585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184200,137102420,6000,6000,6000,6000,1634
|
|
20230724,184100,137102420,6000,6000,6000,6000,0
|
|
20230724,184000,137102420,6000,6000,6000,6000,0
|
|
20230724,183900,137102420,6000,6000,6000,6000,0
|
|
20230724,183800,137102420,6000,6000,6000,6000,0
|
|
20230724,183700,137102420,6000,6000,6000,6000,0
|
|
20230724,183600,137102420,6000,6000,6000,6000,0
|
|
20230724,183500,137102420,6000,6000,6000,6000,0
|
|
20230724,183400,137102420,6000,6000,6000,6000,0
|
|
20230724,183300,137102420,6000,6000,6000,6000,0
|
|
20230724,183200,137102420,6000,6000,6000,6000,0
|
|
20230724,183100,137102420,6000,6000,6000,6000,0
|
|
20230724,183000,137102420,6000,6000,6000,6000,0
|
|
20230724,182900,137102420,6000,6000,6000,6000,0
|
|
20230724,182800,137102420,6000,6000,6000,6000,0
|
|
20230724,182700,137102420,6000,6000,6000,6000,0
|
|
20230724,182600,137102420,6000,6000,6000,6000,0
|
|
20230724,182500,137102420,6000,6000,6000,6000,0
|
|
20230724,182400,137102420,6000,6000,6000,6000,0
|
|
20230724,182300,137102420,6000,6000,6000,6000,0
|
|
20230724,182200,137102420,6000,6000,6000,6000,0
|
|
20230724,182100,137102420,6000,6000,6000,6000,0
|
|
20230724,182000,137102420,6000,6000,6000,6000,0
|
|
20230724,181900,137102420,6000,6000,6000,6000,0
|
|
20230724,181800,137102420,6000,6000,6000,6000,0
|
|
20230724,181700,137102420,6000,6000,6000,6000,0
|
|
20230724,181600,137102420,6000,6000,6000,6000,0
|
|
20230724,181500,137102420,6000,6000,6000,6000,0
|
|
20230724,181400,137102420,6000,6000,6000,6000,0
|
|
20230724,181300,137102420,6000,6000,6000,6000,0
|
|
20230724,181200,137102420,6000,6000,6000,6000,1634
|
|
20230724,181100,137102420,6000,6000,6000,6000,0
|
|
20230724,181000,137102420,6000,6000,6000,6000,0
|
|
20230724,180900,137102420,6000,6000,6000,6000,0
|
|
20230724,180800,137102420,6000,6000,6000,6000,0
|
|
20230724,180700,137102420,6000,6000,6000,6000,0
|
|
20230724,180600,137102420,6000,6000,6000,6000,0
|
|
20230724,180500,137102420,6000,6000,6000,6000,0
|
|
20230724,180400,137102420,6000,6000,6000,6000,0
|
|
20230724,180300,137102420,6000,6000,6000,6000,0
|
|
20230724,180200,137102420,6000,6000,6000,6000,0
|
|
20230724,180100,137102420,6000,6000,6000,6000,0
|
|
20230724,180000,137102420,6000,6000,6000,6000,0
|
|
20230724,175900,137102420,6000,6000,6000,6000,0
|
|
20230724,175800,137102420,6000,6000,6000,6000,0
|
|
20230724,175700,137102420,6000,6000,6000,6000,0
|
|
20230724,175600,137102420,6000,6000,6000,6000,0
|
|
20230724,175500,137102420,6000,6000,6000,6000,0
|
|
20230724,175400,137102420,6000,6000,6000,6000,0
|
|
20230724,175300,137102420,6000,6000,6000,6000,0
|
|
20230724,175200,137102420,6000,6000,6000,6000,0
|
|
20230724,175100,137102420,6000,6000,6000,6000,0
|
|
20230724,175000,137102420,6000,6000,6000,6000,0
|
|
20230724,174900,137102420,6000,6000,6000,6000,0
|
|
20230724,174800,137102420,6000,6000,6000,6000,0
|
|
20230724,174700,137102420,6000,6000,6000,6000,0
|
|
