589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184600,27154190,6580,6580,6580,6580,132
|
|
20230728,184500,27154190,6580,6580,6580,6580,0
|
|
20230728,184400,27154190,6580,6580,6580,6580,0
|
|
20230728,184300,27154190,6580,6580,6580,6580,0
|
|
20230728,184200,27154190,6580,6580,6580,6580,0
|
|
20230728,184100,27154190,6580,6580,6580,6580,0
|
|
20230728,184000,27154190,6580,6580,6580,6580,0
|
|
20230728,183900,27154190,6580,6580,6580,6580,0
|
|
20230728,183800,27154190,6580,6580,6580,6580,0
|
|
20230728,183700,27154190,6580,6580,6580,6580,0
|
|
20230728,183600,27154190,6580,6580,6580,6580,0
|
|
20230728,183500,27154190,6580,6580,6580,6580,0
|
|
20230728,183400,27154190,6580,6580,6580,6580,0
|
|
20230728,183300,27154190,6580,6580,6580,6580,0
|
|
20230728,183200,27154190,6580,6580,6580,6580,0
|
|
20230728,183100,27154190,6580,6580,6580,6580,0
|
|
20230728,183000,27154190,6580,6580,6580,6580,0
|
|
20230728,182900,27154190,6580,6580,6580,6580,0
|
|
20230728,182800,27154190,6580,6580,6580,6580,0
|
|
20230728,182700,27154190,6580,6580,6580,6580,0
|
|
20230728,182600,27154190,6580,6580,6580,6580,0
|
|
20230728,182500,27154190,6580,6580,6580,6580,0
|
|
20230728,182400,27154190,6580,6580,6580,6580,0
|
|
20230728,182300,27154190,6580,6580,6580,6580,0
|
|
20230728,182200,27154190,6580,6580,6580,6580,0
|
|
20230728,182100,27154190,6580,6580,6580,6580,0
|
|
20230728,182000,27154190,6580,6580,6580,6580,0
|
|
20230728,181900,27154190,6580,6580,6580,6580,0
|
|
20230728,181800,27154190,6580,6580,6580,6580,0
|
|
20230728,181700,27154190,6580,6580,6580,6580,0
|
|
20230728,181600,27154190,6580,6580,6580,6580,132
|
|
20230728,181500,27154190,6580,6580,6580,6580,0
|
|
20230728,181400,27154190,6580,6580,6580,6580,0
|
|
20230728,181300,27154190,6580,6580,6580,6580,0
|
|
20230728,181200,27154190,6580,6580,6580,6580,0
|
|
20230728,181100,27154190,6580,6580,6580,6580,0
|
|
20230728,181000,27154190,6580,6580,6580,6580,0
|
|
20230728,180900,27154190,6580,6580,6580,6580,0
|
|
20230728,180800,27154190,6580,6580,6580,6580,0
|
|
20230728,180700,27154190,6580,6580,6580,6580,0
|
|
20230728,180600,27154190,6580,6580,6580,6580,0
|
|
20230728,180500,27154190,6580,6580,6580,6580,0
|
|
20230728,180400,27154190,6580,6580,6580,6580,0
|
|
20230728,180300,27154190,6580,6580,6580,6580,0
|
|
20230728,180200,27154190,6580,6580,6580,6580,0
|
|
20230728,180100,27154190,6580,6580,6580,6580,0
|
|
20230728,180000,27154190,6580,6580,6580,6580,0
|
|
20230728,175900,27154190,6580,6580,6580,6580,0
|
|
20230728,175800,27154190,6580,6580,6580,6580,0
|
|
20230728,175700,27154190,6580,6580,6580,6580,0
|
|
20230728,175600,27154190,6580,6580,6580,6580,0
|
|
20230728,175500,27154190,6580,6580,6580,6580,0
|
|
20230728,175400,27154190,6580,6580,6580,6580,0
|
|
20230728,175300,27154190,6580,6580,6580,6580,0
|
|
20230728,175200,27154190,6580,6580,6580,6580,0
|
|
20230728,175100,27154190,6580,6580,6580,6580,0
|
|
20230728,175000,27154190,6580,6580,6580,6580,0
|
|
20230728,174900,27154190,6580,6580,6580,6580,0
|
|
20230728,174800,27154190,6580,6580,6580,6580,0
|
|
20230728,174700,27154190,6580,6580,6580,6580,0
|
|
20230728,174600,27154190,6580,6580,6580,6580,132
|
|
20230728,174500,27154190,6580,6580,6580,6580,0
|
|
20230728,174400,27154190,6580,6580,6580,6580,0
|
|
20230728,174300,27154190,6580,6580,6580,6580,0
|
|
20230728,174200,27154190,6580,6580,6580,6580,0
|
|
20230728,174100,27154190,6580,6580,6580,6580,0
|
|
20230728,174000,27154190,6580,6580,6580,6580,0
|
|
20230728,173900,27154190,6580,6580,6580,6580,0
|
|
20230728,173800,27154190,6580,6580,6580,6580,0
|
|
20230728,173700,27154190,6580,6580,6580,6580,0
|
|
20230728,173600,27154190,6580,6580,6580,6580,0
|
|
20230728,173500,27154190,6580,6580,6580,6580,0
|
|
