510,6220,6220,6220,6220,436
|
|
20230728,163800,202030510,6220,6220,6220,6220,0
|
|
20230728,163700,202030510,6220,6220,6220,6220,0
|
|
20230728,163600,202030510,6220,6220,6220,6220,0
|
|
20230728,163500,202030510,6220,6220,6220,6220,0
|
|
20230728,163400,202030510,6220,6220,6220,6220,0
|
|
20230728,163300,202030510,6220,6220,6220,6220,0
|
|
20230728,163200,202030510,6220,6220,6220,6220,0
|
|
20230728,163100,202030510,6220,6220,6220,6220,0
|
|
20230728,163000,202030510,6220,6220,6220,6220,0
|
|
20230728,162900,202030510,6220,6220,6220,6220,0
|
|
20230728,162800,202030510,6220,6220,6220,6220,0
|
|
20230728,162700,202030510,6220,6220,6220,6220,0
|
|
20230728,162600,202030510,6220,6220,6220,6220,0
|
|
20230728,162500,202030510,6220,6220,6220,6220,0
|
|
20230728,162400,202030510,6220,6220,6220,6220,0
|
|
20230728,162300,202030510,6220,6220,6220,6220,0
|
|
20230728,162200,202030510,6220,6220,6220,6220,0
|
|
20230728,162100,202030510,6220,6220,6220,6220,0
|
|
20230728,162000,202030510,6220,6220,6220,6220,0
|
|
20230728,161900,202030510,6220,6220,6220,6220,0
|
|
20230728,161800,202030510,6220,6220,6220,6220,0
|
|
20230728,161700,202030510,6220,6220,6220,6220,0
|
|
20230728,161600,202030510,6220,6220,6220,6220,0
|
|
20230728,161500,202030510,6220,6220,6220,6220,0
|
|
20230728,161400,202030510,6220,6220,6220,6220,0
|
|
20230728,161300,202030510,6220,6220,6220,6220,0
|
|
20230728,161200,202030510,6220,6220,6220,6220,0
|
|
20230728,161100,202030510,6220,6220,6220,6220,0
|
|
20230728,161000,202030510,6220,6220,6220,6220,0
|
|
20230728,160900,202030510,6220,6220,6220,6220,436
|
|
20230728,160800,202030510,6220,6220,6220,6220,0
|
|
20230728,160700,202030510,6220,6220,6220,6220,0
|
|
20230728,160600,202030510,6220,6220,6220,6220,0
|
|
20230728,160500,202030510,6220,6220,6220,6220,0
|
|
20230728,160400,202030510,6220,6220,6220,6220,0
|
|
20230728,160300,202030510,6220,6220,6220,6220,0
|
|
20230728,160200,202030510,6220,6220,6220,6220,0
|
|
20230728,160100,202030510,6220,6220,6220,6220,0
|
|
20230728,160000,202030510,6220,6220,6220,6220,0
|
|
20230728,155900,202030510,6220,6220,6220,6220,0
|
|
20230728,155800,202030510,6220,6220,6220,6220,0
|
|
20230728,155700,202030510,6220,6220,6220,6220,0
|
|
20230728,155600,202030510,6220,6220,6220,6220,0
|
|
20230728,155500,202030510,6220,6220,6220,6220,0
|
|
20230728,155400,202030510,6220,6220,6220,6220,0
|
|
20230728,155300,202030510,6220,6220,6220,6220,0
|
|
20230728,155200,202030510,6220,6220,6220,6220,0
|
|
20230728,155100,202030510,6220,6220,6220,6220,0
|
|
20230728,155000,202030510,6220,6220,6220,6220,0
|
|
20230728,154900,202030510,6220,6220,6220,6220,0
|
|
20230728,154800,202030510,6220,6220,6220,6220,0
|
|
20230728,154700,202030510,6220,6220,6220,6220,0
|
|
20230728,154600,202030510,6220,6220,6220,6220,0
|
|
20230728,154500,202030510,6220,6220,6220,6220,0
|
|
20230728,154400,202030510,6220,6220,6220,6220,0
|
|
20230728,154300,202030510,6220,6220,6220,6220,0
|
|
