591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,184800,440040760,6590,6590,6590,6590,701
|
|
20230704,184700,440040760,6590,6590,6590,6590,0
|
|
20230704,184600,440040760,6590,6590,6590,6590,0
|
|
20230704,184500,440040760,6590,6590,6590,6590,0
|
|
20230704,184400,440040760,6590,6590,6590,6590,0
|
|
20230704,184300,440040760,6590,6590,6590,6590,0
|
|
20230704,184200,440040760,6590,6590,6590,6590,0
|
|
20230704,184100,440040760,6590,6590,6590,6590,0
|
|
20230704,184000,440040760,6590,6590,6590,6590,0
|
|
20230704,183900,440040760,6590,6590,6590,6590,0
|
|
20230704,183800,440040760,6590,6590,6590,6590,0
|
|
20230704,183700,440040760,6590,6590,6590,6590,0
|
|
20230704,183600,440040760,6590,6590,6590,6590,0
|
|
20230704,183500,440040760,6590,6590,6590,6590,0
|
|
20230704,183400,440040760,6590,6590,6590,6590,0
|
|
20230704,183300,440040760,6590,6590,6590,6590,0
|
|
20230704,183200,440040760,6590,6590,6590,6590,0
|
|
20230704,183100,440040760,6590,6590,6590,6590,0
|
|
20230704,183000,440040760,6590,6590,6590,6590,0
|
|
20230704,182900,440040760,6590,6590,6590,6590,0
|
|
20230704,182800,440040760,6590,6590,6590,6590,0
|
|
20230704,182700,440040760,6590,6590,6590,6590,0
|
|
20230704,182600,440040760,6590,6590,6590,6590,0
|
|
20230704,182500,440040760,6590,6590,6590,6590,0
|
|
20230704,182400,440040760,6590,6590,6590,6590,0
|
|
20230704,182300,440040760,6590,6590,6590,6590,0
|
|
20230704,182200,440040760,6590,6590,6590,6590,0
|
|
20230704,182100,440040760,6590,6590,6590,6590,0
|
|
20230704,182000,440040760,6590,6590,6590,6590,0
|
|
20230704,181900,440040760,6590,6590,6590,6590,0
|
|
20230704,181800,440040760,6590,6590,6590,6590,701
|
|
20230704,181700,440040760,6590,6590,6590,6590,0
|
|
20230704,181600,440040760,6590,6590,6590,6590,0
|
|
20230704,181500,440040760,6590,6590,6590,6590,0
|
|
20230704,181400,440040760,6590,6590,6590,6590,0
|
|
20230704,181300,440040760,6590,6590,6590,6590,0
|
|
20230704,181200,440040760,6590,6590,6590,6590,0
|
|
20230704,181100,440040760,6590,6590,6590,6590,0
|
|
20230704,181000,440040760,6590,6590,6590,6590,0
|
|
20230704,180900,440040760,6590,6590,6590,6590,0
|
|
20230704,180800,440040760,6590,6590,6590,6590,0
|
|
20230704,180700,440040760,6590,6590,6590,6590,0
|
|
20230704,180600,440040760,6590,6590,6590,6590,0
|
|
20230704,180500,440040760,6590,6590,6590,6590,0
|
|
20230704,180400,440040760,6590,6590,6590,6590,0
|
|
20230704,180300,440040760,6590,6590,6590,6590,0
|
|
20230704,180200,440040760,6590,6590,6590,6590,0
|
|
20230704,180100,440040760,6590,6590,6590,6590,0
|
|
20230704,180000,440040760,6590,6590,6590,6590,0
|
|
20230704,175900,440040760,6590,6590,6590,6590,0
|
|
20230704,175800,440040760,6590,6590,6590,6590,0
|
|
20230704,175700,440040760,6590,6590,6590,6590,0
|
|
20230704,175600,440040760,6590,6590,6590,6590,0
|
|
20230704,175500,440040760,6590,6590,6590,6590,0
|
|
20230704,175400,440040760,6590,6590,6590,6590,0
|
|
20230704,175300,440040760,6590,6590,6590,6590,0
|
|
20230704,175200,440040760,6590,6590,6590,6590,0
|
|
20230704,175100,440040760,6590,6590,6590,6590,0
|
|
20230704,175000,440040760,6590,6590,6590,6590,0
|
|
20230704,174900,440040760,6590,6590,6590,6590,0
|
|
20230704,174800,440040760,6590,6590,6590,6590,701
|
|
20230704,174700,440040760,6590,6590,6590,6590,0
|
|
20230704,174600,440040760,6590,6590,6590,6590,0
|
|
20230704,174500,440040760,6590,6590,6590,6590,0
|
|
20230704,174400,440040760,6590,6590,6590,6590,0
|
|
20230704,174300,440040760,6590,6590,6590,6590,0
|
|
20230704,174200,440040760,6590,6590,6590,6590,0
|
|
20230704,174100,440040760,6590,6590,6590,6590,0
|
|
20230704,174000,440040760,6590,6590,6590,6590,0
|
|
20230704,173900,440040760,6590,6590,6590,6590,0
|
|
20230704,173800,440040760,6590,6590,6590,6590,0
|
|
20230704,173700,440040760,6590,6590,6590,6590,0
|
|
20230704,173600,440040760,6590,6590,6590,6590,0
|
|