20230724,174600,137102420,6000,6000,6000,6000,0
|
|
20230724,174500,137102420,6000,6000,6000,6000,0
|
|
20230724,174400,137102420,6000,6000,6000,6000,0
|
|
20230724,174300,137102420,6000,6000,6000,6000,0
|
|
20230724,174200,137102420,6000,6000,6000,6000,1634
|
|
20230724,174100,137102420,6000,6000,6000,6000,0
|
|
20230724,174000,137102420,6000,6000,6000,6000,0
|
|
20230724,173900,137102420,6000,6000,6000,6000,0
|
|
20230724,173800,137102420,6000,6000,6000,6000,0
|
|
20230724,173700,137102420,6000,6000,6000,6000,0
|
|
20230724,173600,137102420,6000,6000,6000,6000,0
|
|
20230724,173500,137102420,6000,6000,6000,6000,0
|
|
20230724,173400,137102420,6000,6000,6000,6000,0
|
|
20230724,173300,137102420,6000,6000,6000,6000,0
|
|
20230724,173200,137102420,6000,6000,6000,6000,0
|
|
20230724,173100,137102420,6000,6000,6000,6000,0
|
|
20230724,173000,137102420,6000,6000,6000,6000,0
|
|
20230724,172900,137102420,6000,6000,6000,6000,0
|
|
20230724,172800,137102420,6000,6000,6000,6000,0
|
|
20230724,172700,137102420,6000,6000,6000,6000,0
|
|
20230724,172600,137102420,6000,6000,6000,6000,0
|
|
20230724,172500,137102420,6000,6000,6000,6000,0
|
|
20230724,172400,137102420,6000,6000,6000,6000,0
|
|
20230724,172300,137102420,6000,6000,6000,6000,0
|
|
20230724,172200,137102420,6000,6000,6000,6000,0
|
|
20230724,172100,137102420,6000,6000,6000,6000,0
|
|
20230724,172000,137102420,6000,6000,6000,6000,0
|
|
20230724,171900,137102420,6000,6000,6000,6000,0
|
|
20230724,171800,137102420,6000,6000,6000,6000,0
|
|
20230724,171700,137102420,6000,6000,6000,6000,0
|
|
20230724,171600,137102420,6000,6000,6000,6000,0
|
|
20230724,171500,137102420,6000,6000,6000,6000,0
|
|
20230724,171400,137102420,6000,6000,6000,6000,0
|
|
20230724,171300,137102420,6000,6000,6000,6000,0
|
|
20230724,171200,137102420,6000,6000,6000,6000,1634
|
|
20230724,171100,137102420,6000,6000,6000,6000,0
|
|
20230724,171000,137102420,6000,6000,6000,6000,0
|
|
20230724,170900,137102420,6000,6000,6000,6000,0
|
|
20230724,170800,137102420,6000,6000,6000,6000,0
|
|
20230724,170700,137102420,6000,6000,6000,6000,0
|
|
20230724,170600,137102420,6000,6000,6000,6000,0
|
|
20230724,170500,137102420,6000,6000,6000,6000,0
|
|
20230724,170400,137102420,6000,6000,6000,6000,0
|
|
20230724,170300,137102420,6000,6000,6000,6000,0
|
|
20230724,170200,137102420,6000,6000,6000,6000,0
|
|
20230724,170100,137102420,6000,6000,6000,6000,0
|
|
20230724,170000,137102420,6000,6000,6000,6000,0
|
|
20230724,165900,137102420,6000,6000,6000,6000,0
|
|
20230724,165800,137102420,6000,6000,6000,6000,0
|
|
20230724,165700,137102420,6000,6000,6000,6000,0
|
|
20230724,165600,137102420,6000,6000,6000,6000,0
|
|
20230724,165500,137102420,6000,6000,6000,6000,0
|
|
20230724,165400,137102420,6000,6000,6000,6000,0
|
|
20230724,165300,137102420,6000,6000,6000,6000,0
|
|
20230724,165200,137102420,6000,6000,6000,6000,0
|
|
20230724,165100,137102420,6000,6000,6000,6000,0
|
|
20230724,165000,137102420,6000,6000,6000,6000,0
|
|
20230724,164900,137102420,6000,6000,6000,6000,0