20230728,154200,202030510,6220,6220,6220,6220,0
|
|
20230728,154100,202030510,6220,6220,6220,6220,0
|
|
20230728,154000,202030510,6220,6220,6220,6220,0
|
|
20230728,153900,202030510,6220,6220,6220,6220,436
|
|
20230728,153800,202030510,6220,6220,6220,6220,0
|
|
20230728,153700,202030510,6220,6220,6220,6220,0
|
|
20230728,153600,202030510,6220,6220,6220,6220,0
|
|
20230728,153500,202030510,6220,6220,6220,6220,0
|
|
20230728,153400,202030510,6220,6220,6220,6220,0
|
|
20230728,153300,202030510,6220,6220,6220,6220,0
|
|
20230728,153200,202030510,6220,6220,6220,6220,0
|
|
20230728,153100,202030510,6220,6220,6220,6220,0
|
|
20230728,153000,202030510,6220,6220,6220,6220,436
|
|
20230728,152900,199318590,6210,6210,6210,6210,0
|
|
20230728,152800,199318590,6210,6210,6210,6210,0
|
|
20230728,152700,199318590,6210,6210,6210,6210,0
|
|
20230728,152600,199318590,6210,6210,6210,6210,0
|
|
20230728,152500,199318590,6210,6210,6210,6210,0
|
|
20230728,152400,199318590,6210,6210,6210,6210,0
|
|
20230728,152300,199318590,6210,6210,6210,6210,0
|
|
20230728,152200,199318590,6210,6210,6210,6210,0
|
|
20230728,152100,199318590,6210,6210,6210,6210,0
|
|
20230728,152000,199318590,6210,6210,6210,6210,0
|
|
20230728,151900,199318590,6210,6180,6210,6180,305
|
|
20230728,151800,197429130,6150,6150,6150,6150,0
|
|
20230728,151700,197429130,6150,6150,6150,6150,492
|
|
20230728,151600,194403330,6160,6160,6160,6160,0
|
|
20230728,151500,194403330,6160,6160,6160,6160,3
|
|
20230728,151400,194384850,6160,6160,6160,6160,0
|
|
20230728,151300,194384850,6160,6160,6160,6160,5
|
|
20230728,151200,194354050,6160,6160,6160,6160,135
|
|
20230728,151100,193522450,6160,6160,6160,6160,5
|
|
20230728,151000,193491650,6160,6160,6160,6160,10
|
|
20230728,150900,193430050,6160,6160,6160,6160,0
|
|
20230728,150800,193430050,6160,6160,6160,6160,500
|
|
20230728,150700,190350050,6160,6160,6160,6160,190
|
|
20230728,150600,189179650,6200,6200,6200,6200,0
|
|
20230728,150500,189179650,6200,6200,6200,6200,0
|
|
20230728,150400,189179650,6200,6200,6200,6200,0
|
|
20230728,150300,189179650,6200,6160,6200,6160,506
|
|
20230728,150200,186062510,6170,6170,6170,6170,0
|
|
20230728,150100,186062510,6170,6170,6170,6170,0
|
|
20230728,150000,186062510,6170,6170,6170,6170,0
|
|
20230728,145900,186062510,6170,6170,6170,6170,496
|
|
20230728,145800,183002190,6170,6170,6170,6170,1
|
|
20230728,145700,182996020,6170,6170,6170,6170,0
|
|
20230728,145600,182996020,6170,6130,6170,6130,161
|
|
20230728,145500,182008810,6170,6160,6170,6160,3
|
|
20230728,145400,181990310,6120,6120,6120,6120,100
|
|
20230728,145300,181378310,6120,6120,6120,6120,500
|
|
20230728,145200,178318310,6110,6110,6110,6110,0
|
|
20230728,145100,178318310,6110,6150,6150,6110,7000
|
|
20230728,145000,135435860,6150,6150,6150,6150,502
|
|
20230728,144900,132348560,6180,6180,6180,6180,0
|
|
20230728,144800,132348560,6180,6180,6180,6180,1
|
|
20230728,144700,132342380,6180,6180,6180,6180,499
|
|
20230728,144600,129258560,6150,6150,6150,6150,0