20230704,173500,440040760,6590,6590,6590,6590,0
|
|
20230704,173400,440040760,6590,6590,6590,6590,0
|
|
20230704,173300,440040760,6590,6590,6590,6590,0
|
|
20230704,173200,440040760,6590,6590,6590,6590,0
|
|
20230704,173100,440040760,6590,6590,6590,6590,0
|
|
20230704,173000,440040760,6590,6590,6590,6590,0
|
|
20230704,172900,440040760,6590,6590,6590,6590,0
|
|
20230704,172800,440040760,6590,6590,6590,6590,0
|
|
20230704,172700,440040760,6590,6590,6590,6590,0
|
|
20230704,172600,440040760,6590,6590,6590,6590,0
|
|
20230704,172500,440040760,6590,6590,6590,6590,0
|
|
20230704,172400,440040760,6590,6590,6590,6590,0
|
|
20230704,172300,440040760,6590,6590,6590,6590,0
|
|
20230704,172200,440040760,6590,6590,6590,6590,0
|
|
20230704,172100,440040760,6590,6590,6590,6590,0
|
|
20230704,172000,440040760,6590,6590,6590,6590,0
|
|
20230704,171900,440040760,6590,6590,6590,6590,0
|
|
20230704,171800,440040760,6590,6590,6590,6590,701
|
|
20230704,171700,440040760,6590,6590,6590,6590,0
|
|
20230704,171600,440040760,6590,6590,6590,6590,0
|
|
20230704,171500,440040760,6590,6590,6590,6590,0
|
|
20230704,171400,440040760,6590,6590,6590,6590,0
|
|
20230704,171300,440040760,6590,6590,6590,6590,0
|
|
20230704,171200,440040760,6590,6590,6590,6590,0
|
|
20230704,171100,440040760,6590,6590,6590,6590,0
|
|
20230704,171000,440040760,6590,6590,6590,6590,0
|
|
20230704,170900,440040760,6590,6590,6590,6590,0
|
|
20230704,170800,440040760,6590,6590,6590,6590,0
|
|
20230704,170700,440040760,6590,6590,6590,6590,0
|
|
20230704,170600,440040760,6590,6590,6590,6590,0
|
|
20230704,170500,440040760,6590,6590,6590,6590,0
|
|
20230704,170400,440040760,6590,6590,6590,6590,0
|
|
20230704,170300,440040760,6590,6590,6590,6590,0
|
|
20230704,170200,440040760,6590,6590,6590,6590,0
|
|
20230704,170100,440040760,6590,6590,6590,6590,0
|
|
20230704,170000,440040760,6590,6590,6590,6590,0
|
|
20230704,165900,440040760,6590,6590,6590,6590,0
|
|
20230704,165800,440040760,6590,6590,6590,6590,0
|
|
20230704,165700,440040760,6590,6590,6590,6590,0
|
|
20230704,165600,440040760,6590,6590,6590,6590,0
|
|
20230704,165500,440040760,6590,6590,6590,6590,0
|
|
20230704,165400,440040760,6590,6590,6590,6590,0
|
|
20230704,165300,440040760,6590,6590,6590,6590,0
|
|
20230704,165200,440040760,6590,6590,6590,6590,0
|
|
20230704,165100,440040760,6590,6590,6590,6590,0
|
|
20230704,165000,440040760,6590,6590,6590,6590,0
|
|
20230704,164900,440040760,6590,6590,6590,6590,0
|
|
20230704,164800,440040760,6590,6590,6590,6590,701
|
|
20230704,164700,440040760,6590,6590,6590,6590,0
|
|
20230704,164600,440040760,6590,6590,6590,6590,0
|
|
20230704,164500,440040760,6590,6590,6590,6590,0
|
|
20230704,164400,440040760,6590,6590,6590,6590,0
|
|
20230704,164300,440040760,6590,6590,6590,6590,0
|
|
20230704,164200,440040760,6590,6590,6590,6590,0
|
|
20230704,164100,440040760,6590,6590,6590,6590,0
|
|
20230704,164000,440040760,6590,6590,6590,6590,0
|
|
20230704,163900,440040760,6590,6590,6590,6590,0
|
|
20230704,163800,440040760,6590,6590,6590,6590,0
|
|
20230704,163700,440040760,6590,6590,6590,6590,0
|
|
20230704,163600,440040760,6590,6590,6590,6590,0
|
|
20230704,163500,440040760,6590,6590,6590,6590,0
|
|
20230704,163400,440040760,6590,6590,6590,6590,0
|
|
20230704,163300,440040760,6590,6590,6590,6590,0
|
|
20230704,163200,440040760,6590,6590,6590,6590,0
|
|
20230704,163100,440040760,6590,6590,6590,6590,0
|
|
20230704,163000,440040760,6590,6590,6590,6590,0
|
|
20230704,162900,440040760,6590,6590,6590,6590,0
|
|
20230704,162800,440040760,6590,6590,6590,6590,0
|
|
20230704,162700,440040760,6590,6590,6590,6590,0
|
|
20230704,162600,440040760,6590,6590,6590,6590,0
|
|
20230704,162500,440040760,6590,6590,6590,6590,0
|
|
20230704,162400,440040760,6590,6590,6590,6590,0
|
|
20230704,162300,440040760,6590,6590,6590,6590,0
|
|
20230704,162200,440040760,6590,6590,6590,6590,0