|
|
20230724,164800,137102420,6000,6000,6000,6000,0
|
|
20230724,164700,137102420,6000,6000,6000,6000,0
|
|
20230724,164600,137102420,6000,6000,6000,6000,0
|
|
20230724,164500,137102420,6000,6000,6000,6000,0
|
|
20230724,164400,137102420,6000,6000,6000,6000,0
|
|
20230724,164300,137102420,6000,6000,6000,6000,0
|
|
20230724,164200,137102420,6000,6000,6000,6000,1634
|
|
20230724,164100,137102420,6000,6000,6000,6000,0
|
|
20230724,164000,137102420,6000,6000,6000,6000,0
|
|
20230724,163900,137102420,6000,6000,6000,6000,0
|
|
20230724,163800,137102420,6000,6000,6000,6000,0
|
|
20230724,163700,137102420,6000,6000,6000,6000,0
|
|
20230724,163600,137102420,6000,6000,6000,6000,0
|
|
20230724,163500,137102420,6000,6000,6000,6000,0
|
|
20230724,163400,137102420,6000,6000,6000,6000,0
|
|
20230724,163300,137102420,6000,6000,6000,6000,0
|
|
20230724,163200,137102420,6000,6000,6000,6000,0
|
|
20230724,163100,137102420,6000,6000,6000,6000,0
|
|
20230724,163000,137102420,6000,6000,6000,6000,0
|
|
20230724,162900,137102420,6000,6000,6000,6000,0
|
|
20230724,162800,137102420,6000,6000,6000,6000,0
|
|
20230724,162700,137102420,6000,6000,6000,6000,0
|
|
20230724,162600,137102420,6000,6000,6000,6000,0
|
|
20230724,162500,137102420,6000,6000,6000,6000,0
|
|
20230724,162400,137102420,6000,6000,6000,6000,0
|
|
20230724,162300,137102420,6000,6000,6000,6000,0
|
|
20230724,162200,137102420,6000,6000,6000,6000,0
|
|
20230724,162100,137102420,6000,6000,6000,6000,0
|
|
20230724,162000,137102420,6000,6000,6000,6000,0
|
|
20230724,161900,137102420,6000,6000,6000,6000,0
|
|
20230724,161800,137102420,6000,6000,6000,6000,0
|
|
20230724,161700,137102420,6000,6000,6000,6000,0
|
|
20230724,161600,137102420,6000,6000,6000,6000,0
|
|
20230724,161500,137102420,6000,6000,6000,6000,0
|
|
20230724,161400,137102420,6000,6000,6000,6000,0
|
|
20230724,161300,137102420,6000,6000,6000,6000,0
|
|
20230724,161200,137102420,6000,6000,6000,6000,1634
|
|
20230724,161100,137102420,6000,6000,6000,6000,0
|
|
20230724,161000,137102420,6000,6000,6000,6000,0
|
|
20230724,160900,137102420,6000,6000,6000,6000,0
|
|
20230724,160800,137102420,6000,6000,6000,6000,0
|
|
20230724,160700,137102420,6000,6000,6000,6000,0
|
|
20230724,160600,137102420,6000,6000,6000,6000,0
|
|
20230724,160500,137102420,6000,6000,6000,6000,0
|
|
20230724,160400,137102420,6000,6000,6000,6000,0
|
|
20230724,160300,137102420,6000,6000,6000,6000,0
|
|
20230724,160200,137102420,6000,6000,6000,6000,0
|
|
20230724,160100,137102420,6000,6000,6000,6000,0
|
|
20230724,160000,137102420,6000,6000,6000,6000,0
|
|
20230724,155900,137102420,6000,6000,6000,6000,0
|
|
20230724,155800,137102420,6000,6000,6000,6000,0
|
|
20230724,155700,137102420,6000,6000,6000,6000,0
|
|
20230724,155600,137102420,6000,6000,6000,6000,0
|
|
20230724,155500,137102420,6000,6000,6000,6000,0
|
|
20230724,155400,137102420,6000,6000,6000,6000,0
|
|
20230724,155300,137102420,6000,6000,6000,6000,0
|
|
20230724,155200,137102420,6000,6000,6000,6000,0
|
|