|
|
20230728,144500,129258560,6150,6170,6170,6150,3500
|
|
20230728,144400,107703160,6180,6180,6180,6180,2
|
|
20230728,144300,107690800,6190,6190,6190,6190,0
|
|
20230728,144200,107690800,6190,6190,6190,6190,28
|
|
20230728,144100,107517480,6200,6200,6200,6200,0
|
|
20230728,144000,107517480,6200,6200,6200,6200,0
|
|
20230728,143900,107517480,6200,6200,6200,6200,0
|
|
20230728,143800,107517480,6200,6200,6200,6200,6
|
|
20230728,143700,107480280,6200,6200,6200,6200,0
|
|
20230728,143600,107480280,6200,6200,6200,6200,0
|
|
20230728,143500,107480280,6200,6200,6200,6200,0
|
|
20230728,143400,107480280,6200,6200,6200,6200,0
|
|
20230728,143300,107480280,6200,6200,6200,6200,0
|
|
20230728,143200,107480280,6200,6200,6200,6200,3
|
|
20230728,143100,107461680,6170,6170,6170,6170,0
|
|
20230728,143000,107461680,6170,6170,6170,6170,0
|
|
20230728,142900,107461680,6170,6170,6170,6170,0
|
|
20230728,142800,107461680,6170,6170,6170,6170,0
|
|
20230728,142700,107461680,6170,6170,6170,6170,0
|
|
20230728,142600,107461680,6170,6170,6170,6170,0
|
|
20230728,142500,107461680,6170,6170,6170,6170,0
|
|
20230728,142400,107461680,6170,6170,6170,6170,0
|
|
20230728,142300,107461680,6170,6170,6170,6170,500
|
|
20230728,142200,104376680,6180,6190,6190,6180,1500
|
|
20230728,142100,95105010,6190,6190,6190,6190,133
|
|
20230728,142000,94281740,6190,6190,6190,6190,0
|
|
20230728,141900,94281740,6190,6190,6190,6190,0
|
|
20230728,141800,94281740,6190,6190,6190,6190,45
|
|
20230728,141700,94003190,6180,6180,6180,6180,0
|
|
20230728,141600,94003190,6180,6180,6180,6180,0
|
|
20230728,141500,94003190,6180,6180,6180,6180,0
|
|
20230728,141400,94003190,6180,6180,6180,6180,0
|
|
20230728,141300,94003190,6180,6180,6180,6180,0
|
|
20230728,141200,94003190,6180,6180,6180,6180,0
|
|
20230728,141100,94003190,6180,6180,6180,6180,0
|
|
20230728,141000,94003190,6180,6180,6180,6180,0
|
|
20230728,140900,94003190,6180,6180,6180,6180,0
|
|
20230728,140800,94003190,6180,6180,6180,6180,0
|
|
20230728,140700,94003190,6180,6180,6180,6180,0
|
|
20230728,140600,94003190,6180,6180,6180,6180,0
|
|
20230728,140500,94003190,6180,6180,6180,6180,0
|
|
20230728,140400,94003190,6180,6180,6180,6180,0
|
|
20230728,140300,94003190,6180,6180,6180,6180,0
|
|
20230728,140200,94003190,6180,6180,6180,6180,0
|
|
20230728,140100,94003190,6180,6180,6180,6180,0
|
|
20230728,140000,94003190,6180,6180,6180,6180,60
|
|
20230728,135900,93632390,6190,6190,6190,6190,0
|
|
20230728,135800,93632390,6190,6190,6190,6190,0
|
|
20230728,135700,93632390,6190,6190,6190,6190,0
|
|
20230728,135600,93632390,6190,6190,6190,6190,0
|
|
20230728,135500,93632390,6190,6190,6190,6190,0
|
|
20230728,135400,93632390,6190,6190,6190,6190,0
|
|
20230728,135300,93632390,6190,6190,6190,6190,0
|
|
20230728,135200,93632390,6190,6190,6190,6190,0
|
|
20230728,135100,93632390,6190,6190,6190,6190,0
|
|
20230728,135000,93632390,6190,6190,6190,6190,0
|
|
20230728,134900,93632390,6190,6190,6190,6190,0