|
|
20230704,162100,440040760,6590,6590,6590,6590,0
|
|
20230704,162000,440040760,6590,6590,6590,6590,0
|
|
20230704,161900,440040760,6590,6590,6590,6590,0
|
|
20230704,161800,440040760,6590,6590,6590,6590,701
|
|
20230704,161700,440040760,6590,6590,6590,6590,0
|
|
20230704,161600,440040760,6590,6590,6590,6590,0
|
|
20230704,161500,440040760,6590,6590,6590,6590,0
|
|
20230704,161400,440040760,6590,6590,6590,6590,0
|
|
20230704,161300,440040760,6590,6590,6590,6590,0
|
|
20230704,161200,440040760,6590,6590,6590,6590,0
|
|
20230704,161100,440040760,6590,6590,6590,6590,0
|
|
20230704,161000,440040760,6590,6590,6590,6590,0
|
|
20230704,160900,440040760,6590,6590,6590,6590,0
|
|
20230704,160800,440040760,6590,6590,6590,6590,0
|
|
20230704,160700,440040760,6590,6590,6590,6590,0
|
|
20230704,160600,440040760,6590,6590,6590,6590,0
|
|
20230704,160500,440040760,6590,6590,6590,6590,0
|
|
20230704,160400,440040760,6590,6590,6590,6590,0
|
|
20230704,160300,440040760,6590,6590,6590,6590,0
|
|
20230704,160200,440040760,6590,6590,6590,6590,0
|
|
20230704,160100,440040760,6590,6590,6590,6590,0
|
|
20230704,160000,440040760,6590,6590,6590,6590,0
|
|
20230704,155900,440040760,6590,6590,6590,6590,0
|
|
20230704,155800,440040760,6590,6590,6590,6590,0
|
|
20230704,155700,440040760,6590,6590,6590,6590,0
|
|
20230704,155600,440040760,6590,6590,6590,6590,0
|
|
20230704,155500,440040760,6590,6590,6590,6590,0
|
|
20230704,155400,440040760,6590,6590,6590,6590,0
|
|
20230704,155300,440040760,6590,6590,6590,6590,0
|
|
20230704,155200,440040760,6590,6590,6590,6590,0
|
|
20230704,155100,440040760,6590,6590,6590,6590,0
|
|
20230704,155000,440040760,6590,6590,6590,6590,0
|
|
20230704,154900,440040760,6590,6590,6590,6590,0
|
|
20230704,154800,440040760,6590,6590,6590,6590,701
|
|
20230704,154700,440040760,6590,6590,6590,6590,0
|
|
20230704,154600,440040760,6590,6590,6590,6590,0
|
|
20230704,154500,440040760,6590,6590,6590,6590,0
|
|
20230704,154400,440040760,6590,6590,6590,6590,0
|
|
20230704,154300,440040760,6590,6590,6590,6590,0
|
|
20230704,154200,440040760,6590,6590,6590,6590,0
|
|
20230704,154100,440040760,6590,6590,6590,6590,0
|
|
20230704,154000,440040760,6590,6590,6590,6590,0
|
|
20230704,153900,440040760,6590,6590,6590,6590,0
|
|
20230704,153800,440040760,6590,6590,6590,6590,0
|
|
20230704,153700,440040760,6590,6590,6590,6590,0
|
|
20230704,153600,440040760,6590,6590,6590,6590,0
|
|
20230704,153500,440040760,6590,6590,6590,6590,0
|
|
20230704,153400,440040760,6590,6590,6590,6590,0
|
|
20230704,153300,440040760,6590,6590,6590,6590,0
|
|
20230704,153200,440040760,6590,6590,6590,6590,0
|
|
20230704,153100,440040760,6590,6590,6590,6590,0
|
|
20230704,153000,440040760,6590,6590,6590,6590,701
|
|
20230704,152900,435421170,6620,6620,6620,6620,0
|
|
20230704,152800,435421170,6620,6620,6620,6620,0
|
|
20230704,152700,435421170,6620,6620,6620,6620,0
|
|
20230704,152600,435421170,6620,6620,6620,6620,0
|
|
20230704,152500,435421170,6620,6620,6620,6620,0
|
|
20230704,152400,435421170,6620,6620,6620,6620,0
|
|
20230704,152300,435421170,6620,6620,6620,6620,0
|
|
20230704,152200,435421170,6620,6620,6620,6620,0
|
|
20230704,152100,435421170,6620,6620,6620,6620,0
|
|
20230704,152000,435421170,6620,6620,6620,6620,0
|
|
20230704,151900,435421170,6620,6610,6620,6610,489
|
|
20230704,151800,432184900,6610,6610,6610,6610,0
|
|
20230704,151700,432184900,6610,6610,6610,6610,20
|
|
20230704,151600,432052700,6600,6600,6610,6600,751
|
|
20230704,151500,427089050,6590,6590,6590,6590,0
|
|
20230704,151400,427089050,6590,6590,6590,6590,170
|
|
20230704,151300,425968750,6600,6600,6600,6600,20
|
|
20230704,151200,425836750,6600,6600,6600,6600,122
|
|
20230704,151100,425031550,6600,6600,6600,6600,0
|
|
20230704,151000,425031550,6600,6600,6600,6600,0
|
|
20230704,150900,425031550,6600,6600,6600,6600,0
|
|
20230704,150800,425031550,6600,6600,6600,6600,0