20230724,155100,137102420,6000,6000,6000,6000,0
|
|
20230724,155000,137102420,6000,6000,6000,6000,0
|
|
20230724,154900,137102420,6000,6000,6000,6000,0
|
|
20230724,154800,137102420,6000,6000,6000,6000,0
|
|
20230724,154700,137102420,6000,6000,6000,6000,0
|
|
20230724,154600,137102420,6000,6000,6000,6000,0
|
|
20230724,154500,137102420,6000,6000,6000,6000,0
|
|
20230724,154400,137102420,6000,6000,6000,6000,0
|
|
20230724,154300,137102420,6000,6000,6000,6000,0
|
|
20230724,154200,137102420,6000,6000,6000,6000,1634
|
|
20230724,154100,137102420,6000,6000,6000,6000,0
|
|
20230724,154000,137102420,6000,6000,6000,6000,0
|
|
20230724,153900,137102420,6000,6000,6000,6000,0
|
|
20230724,153800,137102420,6000,6000,6000,6000,0
|
|
20230724,153700,137102420,6000,6000,6000,6000,0
|
|
20230724,153600,137102420,6000,6000,6000,6000,0
|
|
20230724,153500,137102420,6000,6000,6000,6000,0
|
|
20230724,153400,137102420,6000,6000,6000,6000,0
|
|
20230724,153300,137102420,6000,6000,6000,6000,0
|
|
20230724,153200,137102420,6000,6000,6000,6000,0
|
|
20230724,153100,137102420,6000,6000,6000,6000,0
|
|
20230724,153000,137102420,6000,6000,6000,6000,1634
|
|
20230724,152900,127298420,6070,6070,6070,6070,0
|
|
20230724,152800,127298420,6070,6070,6070,6070,0
|
|
20230724,152700,127298420,6070,6070,6070,6070,0
|
|
20230724,152600,127298420,6070,6070,6070,6070,0
|
|
20230724,152500,127298420,6070,6070,6070,6070,0
|
|
20230724,152400,127298420,6070,6070,6070,6070,0
|
|
20230724,152300,127298420,6070,6070,6070,6070,0
|
|
20230724,152200,127298420,6070,6070,6070,6070,0
|
|
20230724,152100,127298420,6070,6070,6070,6070,0
|
|
20230724,152000,127298420,6070,6070,6070,6070,0
|
|
20230724,151900,127298420,6070,6070,6070,6070,0
|
|
20230724,151800,127298420,6070,6070,6070,6070,0
|
|
20230724,151700,127298420,6070,6070,6070,6070,0
|
|
20230724,151600,127298420,6070,6070,6070,6070,0
|
|
20230724,151500,127298420,6070,6070,6070,6070,0
|
|
20230724,151400,127298420,6070,6070,6070,6070,2
|
|
20230724,151300,127286280,6040,6040,6040,6040,0
|
|
20230724,151200,127286280,6040,6040,6040,6040,0
|
|
20230724,151100,127286280,6040,6040,6040,6040,316
|
|
20230724,151000,125377640,6040,6040,6040,6040,172
|
|
20230724,150900,124338760,6040,6040,6040,6040,2
|
|
20230724,150800,124326680,6030,6030,6030,6030,1
|
|
20230724,150700,124320650,6040,6040,6040,6040,4
|
|
20230724,150600,124296490,6040,6030,6040,6030,5
|
|
20230724,150500,124266330,6040,6040,6040,6040,51
|
|
20230724,150400,123958290,6040,6040,6040,6040,0
|
|
20230724,150300,123958290,6040,6040,6040,6040,0
|
|
20230724,150200,123958290,6040,6040,6040,6040,0
|
|
20230724,150100,123958290,6040,6040,6040,6040,0
|
|
20230724,150000,123958290,6040,6040,6040,6040,0
|
|
20230724,145900,123958290,6040,6040,6040,6040,0
|
|
20230724,145800,123958290,6040,6040,6040,6040,2
|
|
20230724,145700,123946210,6030,6040,6040,6030,3
|
|
20230724,145600,123928100,6030,6030,6030,6030,141
|
|
20230724,145500,123077870,6030,6050,6050,6030,95
|
|