|
|
20230728,134800,93632390,6190,6190,6190,6190,0
|
|
20230728,134700,93632390,6190,6190,6190,6190,0
|
|
20230728,134600,93632390,6190,6190,6190,6190,0
|
|
20230728,134500,93632390,6190,6190,6190,6190,2
|
|
20230728,134400,93620010,6190,6190,6190,6190,10
|
|
20230728,134300,93558110,6180,6180,6180,6180,0
|
|
20230728,134200,93558110,6180,6180,6180,6180,0
|
|
20230728,134100,93558110,6180,6180,6180,6180,0
|
|
20230728,134000,93558110,6180,6180,6180,6180,0
|
|
20230728,133900,93558110,6180,6180,6180,6180,0
|
|
20230728,133800,93558110,6180,6180,6180,6180,0
|
|
20230728,133700,93558110,6180,6180,6180,6180,0
|
|
20230728,133600,93558110,6180,6180,6180,6180,0
|
|
20230728,133500,93558110,6180,6180,6180,6180,0
|
|
20230728,133400,93558110,6180,6180,6180,6180,0
|
|
20230728,133300,93558110,6180,6180,6180,6180,0
|
|
20230728,133200,93558110,6180,6180,6180,6180,0
|
|
20230728,133100,93558110,6180,6180,6180,6180,738
|
|
20230728,133000,88997270,6180,6190,6190,6180,1767
|
|
20230728,132900,78069570,6190,6190,6190,6190,0
|
|
20230728,132800,78069570,6190,6190,6190,6190,0
|
|
20230728,132700,78069570,6190,6190,6190,6190,0
|
|
20230728,132600,78069570,6190,6190,6190,6190,0
|
|
20230728,132500,78069570,6190,6190,6190,6190,100
|
|
20230728,132400,77450570,6200,6200,6200,6200,0
|
|
20230728,132300,77450570,6200,6200,6200,6200,0
|
|
20230728,132200,77450570,6200,6200,6200,6200,0
|
|
20230728,132100,77450570,6200,6200,6200,6200,0
|
|
20230728,132000,77450570,6200,6200,6200,6200,0
|
|
20230728,131900,77450570,6200,6200,6200,6200,0
|
|
20230728,131800,77450570,6200,6200,6200,6200,0
|
|
20230728,131700,77450570,6200,6200,6200,6200,386
|
|
20230728,131600,75057370,6200,6200,6200,6200,0
|
|
20230728,131500,75057370,6200,6200,6200,6200,0
|
|
20230728,131400,75057370,6200,6200,6200,6200,0
|
|
20230728,131300,75057370,6200,6200,6200,6200,0
|
|
20230728,131200,75057370,6200,6200,6200,6200,0
|
|
20230728,131100,75057370,6200,6200,6200,6200,0
|
|
20230728,131000,75057370,6200,6200,6200,6200,0
|
|
20230728,130900,75057370,6200,6190,6200,6190,50
|
|
20230728,130800,74747600,6200,6200,6200,6200,0
|
|
20230728,130700,74747600,6200,6200,6200,6200,0
|
|
20230728,130600,74747600,6200,6200,6200,6200,0
|
|
20230728,130500,74747600,6200,6200,6200,6200,0
|
|
20230728,130400,74747600,6200,6200,6200,6200,0
|
|
20230728,130300,74747600,6200,6200,6200,6200,0
|
|
20230728,130200,74747600,6200,6200,6200,6200,0
|
|
20230728,130100,74747600,6200,6200,6200,6200,0
|
|
20230728,130000,74747600,6200,6200,6200,6200,0
|
|
20230728,125900,74747600,6200,6200,6200,6200,0
|
|
20230728,125800,74747600,6200,6200,6200,6200,0
|
|
20230728,125700,74747600,6200,6200,6200,6200,0
|
|
20230728,125600,74747600,6200,6200,6200,6200,0
|
|
20230728,125500,74747600,6200,6190,6200,6190,22
|
|
20230728,125400,74611410,6210,6210,6210,6210,0
|
|
20230728,125300,74611410,6210,6210,6210,6210,1
|
|
20230728,125200,74605200,6210,6210,6210,6210,0
|
|