|
|
20230704,150700,425031550,6600,6600,6600,6600,404
|
|
20230704,150600,422365150,6600,6600,6600,6600,38
|
|
20230704,150500,422114350,6590,6590,6590,6590,0
|
|
20230704,150400,422114350,6590,6590,6590,6590,0
|
|
20230704,150300,422114350,6590,6590,6590,6590,160
|
|
20230704,150200,421059950,6600,6600,6600,6600,0
|
|
20230704,150100,421059950,6600,6600,6600,6600,159
|
|
20230704,150000,420010550,6600,6600,6600,6600,2
|
|
20230704,145900,419997350,6600,6600,6600,6600,0
|
|
20230704,145800,419997350,6600,6600,6600,6600,0
|
|
20230704,145700,419997350,6600,6590,6600,6590,1925
|
|
20230704,145600,407293350,6580,6580,6580,6580,578
|
|
20230704,145500,403490110,6600,6600,6600,6600,0
|
|
20230704,145400,403490110,6600,6600,6600,6600,546
|
|
20230704,145300,399886510,6590,6590,6590,6590,0
|
|
20230704,145200,399886510,6590,6600,6600,6590,217
|
|
20230704,145100,398454820,6600,6600,6600,6600,1000
|
|
20230704,145000,391854820,6580,6580,6580,6580,0
|
|
20230704,144900,391854820,6580,6580,6580,6580,0
|
|
20230704,144800,391854820,6580,6580,6580,6580,1
|
|
20230704,144700,391848240,6590,6590,6590,6590,0
|
|
20230704,144600,391848240,6590,6590,6590,6590,1000
|
|
20230704,144500,385258240,6580,6580,6580,6580,300
|
|
20230704,144400,383284240,6580,6580,6580,6580,4
|
|
20230704,144300,383257920,6560,6560,6560,6560,0
|
|
20230704,144200,383257920,6560,6560,6560,6560,0
|
|
20230704,144100,383257920,6560,6560,6560,6560,302
|
|
20230704,144000,381276800,6560,6560,6560,6560,2051
|
|
20230704,143900,367822240,6560,6560,6560,6560,0
|
|
20230704,143800,367822240,6560,6560,6560,6560,0
|
|
20230704,143700,367822240,6560,6560,6560,6560,1
|
|
20230704,143600,367815680,6550,6550,6550,6550,0
|
|
20230704,143500,367815680,6550,6550,6550,6550,2
|
|
20230704,143400,367802580,6550,6550,6550,6550,1
|
|
20230704,143300,367796030,6550,6550,6550,6550,1
|
|
20230704,143200,367789480,6550,6550,6550,6550,41
|
|
20230704,143100,367520930,6550,6550,6550,6550,0
|
|
20230704,143000,367520930,6550,6550,6550,6550,51
|
|
20230704,142900,367186880,6550,6530,6550,6530,1709
|
|
20230704,142800,355992960,6530,6550,6550,6530,2502
|
|
20230704,142700,339654250,6550,6550,6550,6550,1
|
|
20230704,142600,339647700,6550,6540,6550,6540,1308
|
|
20230704,142500,331080310,6540,6540,6540,6540,501
|
|
20230704,142400,327803770,6540,6540,6540,6540,0
|
|
20230704,142300,327803770,6540,6560,6570,6540,3070
|
|
20230704,142200,307713920,6560,6570,6570,6560,476
|
|
20230704,142100,304587000,6580,6580,6580,6580,0
|
|
20230704,142000,304587000,6580,6580,6580,6580,1
|
|
20230704,141900,304580420,6580,6580,6580,6580,0
|
|
20230704,141800,304580420,6580,6580,6580,6580,0
|
|
20230704,141700,304580420,6580,6580,6580,6580,0
|
|
20230704,141600,304580420,6580,6580,6580,6580,0
|
|
20230704,141500,304580420,6580,6580,6580,6580,2
|
|
20230704,141400,304567260,6570,6570,6570,6570,5
|
|
20230704,141300,304534410,6570,6570,6570,6570,5
|
|
20230704,141200,304501560,6570,6580,6580,6570,142
|
|
20230704,141100,303567240,6580,6580,6580,6580,8
|
|
20230704,141000,303514600,6580,6580,6580,6580,205
|
|
20230704,140900,302165700,6580,6580,6580,6580,14
|
|
20230704,140800,302073580,6580,6580,6580,6580,15
|
|
20230704,140700,301974880,6580,6570,6580,6570,366
|
|
20230704,140600,299566730,6580,6580,6580,6580,52
|
|
20230704,140500,299224570,6570,6570,6570,6570,0
|
|
20230704,140400,299224570,6570,6570,6570,6570,1
|
|
20230704,140300,299218000,6570,6580,6580,6570,2
|
|
20230704,140200,299204850,6570,6570,6570,6570,44
|
|
20230704,140100,298915770,6560,6560,6560,6560,0
|
|
20230704,140000,298915770,6560,6560,6560,6560,0
|
|
20230704,135900,298915770,6560,6560,6570,6560,72
|
|
20230704,135800,298443420,6560,6560,6560,6560,65
|
|
20230704,135700,298017020,6570,6560,6570,6560,1728
|
|
20230704,135600,286666740,6560,6560,6570,6560,3
|
|
20230704,135500,286647050,6570,6570,6570,6570,0