20230724,145400,122503860,6060,6060,6060,6060,0
|
|
20230724,145300,122503860,6060,6060,6060,6060,0
|
|
20230724,145200,122503860,6060,6060,6060,6060,1
|
|
20230724,145100,122497800,6060,6060,6060,6060,0
|
|
20230724,145000,122497800,6060,6060,6060,6060,0
|
|
20230724,144900,122497800,6060,6060,6060,6060,0
|
|
20230724,144800,122497800,6060,6060,6060,6060,0
|
|
20230724,144700,122497800,6060,6060,6060,6060,0
|
|
20230724,144600,122497800,6060,6070,6070,6060,2
|
|
20230724,144500,122485670,6060,6070,6070,6060,7
|
|
20230724,144400,122443240,6040,6040,6040,6040,140
|
|
20230724,144300,121597640,6030,6030,6030,6030,190
|
|
20230724,144200,120451940,6040,6040,6040,6030,235
|
|
20230724,144100,119032550,6030,6060,6060,6030,103
|
|
20230724,144000,118410140,6060,6060,6060,6060,0
|
|
20230724,143900,118410140,6060,6060,6060,6060,0
|
|
20230724,143800,118410140,6060,6060,6060,6060,0
|
|
20230724,143700,118410140,6060,6060,6060,6060,0
|
|
20230724,143600,118410140,6060,6060,6060,6060,0
|
|
20230724,143500,118410140,6060,6060,6060,6060,0
|
|
20230724,143400,118410140,6060,6060,6060,6060,0
|
|
20230724,143300,118410140,6060,6060,6060,6060,0
|
|
20230724,143200,118410140,6060,6060,6060,6060,0
|
|
20230724,143100,118410140,6060,6060,6060,6060,0
|
|
20230724,143000,118410140,6060,6060,6070,6060,5
|
|
20230724,142900,118379830,6060,6060,6060,6060,0
|
|
20230724,142800,118379830,6060,6060,6060,6060,130
|
|
20230724,142700,117592030,6070,6070,6070,6070,0
|
|
20230724,142600,117592030,6070,6070,6070,6070,0
|
|
20230724,142500,117592030,6070,6070,6070,6060,5
|
|
20230724,142400,117561690,6060,6060,6060,6060,1
|
|
20230724,142300,117555630,6060,6060,6060,6060,36
|
|
20230724,142200,117337470,6070,6070,6070,6070,0
|
|
20230724,142100,117337470,6070,6070,6070,6070,0
|
|
20230724,142000,117337470,6070,6070,6070,6070,0
|
|
20230724,141900,117337470,6070,6070,6070,6070,0
|
|
20230724,141800,117337470,6070,6070,6070,6070,0
|
|
20230724,141700,117337470,6070,6070,6070,6070,0
|
|
20230724,141600,117337470,6070,6070,6070,6070,0
|
|
20230724,141500,117337470,6070,6070,6070,6070,0
|
|
20230724,141400,117337470,6070,6070,6070,6070,0
|
|
20230724,141300,117337470,6070,6070,6070,6070,0
|
|
20230724,141200,117337470,6070,6070,6070,6070,0
|
|
20230724,141100,117337470,6070,6070,6070,6070,0
|
|
20230724,141000,117337470,6070,6070,6070,6070,0
|
|
20230724,140900,117337470,6070,6070,6070,6070,0
|
|
20230724,140800,117337470,6070,6070,6070,6070,0
|
|
20230724,140700,117337470,6070,6070,6070,6070,0
|
|
20230724,140600,117337470,6070,6070,6070,6070,0
|
|
20230724,140500,117337470,6070,6060,6070,6060,46
|
|
20230724,140400,117058550,6070,6070,6070,6070,0
|
|
20230724,140300,117058550,6070,6070,6070,6070,0
|
|
20230724,140200,117058550,6070,6030,6070,6030,451
|
|
20230724,140100,114338920,6030,6040,6040,6020,261
|
|
20230724,140000,112766600,6050,6050,6050,6050,11
|
|
20230724,135900,112700050,6070,6020,6070,6020,51
|
|
20230724,135800,112392730,6020,6020,6020,6020,158
|
|