20230728,125100,74605200,6210,6210,6210,6210,0
|
|
20230728,125000,74605200,6210,6210,6210,6210,0
|
|
20230728,124900,74605200,6210,6210,6210,6210,0
|
|
20230728,124800,74605200,6210,6210,6210,6210,0
|
|
20230728,124700,74605200,6210,6210,6210,6210,0
|
|
20230728,124600,74605200,6210,6210,6210,6210,5
|
|
20230728,124500,74574150,6210,6210,6210,6210,5
|
|
20230728,124400,74543100,6210,6210,6210,6210,6
|
|
20230728,124300,74505840,6210,6210,6210,6210,0
|
|
20230728,124200,74505840,6210,6210,6210,6210,0
|
|
20230728,124100,74505840,6210,6210,6210,6210,0
|
|
20230728,124000,74505840,6210,6210,6210,6210,3
|
|
20230728,123900,74487210,6170,6170,6170,6170,298
|
|
20230728,123800,72648550,6180,6180,6180,6180,0
|
|
20230728,123700,72648550,6180,6180,6180,6180,1000
|
|
20230728,123600,66468550,6180,6180,6180,6180,0
|
|
20230728,123500,66468550,6180,6180,6180,6180,0
|
|
20230728,123400,66468550,6180,6180,6180,6180,0
|
|
20230728,123300,66468550,6180,6180,6180,6180,0
|
|
20230728,123200,66468550,6180,6180,6180,6180,100
|
|
20230728,123100,65850550,6180,6180,6180,6180,8
|
|
20230728,123000,65801110,6210,6210,6210,6210,1
|
|
20230728,122900,65794900,6210,6210,6210,6210,0
|
|
20230728,122800,65794900,6210,6210,6210,6210,0
|
|
20230728,122700,65794900,6210,6210,6210,6210,0
|
|
20230728,122600,65794900,6210,6210,6210,6210,37
|
|
20230728,122500,65565130,6200,6200,6200,6200,0
|
|
20230728,122400,65565130,6200,6200,6200,6200,0
|
|
20230728,122300,65565130,6200,6200,6200,6200,1
|
|
20230728,122200,65558930,6210,6210,6210,6210,0
|
|
20230728,122100,65558930,6210,6210,6210,6210,0
|
|
20230728,122000,65558930,6210,6210,6210,6210,0
|
|
20230728,121900,65558930,6210,6210,6210,6210,0
|
|
20230728,121800,65558930,6210,6210,6210,6210,0
|
|
20230728,121700,65558930,6210,6210,6210,6210,0
|
|
20230728,121600,65558930,6210,6210,6210,6210,0
|
|
20230728,121500,65558930,6210,6210,6210,6210,0
|
|
20230728,121400,65558930,6210,6210,6210,6210,2
|
|
20230728,121300,65546510,6220,6220,6220,6220,0
|
|
20230728,121200,65546510,6220,6220,6220,6220,0
|
|
20230728,121100,65546510,6220,6220,6220,6220,0
|
|
20230728,121000,65546510,6220,6220,6220,6220,0
|
|
20230728,120900,65546510,6220,6220,6220,6220,0
|
|
20230728,120800,65546510,6220,6220,6220,6220,3
|
|
20230728,120700,65527850,6170,6170,6170,6170,0
|
|
20230728,120600,65527850,6170,6170,6170,6170,0
|
|
20230728,120500,65527850,6170,6170,6170,6170,0
|
|
20230728,120400,65527850,6170,6170,6170,6170,0
|
|
20230728,120300,65527850,6170,6170,6170,6170,0
|
|
20230728,120200,65527850,6170,6170,6170,6170,0
|
|
20230728,120100,65527850,6170,6170,6170,6170,0
|
|
20230728,120000,65527850,6170,6170,6170,6170,0
|
|
20230728,115900,65527850,6170,6170,6170,6170,0
|
|
20230728,115800,65527850,6170,6170,6170,6170,0
|
|
20230728,115700,65527850,6170,6170,6170,6170,0
|
|
20230728,115600,65527850,6170,6180,6180,6170,900
|
|
20230728,115500,59974480,6230,6230,6230,6230,0
|
|
20230728,115400,59974480,6230,6230,6230,6230,0
|
|