|
|
20230704,135400,286647050,6570,6560,6570,6560,13
|
|
20230704,135300,286561660,6560,6560,6560,6560,0
|
|
20230704,135200,286561660,6560,6560,6560,6560,6
|
|
20230704,135100,286522300,6560,6560,6560,6560,16
|
|
20230704,135000,286417340,6560,6560,6560,6560,12
|
|
20230704,134900,286338620,6570,6570,6580,6560,123
|
|
20230704,134800,285529410,6580,6580,6580,6580,0
|
|
20230704,134700,285529410,6580,6560,6580,6560,5
|
|
20230704,134600,285496530,6590,6560,6590,6560,2
|
|
20230704,134500,285483380,6560,6560,6560,6560,185
|
|
20230704,134400,284269780,6560,6560,6560,6560,0
|
|
20230704,134300,284269780,6560,6560,6560,6560,1
|
|
20230704,134200,284263220,6550,6550,6550,6550,0
|
|
20230704,134100,284263220,6550,6550,6550,6550,0
|
|
20230704,134000,284263220,6550,6560,6560,6550,781
|
|
20230704,133900,279147570,6570,6570,6570,6570,14
|
|
20230704,133800,279055590,6580,6570,6580,6570,243
|
|
20230704,133700,277456660,6570,6570,6570,6570,154
|
|
20230704,133600,276444880,6560,6560,6560,6560,1
|
|
20230704,133500,276438320,6550,6550,6550,6550,97
|
|
20230704,133400,275802970,6550,6550,6550,6550,362
|
|
20230704,133300,273431870,6540,6540,6540,6540,0
|
|
20230704,133200,273431870,6540,6540,6540,6540,5
|
|
20230704,133100,273399170,6540,6540,6540,6540,0
|
|
20230704,133000,273399170,6540,6540,6540,6540,0
|
|
20230704,132900,273399170,6540,6540,6540,6540,9
|
|
20230704,132800,273340310,6540,6540,6540,6540,50
|
|
20230704,132700,273013310,6540,6540,6540,6540,0
|
|
20230704,132600,273013310,6540,6540,6540,6540,0
|
|
20230704,132500,273013310,6540,6540,6540,6540,0
|
|
20230704,132400,273013310,6540,6540,6540,6540,0
|
|
20230704,132300,273013310,6540,6540,6540,6540,1
|
|
20230704,132200,273006770,6540,6530,6540,6530,743
|
|
20230704,132100,268153870,6530,6530,6530,6530,2
|
|
20230704,132000,268140810,6520,6520,6520,6520,1
|
|
20230704,131900,268134290,6520,6520,6520,6520,10
|
|
20230704,131800,268069090,6520,6520,6520,6520,8
|
|
20230704,131700,268016930,6520,6520,6520,6520,600
|
|
20230704,131600,264104930,6520,6520,6520,6520,286
|
|
20230704,131500,262240210,6530,6530,6530,6530,190
|
|
20230704,131400,260999510,6530,6530,6530,6530,0
|
|
20230704,131300,260999510,6530,6530,6530,6530,43
|
|
20230704,131200,260718720,6540,6540,6540,6540,0
|
|
20230704,131100,260718720,6540,6540,6540,6540,0
|
|
20230704,131000,260718720,6540,6540,6540,6540,0
|
|
20230704,130900,260718720,6540,6540,6540,6540,0
|
|
20230704,130800,260718720,6540,6540,6540,6540,0
|
|
20230704,130700,260718720,6540,6540,6540,6540,5
|
|
20230704,130600,260686020,6540,6540,6540,6540,0
|
|
20230704,130500,260686020,6540,6540,6540,6540,0
|
|
20230704,130400,260686020,6540,6540,6540,6540,0
|
|
20230704,130300,260686020,6540,6540,6540,6540,2
|
|
20230704,130200,260672940,6540,6540,6540,6540,0
|
|
20230704,130100,260672940,6540,6540,6540,6540,0
|
|
20230704,130000,260672940,6540,6540,6540,6540,40
|
|
20230704,125900,260411340,6540,6540,6540,6540,20
|
|
20230704,125800,260280540,6530,6530,6530,6530,642
|
|
20230704,125700,256088280,6530,6540,6540,6520,4268
|
|
20230704,125600,228214580,6550,6550,6550,6550,31
|
|
20230704,125500,228011530,6540,6540,6540,6540,0
|
|
20230704,125400,228011530,6540,6540,6540,6540,0
|
|
20230704,125300,228011530,6540,6540,6540,6540,187
|
|
20230704,125200,226788550,6530,6570,6570,6530,377
|
|
20230704,125100,224319800,6550,6550,6550,6540,325
|
|
20230704,125000,222193550,6530,6530,6530,6530,0
|
|
20230704,124900,222193550,6530,6530,6530,6530,0
|
|
20230704,124800,222193550,6530,6540,6540,6530,26
|
|
20230704,124700,222023650,6550,6550,6550,6550,0
|
|
20230704,124600,222023650,6550,6560,6560,6550,843
|
|
20230704,124500,216501990,6560,6560,6560,6560,0
|
|
20230704,124400,216501990,6560,6560,6560,6560,0
|
|
20230704,124300,216501990,6560,6560,6560,6560,0
|
|
20230704,124200,216501990,6560,6560,6560,6560,61