20230728,173400,27154190,6580,6580,6580,6580,0
|
|
20230728,173300,27154190,6580,6580,6580,6580,0
|
|
20230728,173200,27154190,6580,6580,6580,6580,0
|
|
20230728,173100,27154190,6580,6580,6580,6580,0
|
|
20230728,173000,27154190,6580,6580,6580,6580,0
|
|
20230728,172900,27154190,6580,6580,6580,6580,0
|
|
20230728,172800,27154190,6580,6580,6580,6580,0
|
|
20230728,172700,27154190,6580,6580,6580,6580,0
|
|
20230728,172600,27154190,6580,6580,6580,6580,0
|
|
20230728,172500,27154190,6580,6580,6580,6580,0
|
|
20230728,172400,27154190,6580,6580,6580,6580,0
|
|
20230728,172300,27154190,6580,6580,6580,6580,0
|
|
20230728,172200,27154190,6580,6580,6580,6580,0
|
|
20230728,172100,27154190,6580,6580,6580,6580,0
|
|
20230728,172000,27154190,6580,6580,6580,6580,0
|
|
20230728,171900,27154190,6580,6580,6580,6580,0
|
|
20230728,171800,27154190,6580,6580,6580,6580,0
|
|
20230728,171700,27154190,6580,6580,6580,6580,0
|
|
20230728,171600,27154190,6580,6580,6580,6580,132
|
|
20230728,171500,27154190,6580,6580,6580,6580,0
|
|
20230728,171400,27154190,6580,6580,6580,6580,0
|
|
20230728,171300,27154190,6580,6580,6580,6580,0
|
|
20230728,171200,27154190,6580,6580,6580,6580,0
|
|
20230728,171100,27154190,6580,6580,6580,6580,0
|
|
20230728,171000,27154190,6580,6580,6580,6580,0
|
|
20230728,170900,27154190,6580,6580,6580,6580,0
|
|
20230728,170800,27154190,6580,6580,6580,6580,0
|
|
20230728,170700,27154190,6580,6580,6580,6580,0
|
|
20230728,170600,27154190,6580,6580,6580,6580,0
|
|
20230728,170500,27154190,6580,6580,6580,6580,0
|
|
20230728,170400,27154190,6580,6580,6580,6580,0
|
|
20230728,170300,27154190,6580,6580,6580,6580,0
|
|
20230728,170200,27154190,6580,6580,6580,6580,0
|
|
20230728,170100,27154190,6580,6580,6580,6580,0
|
|
20230728,170000,27154190,6580,6580,6580,6580,0
|
|
20230728,165900,27154190,6580,6580,6580,6580,0
|
|
20230728,165800,27154190,6580,6580,6580,6580,0
|
|
20230728,165700,27154190,6580,6580,6580,6580,0
|
|
20230728,165600,27154190,6580,6580,6580,6580,0
|
|
20230728,165500,27154190,6580,6580,6580,6580,0
|
|
20230728,165400,27154190,6580,6580,6580,6580,0
|
|
20230728,165300,27154190,6580,6580,6580,6580,0
|
|
20230728,165200,27154190,6580,6580,6580,6580,0
|
|
20230728,165100,27154190,6580,6580,6580,6580,0
|
|
20230728,165000,27154190,6580,6580,6580,6580,0
|
|
20230728,164900,27154190,6580,6580,6580,6580,0
|
|
20230728,164800,27154190,6580,6580,6580,6580,0
|
|
20230728,164700,27154190,6580,6580,6580,6580,0
|
|
20230728,164600,27154190,6580,6580,6580,6580,132
|
|
20230728,164500,27154190,6580,6580,6580,6580,0
|
|
20230728,164400,27154190,6580,6580,6580,6580,0
|
|
20230728,164300,27154190,6580,6580,6580,6580,0
|
|
20230728,164200,27154190,6580,6580,6580,6580,0
|
|
20230728,164100,27154190,6580,6580,6580,6580,0
|
|
20230728,164000,27154190,6580,6580,6580,6580,0
|
|
20230728,163900,27154190,6580,6580,6580,6580,0
|
|
20230728,163800,27154190,6580,6580,6580,6580,0
|
|
20230728,163700,27154190,6580,6580,6580,6580,0
|
|
20230728,163600,27154190,6580,6580,6580,6580,0
|
|
20230728,163500,27154190,6580,6580,6580,6580,0
|
|
20230728,163400,27154190,6580,6580,6580,6580,0
|
|
20230728,163300,27154190,6580,6580,6580,6580,0
|
|
20230728,163200,27154190,6580,6580,6580,6580,0
|
|
20230728,163100,27154190,6580,6580,6580,6580,0
|
|
20230728,163000,27154190,6580,6580,6580,6580,0
|
|
20230728,162900,27154190,6580,6580,6580,6580,0
|
|
20230728,162800,27154190,6580,6580,6580,6580,0
|
|
20230728,162700,27154190,6580,6580,6580,6580,0
|
|
20230728,162600,27154190,6580,6580,6580,6580,0
|
|
20230728,162500,27154190,6580,6580,6580,6580,0
|
|
20230728,162400,27154190,6580,6580,6580,6580,0
|
|
20230728,162300,27154190,6580,6580,6580,6580,0
|
|
20230728,162200,27154190,6580,6580,6580,6580,0
|
|
20230728,162100,27154190,6580,6580,6580,6580,0