20230728,115300,59974480,6230,6230,6230,6230,0
|
|
20230728,115200,59974480,6230,6230,6230,6230,0
|
|
20230728,115100,59974480,6230,6230,6230,6230,0
|
|
20230728,115000,59974480,6230,6230,6230,6230,0
|
|
20230728,114900,59974480,6230,6230,6230,6230,67
|
|
20230728,114800,59557070,6210,6210,6210,6210,0
|
|
20230728,114700,59557070,6210,6200,6210,6200,37
|
|
20230728,114600,59327340,6170,6170,6170,6170,0
|
|
20230728,114500,59327340,6170,6170,6170,6170,0
|
|
20230728,114400,59327340,6170,6170,6170,6170,0
|
|
20230728,114300,59327340,6170,6170,6170,6170,0
|
|
20230728,114200,59327340,6170,6170,6170,6170,0
|
|
20230728,114100,59327340,6170,6170,6170,6170,0
|
|
20230728,114000,59327340,6170,6170,6170,6170,0
|
|
20230728,113900,59327340,6170,6170,6170,6170,0
|
|
20230728,113800,59327340,6170,6170,6170,6170,0
|
|
20230728,113700,59327340,6170,6170,6170,6170,137
|
|
20230728,113600,58482050,6150,6150,6150,6150,0
|
|
20230728,113500,58482050,6150,6150,6150,6150,0
|
|
20230728,113400,58482050,6150,6150,6150,6150,0
|
|
20230728,113300,58482050,6150,6150,6150,6150,0
|
|
20230728,113200,58482050,6150,6150,6150,6150,0
|
|
20230728,113100,58482050,6150,6150,6150,6150,0
|
|
20230728,113000,58482050,6150,6150,6150,6150,0
|
|
20230728,112900,58482050,6150,6150,6150,6150,0
|
|
20230728,112800,58482050,6150,6170,6170,6150,163
|
|
20230728,112700,57478620,6220,6220,6220,6220,0
|
|
20230728,112600,57478620,6220,6220,6220,6220,0
|
|
20230728,112500,57478620,6220,6220,6220,6220,0
|
|
20230728,112400,57478620,6220,6220,6220,6220,0
|
|
20230728,112300,57478620,6220,6220,6220,6220,0
|
|
20230728,112200,57478620,6220,6220,6220,6220,10
|
|
20230728,112100,57416420,6220,6220,6220,6220,0
|
|
20230728,112000,57416420,6220,6220,6220,6220,0
|
|
20230728,111900,57416420,6220,6220,6220,6220,0
|
|
20230728,111800,57416420,6220,6220,6220,6220,0
|
|
20230728,111700,57416420,6220,6220,6220,6220,2
|
|
20230728,111600,57403980,6150,6150,6150,6150,0
|
|
20230728,111500,57403980,6150,6200,6200,6150,700
|
|
20230728,111400,53095410,6230,6230,6230,6230,0
|
|
20230728,111300,53095410,6230,6230,6230,6230,0
|
|
20230728,111200,53095410,6230,6230,6230,6230,0
|
|
20230728,111100,53095410,6230,6230,6230,6230,0
|
|
20230728,111000,53095410,6230,6230,6230,6230,0
|
|
20230728,110900,53095410,6230,6230,6230,6230,100
|
|
20230728,110800,52472410,6230,6230,6230,6230,0
|
|
20230728,110700,52472410,6230,6230,6230,6230,0
|
|
20230728,110600,52472410,6230,6230,6230,6230,0
|
|
20230728,110500,52472410,6230,6220,6230,6220,302
|
|
20230728,110400,50591950,6220,6220,6220,6220,100
|
|
20230728,110300,49969950,6210,6210,6210,6210,0
|
|
20230728,110200,49969950,6210,6210,6210,6210,0
|
|
20230728,110100,49969950,6210,6210,6210,6210,0
|
|
20230728,110000,49969950,6210,6210,6210,6210,0
|
|
20230728,105900,49969950,6210,6210,6210,6210,0
|
|
20230728,105800,49969950,6210,6210,6210,6210,0
|
|
20230728,105700,49969950,6210,6210,6210,6210,0
|
|
20230728,105600,49969950,6210,6210,6210,6210,0