|
|
20230704,124100,216101830,6570,6570,6570,6570,0
|
|
20230704,124000,216101830,6570,6520,6570,6520,1696
|
|
20230704,123900,205000010,6530,6540,6540,6510,6014
|
|
20230704,123800,165803220,6550,6550,6550,6540,1039
|
|
20230704,123700,159004050,6550,6550,6550,6550,26
|
|
20230704,123600,158833750,6560,6560,6560,6560,39
|
|
20230704,123500,158577910,6580,6580,6580,6580,157
|
|
20230704,123400,157544850,6590,6590,6590,6590,41
|
|
20230704,123300,157274660,6590,6590,6590,6590,1
|
|
20230704,123200,157268070,6570,6570,6570,6570,0
|
|
20230704,123100,157268070,6570,6570,6570,6570,1
|
|
20230704,123000,157261500,6570,6570,6570,6570,0
|
|
20230704,122900,157261500,6570,6570,6570,6570,0
|
|
20230704,122800,157261500,6570,6570,6570,6570,0
|
|
20230704,122700,157261500,6570,6570,6570,6570,0
|
|
20230704,122600,157261500,6570,6570,6570,6570,0
|
|
20230704,122500,157261500,6570,6570,6570,6570,0
|
|
20230704,122400,157261500,6570,6570,6570,6570,0
|
|
20230704,122300,157261500,6570,6570,6570,6570,100
|
|
20230704,122200,156604500,6570,6580,6580,6570,191
|
|
20230704,122100,155349610,6580,6580,6600,6580,7
|
|
20230704,122000,155303520,6580,6580,6590,6580,28
|
|
20230704,121900,155119030,6570,6560,6570,6550,181
|
|
20230704,121800,153932400,6570,6570,6570,6570,0
|
|
20230704,121700,153932400,6570,6570,6570,6570,329
|
|
20230704,121600,151770870,6560,6560,6560,6560,0
|
|
20230704,121500,151770870,6560,6560,6560,6560,372
|
|
20230704,121400,149330550,6570,6570,6570,6570,7
|
|
20230704,121300,149284560,6580,6580,6580,6580,10
|
|
20230704,121200,149218760,6560,6570,6570,6560,2000
|
|
20230704,121100,136095900,6590,6590,6590,6590,0
|
|
20230704,121000,136095900,6590,6590,6590,6590,20
|
|
20230704,120900,135964100,6580,6590,6590,6570,2801
|
|
20230704,120800,117545720,6600,6600,6600,6600,0
|
|
20230704,120700,117545720,6600,6600,6600,6600,0
|
|
20230704,120600,117545720,6600,6600,6600,6600,27
|
|
20230704,120500,117367520,6600,6600,6600,6600,0
|
|
20230704,120400,117367520,6600,6600,6600,6600,1
|
|
20230704,120300,117360920,6620,6600,6620,6600,55
|
|
20230704,120200,116997120,6610,6610,6610,6610,0
|
|
20230704,120100,116997120,6610,6610,6610,6610,0
|
|
20230704,120000,116997120,6610,6610,6610,6610,0
|
|
20230704,115900,116997120,6610,6610,6610,6610,268
|
|
20230704,115800,115225640,6610,6610,6610,6610,0
|
|
20230704,115700,115225640,6610,6610,6610,6610,0
|
|
20230704,115600,115225640,6610,6610,6610,6610,0
|
|
20230704,115500,115225640,6610,6610,6610,6610,0
|
|
20230704,115400,115225640,6610,6610,6610,6610,0
|
|
20230704,115300,115225640,6610,6610,6610,6610,0
|
|
20230704,115200,115225640,6610,6610,6610,6610,0
|
|
20230704,115100,115225640,6610,6610,6610,6610,0
|
|
20230704,115000,115225640,6610,6610,6610,6610,0
|
|
20230704,114900,115225640,6610,6610,6610,6610,0
|
|
20230704,114800,115225640,6610,6610,6610,6610,0
|
|
20230704,114700,115225640,6610,6610,6610,6610,0
|
|
20230704,114600,115225640,6610,6610,6610,6610,0
|
|
20230704,114500,115225640,6610,6610,6610,6610,202
|
|
20230704,114400,113890420,6610,6610,6610,6610,122
|
|
20230704,114300,113084000,6610,6610,6610,6610,0
|
|
20230704,114200,113084000,6610,6610,6610,6610,0
|
|
20230704,114100,113084000,6610,6610,6610,6610,0
|
|
20230704,114000,113084000,6610,6610,6610,6610,1
|
|
20230704,113900,113077390,6610,6610,6610,6610,0
|
|
20230704,113800,113077390,6610,6610,6610,6610,25
|
|
20230704,113700,112912140,6610,6600,6610,6600,120
|
|
20230704,113600,112120090,6590,6590,6590,6590,0
|
|
20230704,113500,112120090,6590,6590,6590,6590,0
|
|
20230704,113400,112120090,6590,6590,6590,6590,0
|
|
20230704,113300,112120090,6590,6590,6590,6590,0
|
|
20230704,113200,112120090,6590,6590,6590,6590,30
|
|
20230704,113100,111922390,6580,6580,6580,6580,0
|
|
20230704,113000,111922390,6580,6580,6580,6580,0
|
|
20230704,112900,111922390,6580,6580,6580,6580,0