|
|
20230728,162000,27154190,6580,6580,6580,6580,0
|
|
20230728,161900,27154190,6580,6580,6580,6580,0
|
|
20230728,161800,27154190,6580,6580,6580,6580,0
|
|
20230728,161700,27154190,6580,6580,6580,6580,0
|
|
20230728,161600,27154190,6580,6580,6580,6580,132
|
|
20230728,161500,27154190,6580,6580,6580,6580,0
|
|
20230728,161400,27154190,6580,6580,6580,6580,0
|
|
20230728,161300,27154190,6580,6580,6580,6580,0
|
|
20230728,161200,27154190,6580,6580,6580,6580,0
|
|
20230728,161100,27154190,6580,6580,6580,6580,0
|
|
20230728,161000,27154190,6580,6580,6580,6580,0
|
|
20230728,160900,27154190,6580,6580,6580,6580,0
|
|
20230728,160800,27154190,6580,6580,6580,6580,0
|
|
20230728,160700,27154190,6580,6580,6580,6580,0
|
|
20230728,160600,27154190,6580,6580,6580,6580,0
|
|
20230728,160500,27154190,6580,6580,6580,6580,0
|
|
20230728,160400,27154190,6580,6580,6580,6580,0
|
|
20230728,160300,27154190,6580,6580,6580,6580,0
|
|
20230728,160200,27154190,6580,6580,6580,6580,0
|
|
20230728,160100,27154190,6580,6580,6580,6580,0
|
|
20230728,160000,27154190,6580,6580,6580,6580,0
|
|
20230728,155900,27154190,6580,6580,6580,6580,0
|
|
20230728,155800,27154190,6580,6580,6580,6580,0
|
|
20230728,155700,27154190,6580,6580,6580,6580,0
|
|
20230728,155600,27154190,6580,6580,6580,6580,0
|
|
20230728,155500,27154190,6580,6580,6580,6580,0
|
|
20230728,155400,27154190,6580,6580,6580,6580,0
|
|
20230728,155300,27154190,6580,6580,6580,6580,0
|
|
20230728,155200,27154190,6580,6580,6580,6580,0
|
|
20230728,155100,27154190,6580,6580,6580,6580,0
|
|
20230728,155000,27154190,6580,6580,6580,6580,0
|
|
20230728,154900,27154190,6580,6580,6580,6580,0
|
|
20230728,154800,27154190,6580,6580,6580,6580,0
|
|
20230728,154700,27154190,6580,6580,6580,6580,0
|
|
20230728,154600,27154190,6580,6580,6580,6580,132
|
|
20230728,154500,27154190,6580,6580,6580,6580,0
|
|
20230728,154400,27154190,6580,6580,6580,6580,0
|
|
20230728,154300,27154190,6580,6580,6580,6580,0
|
|
20230728,154200,27154190,6580,6580,6580,6580,0
|
|
20230728,154100,27154190,6580,6580,6580,6580,0
|
|
20230728,154000,27154190,6580,6580,6580,6580,0
|
|
20230728,153900,27154190,6580,6580,6580,6580,0
|
|
20230728,153800,27154190,6580,6580,6580,6580,0
|
|
20230728,153700,27154190,6580,6580,6580,6580,0
|
|
20230728,153600,27154190,6580,6580,6580,6580,0
|
|
20230728,153500,27154190,6580,6580,6580,6580,0
|
|
20230728,153400,27154190,6580,6580,6580,6580,0
|
|
20230728,153300,27154190,6580,6580,6580,6580,0
|
|
20230728,153200,27154190,6580,6580,6580,6580,0
|
|
20230728,153100,27154190,6580,6580,6580,6580,0
|
|
20230728,153000,27154190,6580,6580,6580,6580,132
|
|
20230728,152900,26285630,6550,6550,6550,6550,0
|
|
20230728,152800,26285630,6550,6550,6550,6550,0
|
|
20230728,152700,26285630,6550,6550,6550,6550,0
|
|
20230728,152600,26285630,6550,6550,6550,6550,0
|
|
20230728,152500,26285630,6550,6550,6550,6550,0
|
|
20230728,152400,26285630,6550,6550,6550,6550,0
|
|
20230728,152300,26285630,6550,6550,6550,6550,0
|
|
20230728,152200,26285630,6550,6550,6550,6550,0
|
|
20230728,152100,26285630,6550,6550,6550,6550,0
|
|
20230728,152000,26285630,6550,6550,6550,6550,0
|
|
20230728,151900,26285630,6550,6550,6550,6550,0
|
|
20230728,151800,26285630,6550,6550,6550,6550,1
|
|
20230728,151700,26279080,6510,6510,6510,6510,2
|
|
20230728,151600,26266060,6560,6560,6560,6560,1
|
|
20230728,151500,26259500,6560,6560,6560,6560,0
|
|
20230728,151400,26259500,6560,6560,6560,6560,0
|
|
20230728,151300,26259500,6560,6560,6560,6560,0
|
|
20230728,151200,26259500,6560,6560,6560,6560,0
|
|
20230728,151100,26259500,6560,6560,6560,6560,0
|
|
20230728,151000,26259500,6560,6560,6560,6560,0
|
|
20230728,150900,26259500,6560,6560,6560,6560,5
|
|
20230728,150800,26226700,6560,6560,6560,6560,28