|
|
20230728,105500,49969950,6210,6210,6210,6210,0
|
|
20230728,105400,49969950,6210,6210,6210,6210,0
|
|
20230728,105300,49969950,6210,6210,6210,6210,0
|
|
20230728,105200,49969950,6210,6210,6210,6210,0
|
|
20230728,105100,49969950,6210,6210,6210,6210,0
|
|
20230728,105000,49969950,6210,6210,6210,6210,0
|
|
20230728,104900,49969950,6210,6210,6210,6210,0
|
|
20230728,104800,49969950,6210,6210,6210,6210,0
|
|
20230728,104700,49969950,6210,6210,6210,6210,0
|
|
20230728,104600,49969950,6210,6210,6210,6210,0
|
|
20230728,104500,49969950,6210,6210,6210,6210,1000
|
|
20230728,104400,43759950,6210,6160,6210,6160,12
|
|
20230728,104300,43685930,6220,6220,6220,6220,0
|
|
20230728,104200,43685930,6220,6220,6220,6220,2
|
|
20230728,104100,43673490,6200,6200,6200,6200,0
|
|
20230728,104000,43673490,6200,6200,6200,6200,0
|
|
20230728,103900,43673490,6200,6200,6200,6200,0
|
|
20230728,103800,43673490,6200,6200,6200,6200,815
|
|
20230728,103700,38620490,6240,6240,6240,6240,100
|
|
20230728,103600,37996490,6240,6240,6240,6240,17
|
|
20230728,103500,37890410,6200,6200,6200,6200,101
|
|
20230728,103400,37264210,6170,6160,6170,6160,600
|
|
20230728,103300,33563210,6150,6130,6150,6130,1229
|
|
20230728,103200,26015820,6130,6130,6130,6130,0
|
|
20230728,103100,26015820,6130,6130,6130,6130,98
|
|
20230728,103000,25415080,6130,6130,6130,6130,0
|
|
20230728,102900,25415080,6130,6130,6130,6130,0
|
|
20230728,102800,25415080,6130,6130,6130,6130,0
|
|
20230728,102700,25415080,6130,6130,6130,6130,0
|
|
20230728,102600,25415080,6130,6130,6130,6130,2
|
|
20230728,102500,25402820,6130,6130,6130,6130,0
|
|
20230728,102400,25402820,6130,6130,6130,6130,0
|
|
20230728,102300,25402820,6130,6130,6130,6130,0
|
|
20230728,102200,25402820,6130,6130,6130,6130,0
|
|
20230728,102100,25402820,6130,6130,6130,6130,0
|
|
20230728,102000,25402820,6130,6130,6130,6130,0
|
|
20230728,101900,25402820,6130,6130,6130,6130,0
|
|
20230728,101800,25402820,6130,6130,6130,6130,0
|
|
20230728,101700,25402820,6130,6130,6130,6130,0
|
|
20230728,101600,25402820,6130,6130,6130,6130,0
|
|
20230728,101500,25402820,6130,6130,6130,6130,0
|
|
20230728,101400,25402820,6130,6130,6130,6130,100
|
|
20230728,101300,24789820,6130,6130,6130,6130,0
|
|
20230728,101200,24789820,6130,6130,6130,6130,38
|
|
20230728,101100,24556880,6130,6130,6130,6130,42
|
|
20230728,101000,24299420,6130,6130,6130,6130,0
|
|
20230728,100900,24299420,6130,6130,6130,6130,0
|
|
20230728,100800,24299420,6130,6130,6130,6130,0
|
|
20230728,100700,24299420,6130,6130,6130,6130,4
|
|
20230728,100600,24274900,6130,6130,6130,6130,4
|
|
20230728,100500,24250380,6130,6130,6130,6130,0
|
|
20230728,100400,24250380,6130,6130,6130,6130,498
|
|
20230728,100300,21197640,6130,6130,6130,6130,6
|
|
20230728,100200,21160860,6140,6140,6140,6140,3
|
|
20230728,100100,21142440,6130,6130,6130,6130,1096
|
|
20230728,100000,14423960,6130,6120,6130,6120,500
|
|
20230728,095900,11359620,6130,6130,6130,6130,0
|
|