|
|
20230704,112800,111922390,6580,6580,6580,6580,0
|
|
20230704,112700,111922390,6580,6580,6580,6580,0
|
|
20230704,112600,111922390,6580,6580,6580,6580,1
|
|
20230704,112500,111915810,6580,6590,6590,6580,350
|
|
20230704,112400,109612310,6580,6590,6590,6580,999
|
|
20230704,112300,103038530,6610,6610,6610,6610,0
|
|
20230704,112200,103038530,6610,6610,6610,6610,0
|
|
20230704,112100,103038530,6610,6610,6610,6610,10
|
|
20230704,112000,102972430,6600,6600,6600,6600,200
|
|
20230704,111900,101652430,6600,6600,6600,6600,0
|
|
20230704,111800,101652430,6600,6600,6600,6600,48
|
|
20230704,111700,101335630,6600,6600,6600,6600,0
|
|
20230704,111600,101335630,6600,6600,6600,6600,9
|
|
20230704,111500,101276230,6590,6590,6590,6590,30
|
|
20230704,111400,101078530,6590,6590,6590,6590,4
|
|
20230704,111300,101052170,6590,6590,6590,6590,50
|
|
20230704,111200,100722670,6590,6600,6600,6590,7
|
|
20230704,111100,100676530,6590,6590,6600,6590,13
|
|
20230704,111000,100590850,6600,6600,6600,6600,1
|
|
20230704,110900,100584250,6590,6590,6590,6590,0
|
|
20230704,110800,100584250,6590,6590,6590,6590,7
|
|
20230704,110700,100538120,6590,6590,6590,6590,0
|
|
20230704,110600,100538120,6590,6590,6590,6590,0
|
|
20230704,110500,100538120,6590,6590,6590,6590,0
|
|
20230704,110400,100538120,6590,6590,6590,6590,100
|
|
20230704,110300,99879120,6590,6590,6590,6590,0
|
|
20230704,110200,99879120,6590,6590,6590,6590,20
|
|
20230704,110100,99747320,6590,6590,6590,6590,105
|
|
20230704,110000,99055370,6600,6600,6600,6600,39
|
|
20230704,105900,98797970,6600,6600,6600,6600,0
|
|
20230704,105800,98797970,6600,6600,6600,6600,2
|
|
20230704,105700,98784770,6600,6600,6600,6600,1
|
|
20230704,105600,98778170,6600,6600,6600,6600,0
|
|
20230704,105500,98778170,6600,6600,6600,6600,30
|
|
20230704,105400,98580170,6610,6610,6610,6610,0
|
|
20230704,105300,98580170,6610,6620,6620,6610,221
|
|
20230704,105200,97119330,6620,6620,6620,6620,0
|
|
20230704,105100,97119330,6620,6620,6620,6620,0
|
|
20230704,105000,97119330,6620,6620,6620,6620,0
|
|
20230704,104900,97119330,6620,6620,6620,6620,50
|
|
20230704,104800,96788330,6610,6610,6610,6610,0
|
|
20230704,104700,96788330,6610,6600,6610,6600,58
|
|
20230704,104600,96405150,6600,6600,6600,6600,0
|
|
20230704,104500,96405150,6600,6600,6600,6600,0
|
|
20230704,104400,96405150,6600,6600,6600,6600,0
|
|
20230704,104300,96405150,6600,6600,6600,6600,21
|
|
20230704,104200,96266550,6600,6600,6600,6600,0
|
|
20230704,104100,96266550,6600,6600,6600,6600,0
|
|
20230704,104000,96266550,6600,6600,6610,6600,42
|
|
20230704,103900,95989300,6590,6590,6590,6590,5
|
|
20230704,103800,95956350,6590,6590,6590,6590,244
|
|
20230704,103700,94348390,6600,6600,6600,6600,36
|
|
20230704,103600,94110790,6620,6620,6620,6620,11
|
|
20230704,103500,94037970,6600,6600,6600,6600,9
|
|
20230704,103400,93978570,6600,6600,6600,6600,199
|
|
20230704,103300,92665170,6620,6610,6620,6610,20
|
|
20230704,103200,92532780,6610,6610,6620,6610,51
|
|
20230704,103100,92195650,6590,6590,6590,6590,1
|
|
20230704,103000,92189060,6620,6600,6620,6600,460
|
|
20230704,102900,89152450,6590,6590,6590,6590,0
|
|
20230704,102800,89152450,6590,6590,6590,6590,0
|
|
20230704,102700,89152450,6590,6590,6590,6590,0
|
|
20230704,102600,89152450,6590,6580,6590,6580,75
|
|
20230704,102500,88658900,6580,6580,6580,6580,0
|
|
20230704,102400,88658900,6580,6600,6600,6580,3000
|
|
20230704,102300,68914020,6600,6600,6600,6600,0
|
|
20230704,102200,68914020,6600,6600,6600,6600,7
|
|
20230704,102100,68867820,6600,6600,6600,6600,207
|
|
20230704,102000,67501620,6610,6610,6610,6610,1
|
|
20230704,101900,67495010,6600,6600,6600,6600,0
|
|
20230704,101800,67495010,6600,6600,6600,6600,0
|
|
20230704,101700,67495010,6600,6600,6600,6600,0
|
|
20230704,101600,67495010,6600,6600,6600,6600,43
|
|
20230704,101500,67211210,6600,6600,6600,6600,2300