|
|
20230728,150700,26043020,6560,6560,6560,6560,0
|
|
20230728,150600,26043020,6560,6560,6560,6560,0
|
|
20230728,150500,26043020,6560,6560,6560,6560,0
|
|
20230728,150400,26043020,6560,6560,6560,6560,0
|
|
20230728,150300,26043020,6560,6560,6560,6560,2
|
|
20230728,150200,26029900,6510,6510,6510,6510,4
|
|
20230728,150100,26003860,6520,6520,6520,6520,6
|
|
20230728,150000,25964740,6580,6580,6580,6580,0
|
|
20230728,145900,25964740,6580,6580,6580,6580,0
|
|
20230728,145800,25964740,6580,6580,6580,6580,1
|
|
20230728,145700,25958160,6500,6560,6560,6500,1200
|
|
20230728,145600,18138750,6570,6570,6570,6570,0
|
|
20230728,145500,18138750,6570,6570,6570,6570,0
|
|
20230728,145400,18138750,6570,6570,6570,6570,1
|
|
20230728,145300,18132180,6580,6580,6580,6580,1
|
|
20230728,145200,18125600,6580,6580,6580,6580,0
|
|
20230728,145100,18125600,6580,6580,6580,6580,0
|
|
20230728,145000,18125600,6580,6580,6580,6580,0
|
|
20230728,144900,18125600,6580,6580,6580,6580,0
|
|
20230728,144800,18125600,6580,6580,6580,6580,0
|
|
20230728,144700,18125600,6580,6580,6580,6580,0
|
|
20230728,144600,18125600,6580,6580,6580,6580,0
|
|
20230728,144500,18125600,6580,6580,6580,6580,0
|
|
20230728,144400,18125600,6580,6580,6580,6580,40
|
|
20230728,144300,17862400,6580,6580,6580,6580,0
|
|
20230728,144200,17862400,6580,6580,6580,6580,0
|
|
20230728,144100,17862400,6580,6580,6580,6580,0
|
|
20230728,144000,17862400,6580,6580,6580,6580,0
|
|
20230728,143900,17862400,6580,6580,6580,6580,0
|
|
20230728,143800,17862400,6580,6580,6580,6580,0
|
|
20230728,143700,17862400,6580,6580,6580,6580,0
|
|
20230728,143600,17862400,6580,6580,6580,6580,0
|
|
20230728,143500,17862400,6580,6580,6580,6580,0
|
|
20230728,143400,17862400,6580,6580,6580,6580,0
|
|
20230728,143300,17862400,6580,6580,6580,6580,0
|
|
20230728,143200,17862400,6580,6580,6580,6580,0
|
|
20230728,143100,17862400,6580,6580,6580,6580,0
|
|
20230728,143000,17862400,6580,6580,6580,6580,0
|
|
20230728,142900,17862400,6580,6580,6580,6580,0
|
|
20230728,142800,17862400,6580,6580,6580,6580,0
|
|
20230728,142700,17862400,6580,6580,6580,6580,0
|
|
20230728,142600,17862400,6580,6580,6580,6580,0
|
|
20230728,142500,17862400,6580,6580,6580,6580,0
|
|
20230728,142400,17862400,6580,6580,6580,6580,0
|
|
20230728,142300,17862400,6580,6580,6580,6580,0
|
|
20230728,142200,17862400,6580,6580,6580,6580,0
|
|
20230728,142100,17862400,6580,6580,6580,6580,0
|
|
20230728,142000,17862400,6580,6580,6580,6580,0
|
|
20230728,141900,17862400,6580,6580,6580,6580,0
|
|
20230728,141800,17862400,6580,6580,6580,6580,0
|
|
20230728,141700,17862400,6580,6580,6580,6580,0
|
|
20230728,141600,17862400,6580,6580,6580,6580,0
|
|
20230728,141500,17862400,6580,6580,6580,6580,0
|
|
20230728,141400,17862400,6580,6580,6580,6580,1
|
|
20230728,141300,17855820,6550,6550,6550,6550,66
|
|
20230728,141200,17423520,6570,6570,6570,6570,0
|
|
20230728,141100,17423520,6570,6570,6570,6570,0
|
|
20230728,141000,17423520,6570,6570,6570,6570,0
|
|
20230728,140900,17423520,6570,6570,6570,6570,0
|
|
20230728,140800,17423520,6570,6570,6570,6570,0
|
|
20230728,140700,17423520,6570,6570,6570,6570,0
|
|
20230728,140600,17423520,6570,6570,6570,6570,0
|
|
20230728,140500,17423520,6570,6570,6570,6570,1
|
|
20230728,140400,17416950,6550,6550,6550,6550,0
|
|
20230728,140300,17416950,6550,6550,6550,6550,0
|
|
20230728,140200,17416950,6550,6550,6550,6550,0
|
|
20230728,140100,17416950,6550,6550,6550,6550,0
|
|
20230728,140000,17416950,6550,6550,6550,6550,0
|
|
20230728,135900,17416950,6550,6550,6550,6550,0
|
|
20230728,135800,17416950,6550,6550,6550,6550,0
|
|
20230728,135700,17416950,6550,6550,6550,6550,0
|
|
20230728,135600,17416950,6550,6550,6550,6550,0
|
|
20230728,135500,17416950,6550,6550,6550,6550,0