20230728,095800,11359620,6130,6130,6130,6130,0
|
|
20230728,095700,11359620,6130,6130,6130,6130,0
|
|
20230728,095600,11359620,6130,6130,6130,6130,0
|
|
20230728,095500,11359620,6130,6130,6130,6130,0
|
|
20230728,095400,11359620,6130,6130,6130,6130,0
|
|
20230728,095300,11359620,6130,6130,6130,6130,0
|
|
20230728,095200,11359620,6130,6130,6130,6130,100
|
|
20230728,095100,10746620,6130,6130,6130,6130,0
|
|
20230728,095000,10746620,6130,6130,6130,6130,0
|
|
20230728,094900,10746620,6130,6130,6130,6130,0
|
|
20230728,094800,10746620,6130,6130,6130,6130,0
|
|
20230728,094700,10746620,6130,6130,6130,6130,0
|
|
20230728,094600,10746620,6130,6130,6130,6130,1
|
|
20230728,094500,10740490,6110,6110,6110,6110,0
|
|
20230728,094400,10740490,6110,6110,6110,6110,0
|
|
20230728,094300,10740490,6110,6110,6110,6110,0
|
|
20230728,094200,10740490,6110,6110,6110,6110,0
|
|
20230728,094100,10740490,6110,6110,6110,6110,0
|
|
20230728,094000,10740490,6110,6120,6120,6110,300
|
|
20230728,093900,8905840,6130,6130,6130,6130,0
|
|
20230728,093800,8905840,6130,6130,6130,6130,0
|
|
20230728,093700,8905840,6130,6130,6130,6130,0
|
|
20230728,093600,8905840,6130,6130,6130,6130,0
|
|
20230728,093500,8905840,6130,6130,6130,6130,0
|
|
20230728,093400,8905840,6130,6130,6130,6130,2
|
|
20230728,093300,8893580,6130,6130,6130,6130,0
|
|
20230728,093200,8893580,6130,6130,6130,6130,0
|
|
20230728,093100,8893580,6130,6130,6130,6130,2
|
|
20230728,093000,8881320,6110,6110,6110,6110,1
|
|
20230728,092900,8875210,6110,6110,6110,6110,0
|
|
20230728,092800,8875210,6110,6110,6110,6110,0
|
|
20230728,092700,8875210,6110,6110,6110,6110,0
|
|
20230728,092600,8875210,6110,6110,6110,6110,0
|
|
20230728,092500,8875210,6110,6110,6110,6110,0
|
|
20230728,092400,8875210,6110,6110,6110,6110,0
|
|
20230728,092300,8875210,6110,6110,6110,6110,270
|
|
20230728,092200,7225510,6090,6090,6090,6090,7
|
|
20230728,092100,7182880,6150,6150,6150,6150,0
|
|
20230728,092000,7182880,6150,6150,6150,6150,0
|
|
20230728,091900,7182880,6150,6120,6150,6120,60
|
|
20230728,091800,6814010,6130,6130,6130,6130,4
|
|
20230728,091700,6789490,6130,6080,6130,6080,800
|
|
20230728,091600,1924490,6080,6080,6080,6080,0
|
|
20230728,091500,1924490,6080,6080,6080,6080,0
|
|
20230728,091400,1924490,6080,6080,6080,6080,0
|
|
20230728,091300,1924490,6080,6080,6080,6080,2
|
|
20230728,091200,1912330,6090,6090,6090,6090,0
|
|
20230728,091100,1912330,6090,6090,6090,6090,0
|
|
20230728,091000,1912330,6090,6090,6090,6090,0
|
|
20230728,090900,1912330,6090,6090,6090,6090,0
|
|
20230728,090800,1912330,6090,6110,6120,6090,8
|
|
20230728,090700,1863530,6060,6060,6060,6060,80
|
|
20230728,090600,1378730,6060,6110,6110,6060,21
|
|
20230728,090500,1250860,6130,6130,6130,6130,0
|
|
20230728,090400,1250860,6130,6130,6130,6130,180
|
|
20230728,090300,147460,6130,6130,6130,6130,1
|
|
20230728,090200,141330,6130,6130,6130,6130,1
|
|
20230728,090100,135200,6100,6100,6100,6100,2
|
|
20230728,090000,123000,6150,6150,6150,6150,20
|