|
|
20230704,101400,52031210,6610,6610,6610,6610,456
|
|
20230704,101300,49017050,6610,6610,6610,6610,0
|
|
20230704,101200,49017050,6610,6610,6610,6610,0
|
|
20230704,101100,49017050,6610,6610,6610,6610,0
|
|
20230704,101000,49017050,6610,6610,6610,6610,0
|
|
20230704,100900,49017050,6610,6620,6620,6610,508
|
|
20230704,100800,45656460,6620,6620,6620,6620,8
|
|
20230704,100700,45603500,6620,6620,6620,6620,0
|
|
20230704,100600,45603500,6620,6620,6620,6620,9
|
|
20230704,100500,45543920,6620,6620,6620,6620,183
|
|
20230704,100400,44332460,6640,6640,6640,6640,1
|
|
20230704,100300,44325820,6640,6640,6640,6640,0
|
|
20230704,100200,44325820,6640,6640,6640,6640,101
|
|
20230704,100100,43655180,6640,6630,6640,6630,1000
|
|
20230704,100000,37018750,6630,6630,6630,6630,8
|
|
20230704,095900,36965710,6630,6630,6630,6630,1
|
|
20230704,095800,36959080,6620,6620,6620,6620,217
|
|
20230704,095700,35522540,6630,6630,6630,6630,2
|
|
20230704,095600,35509280,6630,6630,6630,6630,0
|
|
20230704,095500,35509280,6630,6620,6630,6620,42
|
|
20230704,095400,35231230,6640,6640,6640,6640,1
|
|
20230704,095300,35224590,6620,6620,6620,6620,90
|
|
20230704,095200,34628790,6620,6610,6620,6610,11
|
|
20230704,095100,34556070,6620,6620,6620,6620,3
|
|
20230704,095000,34536210,6620,6620,6620,6620,1
|
|
20230704,094900,34529590,6620,6620,6620,6620,1
|
|
20230704,094800,34522970,6610,6610,6610,6610,600
|
|
20230704,094700,30556970,6620,6620,6620,6620,2
|
|
20230704,094600,30543730,6620,6620,6620,6620,1
|
|
20230704,094500,30537110,6620,6620,6620,6620,1
|
|
20230704,094400,30530490,6610,6610,6610,6610,0
|
|
20230704,094300,30530490,6610,6620,6620,6610,192
|
|
20230704,094200,29260550,6620,6620,6620,6620,30
|
|
20230704,094100,29061950,6620,6620,6630,6620,214
|
|
20230704,094000,27645260,6640,6640,6640,6640,0
|
|
20230704,093900,27645260,6640,6640,6640,6640,1
|
|
20230704,093800,27638620,6640,6640,6640,6640,0
|
|
20230704,093700,27638620,6640,6640,6640,6640,2
|
|
20230704,093600,27625340,6640,6640,6640,6640,1
|
|
20230704,093500,27618700,6630,6630,6630,6630,11
|
|
20230704,093400,27545770,6630,6630,6630,6630,1
|
|
20230704,093300,27539140,6630,6620,6630,6620,22
|
|
20230704,093200,27393490,6620,6620,6620,6620,4
|
|
20230704,093100,27367010,6620,6620,6620,6620,2
|
|
20230704,093000,27353770,6620,6620,6620,6620,15
|
|
20230704,092900,27254470,6620,6610,6620,6610,101
|
|
20230704,092800,26586850,6620,6640,6640,6620,64
|
|
20230704,092700,26163080,6640,6640,6640,6640,5
|
|
20230704,092600,26129880,6640,6640,6640,6640,1
|
|
20230704,092500,26123240,6630,6630,6630,6630,23
|
|
20230704,092400,25970750,6610,6620,6620,6610,2687
|
|
20230704,092300,8207050,6620,6640,6640,6620,42
|
|
20230704,092200,7928380,6620,6630,6630,6620,71
|
|
20230704,092100,7458240,6640,6620,6640,6620,2
|
|
20230704,092000,7444980,6640,6640,6640,6640,0
|
|
20230704,091900,7444980,6640,6630,6640,6630,205
|
|
20230704,091800,6085820,6630,6640,6640,6630,42
|
|
20230704,091700,5807310,6650,6650,6650,6650,1
|
|
20230704,091600,5800660,6640,6640,6640,6640,77
|
|
20230704,091500,5289380,6640,6640,6640,6640,1
|
|
20230704,091400,5282740,6640,6640,6640,6640,0
|
|
20230704,091300,5282740,6640,6640,6640,6640,1
|
|
20230704,091200,5276100,6640,6640,6640,6640,1
|
|
20230704,091100,5269460,6640,6620,6640,6620,2
|
|
20230704,091000,5256200,6620,6620,6620,6620,10
|
|
20230704,090900,5190000,6620,6620,6620,6620,0
|
|
20230704,090800,5190000,6620,6620,6620,6620,10
|
|
20230704,090700,5123800,6620,6620,6620,6620,181
|
|
20230704,090600,3925580,6620,6620,6620,6620,0
|
|
20230704,090500,3925580,6620,6620,6620,6620,0
|
|
20230704,090400,3925580,6620,6620,6620,6620,0
|
|
20230704,090300,3925580,6620,6620,6620,6620,0
|
|
20230704,090200,3925580,6620,6620,6620,6620,5
|
|
20230704,090100,3892480,6620,6620,6620,6620,0
|
|
20230704,090000,3892480,6620,6640,6640,6620,587
|