|
|
20230728,135400,17416950,6550,6550,6550,6550,0
|
|
20230728,135300,17416950,6550,6550,6550,6550,0
|
|
20230728,135200,17416950,6550,6550,6550,6550,0
|
|
20230728,135100,17416950,6550,6550,6550,6550,0
|
|
20230728,135000,17416950,6550,6550,6550,6550,0
|
|
20230728,134900,17416950,6550,6550,6550,6550,0
|
|
20230728,134800,17416950,6550,6550,6550,6550,0
|
|
20230728,134700,17416950,6550,6550,6550,6550,0
|
|
20230728,134600,17416950,6550,6560,6560,6550,144
|
|
20230728,134500,16472640,6570,6570,6570,6570,82
|
|
20230728,134400,15933900,6580,6580,6580,6580,0
|
|
20230728,134300,15933900,6580,6580,6580,6580,17
|
|
20230728,134200,15822040,6570,6570,6570,6570,0
|
|
20230728,134100,15822040,6570,6570,6570,6570,0
|
|
20230728,134000,15822040,6570,6570,6570,6570,0
|
|
20230728,133900,15822040,6570,6570,6570,6570,0
|
|
20230728,133800,15822040,6570,6570,6570,6570,0
|
|
20230728,133700,15822040,6570,6570,6570,6570,0
|
|
20230728,133600,15822040,6570,6570,6570,6570,0
|
|
20230728,133500,15822040,6570,6570,6570,6570,0
|
|
20230728,133400,15822040,6570,6570,6570,6570,0
|
|
20230728,133300,15822040,6570,6570,6570,6570,50
|
|
20230728,133200,15493540,6570,6570,6570,6570,0
|
|
20230728,133100,15493540,6570,6570,6570,6570,0
|
|
20230728,133000,15493540,6570,6570,6570,6570,0
|
|
20230728,132900,15493540,6570,6570,6570,6570,0
|
|
20230728,132800,15493540,6570,6570,6570,6570,0
|
|
20230728,132700,15493540,6570,6570,6570,6570,0
|
|
20230728,132600,15493540,6570,6570,6570,6570,0
|
|
20230728,132500,15493540,6570,6570,6570,6570,0
|
|
20230728,132400,15493540,6570,6570,6570,6570,0
|
|
20230728,132300,15493540,6570,6570,6570,6570,0
|
|
20230728,132200,15493540,6570,6570,6570,6570,0
|
|
20230728,132100,15493540,6570,6570,6570,6570,20
|
|
20230728,132000,15362140,6580,6580,6580,6580,0
|
|
20230728,131900,15362140,6580,6580,6580,6580,13
|
|
20230728,131800,15276600,6580,6580,6580,6580,0
|
|
20230728,131700,15276600,6580,6580,6580,6580,20
|
|
20230728,131600,15145000,6580,6580,6580,6580,0
|
|
20230728,131500,15145000,6580,6580,6580,6580,0
|
|
20230728,131400,15145000,6580,6580,6580,6580,0
|
|
20230728,131300,15145000,6580,6580,6580,6580,0
|
|
20230728,131200,15145000,6580,6580,6580,6580,4
|
|
20230728,131100,15118680,6580,6580,6580,6580,0
|
|
20230728,131000,15118680,6580,6580,6580,6580,0
|
|
20230728,130900,15118680,6580,6580,6580,6580,0
|
|
20230728,130800,15118680,6580,6580,6580,6580,5
|
|
20230728,130700,15085780,6580,6580,6580,6580,0
|
|
20230728,130600,15085780,6580,6580,6580,6580,0
|
|
20230728,130500,15085780,6580,6580,6580,6580,0
|
|
20230728,130400,15085780,6580,6580,6580,6580,200
|
|
20230728,130300,13769780,6570,6570,6570,6570,0
|
|
20230728,130200,13769780,6570,6570,6570,6570,30
|
|
20230728,130100,13572680,6580,6580,6580,6580,0
|
|
20230728,130000,13572680,6580,6580,6580,6580,0
|
|
20230728,125900,13572680,6580,6580,6580,6580,0
|
|
20230728,125800,13572680,6580,6580,6580,6580,0
|
|
20230728,125700,13572680,6580,6580,6580,6580,0
|
|
20230728,125600,13572680,6580,6580,6580,6580,0
|
|
20230728,125500,13572680,6580,6580,6580,6580,1
|
|
20230728,125400,13566100,6580,6580,6580,6580,0
|
|
20230728,125300,13566100,6580,6580,6580,6580,0
|
|
20230728,125200,13566100,6580,6580,6580,6580,0
|
|
20230728,125100,13566100,6580,6580,6580,6580,20
|
|
20230728,125000,13434500,6580,6580,6580,6580,0
|
|
20230728,124900,13434500,6580,6580,6580,6580,0
|
|
20230728,124800,13434500,6580,6580,6580,6580,0
|
|
20230728,124700,13434500,6580,6580,6580,6580,0
|
|
20230728,124600,13434500,6580,6580,6580,6580,0
|
|
20230728,124500,13434500,6580,6580,6580,6580,0
|
|
20230728,124400,13434500,6580,6580,6580,6580,0
|
|
20230728,124300,13434500,6580,6580,6580,6580,0
|
|
20230728,124200,13434500,6580,6580,6580,6580,0
|
|
20230728,124100,13434500,6580,6580,6580,6580,0
|
|
20230728,124000,13434500,6580,6580,6580,6580,0
|
|
20230728,123900,13434500,6580,6580,6580,6580,0
|
|
20230728,123800,13434500,6580,6580,6580,6580,0
|
|
20230728,123700,13434500,6580,6580,6580,6580,2
|
|
20230728,123600,13421340,6580,6580,6580,6580,0
|
|
20230728,123500,13421340,6580,6580,6580,6580,0
|
|
20230728,123400,13421340,6580,6580,6580,6580,0
|
|
20230728,123300,13421340,6580,6580,6580,6580,0
|
|
20230728,123200,13421340,6580,6580,6580,6580,0
|
|
20230728,123100,13421340,6580,6580,6580,6580,0
|
|
20230728,123000,13421340,6580,6580,6580,6580,0
|
|
20230728,122900,13421340,6580,6580,6580,6580,0
|
|
20230728,122800,13421340,6580,6580,6580,6580,1
|
|
20230728,122700,13414760,6580,6570,6580,6570,10
|
|
20230728,122600,13348990,6570,6570,6570,6570,0
|
|
20230728,122500,13348990,6570,6570,6570,6570,0
|
|
20230728,122400,13348990,6570,6570,6570,6570,0
|
|
20230728,122300,13348990,6570,6570,6570,6570,0
|
|
20230728,122200,13348990,6570,6570,6570,6570,0
|
|
20230728,122100,13348990,6570,6550,6570,6550,421
|
|
20230728,122000,10591420,6550,6550,6550,6550,0
|
|
20230728,121900,10591420,6550,6550,6550,6550,0
|
|
20230728,121800,10591420,6550,6550,6550,6550,3
|
|
20230728,121700,10571770,6570,6570,6570,6570,0
|
|
20230728,121600,10571770,6570,6570,6570,6570,0
|
|
20230728,121500,10571770,6570,6570,6570,6570,0
|
|
20230728,121400,10571770,6570,6570,6570,6570,0
|
|
20230728,121300,10571770,6570,6570,6570,6570,0
|
|
20230728,121200,10571770,6570,6570,6570,6570,0
|
|
20230728,121100,10571770,6570,6570,6570,6570,0
|
|
20230728,121000,10571770,6570,6570,6570,6570,0
|
|
20230728,120900,10571770,6570,6570,6570,6570,0
|
|
20230728,120800,10571770,6570,6570,6570,6570,0
|
|
20230728,120700,10571770,6570,6570,6570,6570,0
|
|
20230728,120600,10571770,6570,6570,6570,6570,0
|
|
20230728,120500,10571770,6570,6570,6570,6570,0
|
|
20230728,120400,10571770,6570,6570,6570,6570,0
|
|
20230728,120300,10571770,6570,6570,6570,6570,0
|
|
20230728,120200,10571770,6570,6570,6570,6570,0
|
|
20230728,120100,10571770,6570,6570,6570,6570,0
|
|
20230728,120000,10571770,6570,6570,6570,6570,0
|
|
20230728,115900,10571770,6570,6570,6570,6570,0
|
|
20230728,115800,10571770,6570,6570,6570,6570,0
|
|
20230728,115700,10571770,6570,6570,6570,6570,0
|
|
20230728,115600,10571770,6570,6570,6570,6570,0
|
|
20230728,115500,10571770,6570,6570,6570,6570,0
|
|
20230728,115400,10571770,6570,6570,6570,6570,0
|
|
20230728,115300,10571770,6570,6570,6570,6570,0
|
|
20230728,115200,10571770,6570,6570,6570,6570,0
|
|
20230728,115100,10571770,6570,6570,6570,6570,0
|
|
20230728,115000,10571770,6570,6570,6570,6570,0
|
|
20230728,114900,10571770,6570,6570,6570,6570,0
|
|
20230728,114800,10571770,6570,6570,6570,6570,0
|
|
20230728,114700,10571770,6570,6570,6570,6570,0
|
|
20230728,114600,10571770,6570,6570,6570,6570,0
|
|
20230728,114500,10571770,6570,6570,6570,6570,0
|
|
20230728,114400,10571770,6570,6570,6570,6570,0
|
|
20230728,114300,10571770,6570,6570,6570,6570,0
|
|
20230728,114200,10571770,6570,6570,6570,6570,0
|
|
20230728,114100,10571770,6570,6570,6570,6570,0
|
|
20230728,114000,10571770,6570,6570,6570,6570,50
|
|
20230728,113900,10243270,6560,6560,6560,6560,0
|
|
20230728,113800,10243270,6560,6560,6560,6560,0
|
|
20230728,113700,10243270,6560,6560,6560,6560,0
|
|
20230728,113600,10243270,6560,6560,6560,6560,0
|
|
20230728,113500,10243270,6560,6560,6560,6560,0
|
|
20230728,113400,10243270,6560,6560,6560,6560,2
|
|
20230728,113300,10230150,6530,6530,6530,6530,0
|
|
20230728,113200,10230150,6530,6530,6530,6530,0
|
|
20230728,113100,10230150,6530,6530,6530,6530,0
|
|
20230728,113000,10230150,6530,6530,6530,6530,0
|
|
20230728,112900,10230150,6530,6530,6530,6530,0
|
|
20230728,112800,10230150,6530,6530,6530,6530,0
|
|
20230728,112700,10230150,6530,6530,6530,6530,0
|
|
20230728,112600,10230150,6530,6530,6530,6530,4
|
|
20230728,112500,10204030,6520,6520,6520,6520,0
|
|
20230728,112400,10204030,6520,6520,6520,6520,0
|
|
20230728,112300,10204030,6520,6520,6520,6520,0
|
|
20230728,112200,10204030,6520,6520,6520,6520,0
|
|
20230728,112100,10204030,6520,6520,6520,6520,0
|
|
20230728,112000,10204030,6520,6520,6520,6520,0
|
|
20230728,111900,10204030,6520,6520,6520,6520,0
|
|
20230728,111800,10204030,6520,6520,6520,6520,0
|
|
20230728,111700,10204030,6520,6520,6520,6520,0
|
|
20230728,111600,10204030,6520,6520,6520,6520,0
|
|
20230728,111500,10204030,6520,6520,6520,6520,35
|
|
20230728,111400,9975830,6520,6520,6520,6520,0
|
|
20230728,111300,9975830,6520,6520,6520,6520,0
|
|
20230728,111200,9975830,6520,6520,6520,6520,0
|
|
20230728,111100,9975830,6520,6530,6530,6520,28
|
|
20230728,111000,9793140,6530,6530,6530,6530,0
|
|
20230728,110900,9793140,6530,6530,6530,6530,0
|
|
20230728,110800,9793140,6530,6530,6530,6530,0
|
|
20230728,110700,9793140,6530,6530,6530,6530,0
|
|
20230728,110600,9793140,6530,6530,6530,6530,0
|
|
20230728,110500,9793140,6530,6530,6530,6530,0
|
|
20230728,110400,9793140,6530,6530,6530,6530,6
|
|
20230728,110300,9753960,6530,6530,6530,6530,0
|
|
20230728,110200,9753960,6530,6580,6580,6530,81
|
|
20230728,110100,9221280,6580,6580,6580,6580,0
|
|
20230728,110000,9221280,6580,6580,6580,6580,0
|
|
20230728,105900,9221280,6580,6580,6580,6580,0
|
|
20230728,105800,9221280,6580,6580,6580,6580,0
|
|
20230728,105700,9221280,6580,6580,6580,6580,0
|
|
20230728,105600,9221280,6580,6580,6580,6580,0
|
|
20230728,105500,9221280,6580,6580,6580,6580,0
|
|
20230728,105400,9221280,6580,6580,6580,6580,0
|
|
20230728,105300,9221280,6580,6580,6580,6580,0
|
|
20230728,105200,9221280,6580,6580,6580,6580,0
|
|
20230728,105100,9221280,6580,6580,6580,6580,1
|
|
20230728,105000,9214700,6580,6580,6580,6580,0
|
|
20230728,104900,9214700,6580,6580,6580,6580,0
|
|
20230728,104800,9214700,6580,6580,6580,6580,0
|
|
20230728,104700,9214700,6580,6580,6580,6580,0
|
|
20230728,104600,9214700,6580,6580,6580,6580,0
|
|
20230728,104500,9214700,6580,6580,6580,6580,0
|
|
20230728,104400,9214700,6580,6580,6580,6580,0
|
|
20230728,104300,9214700,6580,6580,6580,6580,0
|
|
20230728,104200,9214700,6580,6580,6580,6580,0
|
|
20230728,104100,9214700,6580,6580,6580,6580,0
|
|
20230728,104000,9214700,6580,6580,6580,6580,0
|
|
20230728,103900,9214700,6580,6580,6580,6580,0
|
|
20230728,103800,9214700,6580,6580,6580,6580,0
|
|
20230728,103700,9214700,6580,6580,6580,6580,0
|
|
20230728,103600,9214700,6580,6580,6580,6580,0
|
|
20230728,103500,9214700,6580,6580,6580,6580,1
|
|
20230728,103400,9208120,6580,6580,6580,6580,0
|
|
20230728,103300,9208120,6580,6580,6580,6580,0
|
|
20230728,103200,9208120,6580,6580,6580,6580,0
|
|
20230728,103100,9208120,6580,6580,6580,6580,0
|
|
20230728,103000,9208120,6580,6580,6580,6580,0
|
|
20230728,102900,9208120,6580,6550,6580,6550,13
|
|
20230728,102800,9122610,6550,6550,6550,6550,0
|
|
20230728,102700,9122610,6550,6550,6550,6550,0
|
|
20230728,102600,9122610,6550,6550,6550,6550,0
|
|
20230728,102500,9122610,6550,6550,6550,6550,0
|
|
20230728,102400,9122610,6550,6550,6550,6550,0
|
|
20230728,102300,9122610,6550,6550,6550,6550,0
|
|
20230728,102200,9122610,6550,6550,6550,6550,0
|
|
20230728,102100,9122610,6550,6550,6550,6550,22
|
|
20230728,102000,8978510,6520,6520,6520,6520,0
|
|
20230728,101900,8978510,6520,6520,6520,6520,0
|
|
20230728,101800,8978510,6520,6520,6520,6520,0
|
|
20230728,101700,8978510,6520,6520,6520,6520,0
|
|
20230728,101600,8978510,6520,6520,6520,6520,0
|
|
20230728,101500,8978510,6520,6520,6520,6520,0
|
|
20230728,101400,8978510,6520,6520,6520,6520,0
|
|
20230728,101300,8978510,6520,6520,6520,6520,0
|
|
20230728,101200,8978510,6520,6520,6520,6520,0
|
|
20230728,101100,8978510,6520,6520,6520,6520,0
|
|
20230728,101000,8978510,6520,6520,6520,6520,0
|
|
20230728,100900,8978510,6520,6520,6520,6520,0
|
|
20230728,100800,8978510,6520,6520,6520,6520,9
|
|
20230728,100700,8919830,6520,6520,6520,6520,0
|
|
20230728,100600,8919830,6520,6520,6520,6520,0
|
|
20230728,100500,8919830,6520,6520,6520,6520,0
|
|
20230728,100400,8919830,6520,6520,6520,6520,0
|
|
20230728,100300,8919830,6520,6520,6520,6520,0
|
|
20230728,100200,8919830,6520,6520,6520,6520,0
|
|
20230728,100100,8919830,6520,6520,6520,6520,0
|
|
20230728,100000,8919830,6520,6520,6520,6520,0
|
|
20230728,095900,8919830,6520,6520,6520,6520,0
|
|
20230728,095800,8919830,6520,6520,6520,6520,0
|
|
20230728,095700,8919830,6520,6520,6520,6520,135
|
|
20230728,095600,8039630,6520,6520,6520,6520,26
|
|
20230728,095500,7870110,6520,6520,6520,6520,0
|
|
20230728,095400,7870110,6520,6520,6520,6520,0
|
|
20230728,095300,7870110,6520,6520,6520,6520,0
|
|
20230728,095200,7870110,6520,6520,6520,6520,0
|
|
20230728,095100,7870110,6520,6520,6520,6520,74
|
|
20230728,095000,7387630,6520,6520,6520,6520,0
|
|
20230728,094900,7387630,6520,6520,6520,6520,0
|
|
20230728,094800,7387630,6520,6520,6520,6520,0
|
|
20230728,094700,7387630,6520,6520,6520,6520,0
|
|
20230728,094600,7387630,6520,6520,6520,6520,0
|
|
20230728,094500,7387630,6520,6520,6520,6520,0
|
|
20230728,094400,7387630,6520,6530,6530,6520,133
|
|
20230728,094300,6520460,6540,6540,6540,6540,1
|
|
20230728,094200,6513920,6550,6550,6550,6550,1
|
|
20230728,094100,6507370,6520,6520,6520,6520,0
|
|
20230728,094000,6507370,6520,6520,6520,6520,0
|
|
20230728,093900,6507370,6520,6520,6520,6520,32
|
|
20230728,093800,6298730,6520,6520,6520,6520,0
|
|
20230728,093700,6298730,6520,6520,6520,6520,0
|
|
20230728,093600,6298730,6520,6520,6520,6520,0
|
|
20230728,093500,6298730,6520,6520,6520,6520,1
|
|
20230728,093400,6292210,6490,6490,6490,6490,0
|
|
20230728,093300,6292210,6490,6490,6490,6490,0
|
|
20230728,093200,6292210,6490,6490,6490,6490,0
|
|
20230728,093100,6292210,6490,6520,6520,6490,166
|
|
20230728,093000,5212250,6520,6520,6520,6520,0
|
|
20230728,092900,5212250,6520,6520,6520,6520,0
|
|
20230728,092800,5212250,6520,6520,6520,6520,0
|
|
20230728,092700,5212250,6520,6520,6520,6520,0
|
|
20230728,092600,5212250,6520,6520,6520,6520,0
|
|
20230728,092500,5212250,6520,6520,6520,6520,0
|
|
20230728,092400,5212250,6520,6520,6520,6520,0
|
|
20230728,092300,5212250,6520,6550,6550,6520,73
|
|
20230728,092200,4735390,6550,6550,6550,6550,0
|
|
20230728,092100,4735390,6550,6550,6550,6550,0
|
|
20230728,092000,4735390,6550,6550,6550,6550,0
|
|
20230728,091900,4735390,6550,6550,6550,6550,0
|
|
20230728,091800,4735390,6550,6550,6550,6550,0
|
|
20230728,091700,4735390,6550,6550,6550,6550,1
|
|
20230728,091600,4728840,6510,6510,6510,6510,0
|
|
20230728,091500,4728840,6510,6510,6510,6510,0
|
|
20230728,091400,4728840,6510,6510,6510,6510,0
|
|
20230728,091300,4728840,6510,6510,6510,6510,0
|
|
20230728,091200,4728840,6510,6510,6510,6510,0
|
|
20230728,091100,4728840,6510,6510,6510,6510,0
|
|
20230728,091000,4728840,6510,6510,6510,6510,0
|
|
20230728,090900,4728840,6510,6540,6540,6510,90
|
|
20230728,090800,4140650,6540,6540,6540,6540,3
|
|
20230728,090700,4121030,6540,6540,6540,6540,0
|
|
20230728,090600,4121030,6540,6540,6540,6540,0
|
|
20230728,090500,4121030,6540,6550,6550,6540,152
|
|
20230728,090400,3125440,6540,6540,6540,6540,0
|
|
20230728,090300,3125440,6540,6540,6540,6540,0
|
|
20230728,090200,3125440,6540,6540,6540,6540,0
|
|
20230728,090100,3125440,6540,6550,6550,6540,221
|
|
20230728,090000,1677900,6580,6580,6580,6580,255
|