20230724,135700,111441570,6030,6030,6030,6030,1
|
|
20230724,135600,111435540,6050,6050,6050,6050,0
|
|
20230724,135500,111435540,6050,6050,6050,6050,0
|
|
20230724,135400,111435540,6050,6020,6050,6020,427
|
|
20230724,135300,108864950,6010,6090,6090,6010,7233
|
|
20230724,135200,65221300,6080,6080,6080,6080,30
|
|
20230724,135100,65038900,6080,6080,6080,6080,0
|
|
20230724,135000,65038900,6080,6080,6080,6080,0
|
|
20230724,134900,65038900,6080,6080,6080,6080,0
|
|
20230724,134800,65038900,6080,6080,6080,6080,0
|
|
20230724,134700,65038900,6080,6080,6080,6080,0
|
|
20230724,134600,65038900,6080,6080,6080,6080,0
|
|
20230724,134500,65038900,6080,6080,6080,6080,2
|
|
20230724,134400,65026740,6090,6090,6090,6090,32
|
|
20230724,134300,64831860,6090,6090,6090,6090,22
|
|
20230724,134200,64697880,6100,6100,6100,6090,328
|
|
20230724,134100,62697100,6110,6110,6110,6110,0
|
|
20230724,134000,62697100,6110,6110,6110,6110,0
|
|
20230724,133900,62697100,6110,6110,6110,6110,0
|
|
20230724,133800,62697100,6110,6110,6110,6110,0
|
|
20230724,133700,62697100,6110,6110,6110,6110,0
|
|
20230724,133600,62697100,6110,6110,6110,6110,0
|
|
20230724,133500,62697100,6110,6110,6110,6110,0
|
|
20230724,133400,62697100,6110,6110,6110,6110,0
|
|
20230724,133300,62697100,6110,6110,6110,6110,0
|
|
20230724,133200,62697100,6110,6110,6110,6110,0
|
|
20230724,133100,62697100,6110,6110,6110,6110,0
|
|
20230724,133000,62697100,6110,6110,6110,6110,0
|
|
20230724,132900,62697100,6110,6110,6110,6110,0
|
|
20230724,132800,62697100,6110,6110,6110,6110,0
|
|
20230724,132700,62697100,6110,6110,6110,6110,0
|
|
20230724,132600,62697100,6110,6110,6110,6110,0
|
|
20230724,132500,62697100,6110,6110,6110,6110,500
|
|
20230724,132400,59642100,6110,6110,6110,6110,0
|
|
20230724,132300,59642100,6110,6110,6110,6110,0
|
|
20230724,132200,59642100,6110,6110,6110,6110,0
|
|
20230724,132100,59642100,6110,6110,6110,6110,0
|
|
20230724,132000,59642100,6110,6100,6110,6100,145
|
|
20230724,131900,58757580,6110,6110,6110,6110,0
|
|
20230724,131800,58757580,6110,6110,6110,6110,0
|
|
20230724,131700,58757580,6110,6110,6110,6110,0
|
|
20230724,131600,58757580,6110,6110,6110,6110,2
|
|
20230724,131500,58745360,6100,6100,6100,6100,3
|
|
20230724,131400,58727060,6100,6100,6100,6100,0
|
|
20230724,131300,58727060,6100,6100,6100,6100,91
|
|
20230724,131200,58171960,6100,6100,6100,6100,0
|
|
20230724,131100,58171960,6100,6100,6100,6100,0
|
|
20230724,131000,58171960,6100,6100,6100,6100,50
|
|
20230724,130900,57866960,6100,6100,6100,6100,0
|
|
20230724,130800,57866960,6100,6100,6100,6100,0
|
|
20230724,130700,57866960,6100,6100,6100,6100,0
|
|
20230724,130600,57866960,6100,6100,6100,6100,0
|
|
20230724,130500,57866960,6100,6100,6100,6100,0
|
|
20230724,130400,57866960,6100,6100,6100,6100,2
|
|
20230724,130300,57854760,6100,6100,6100,6100,0
|
|
20230724,130200,57854760,6100,6100,6100,6100,0
|
|
20230724,130100,57854760,6100,6100,6100,6100,0
|
|
20230724,130000,57854760,6100,6100,6100,6100,0
|
|
20230724,125900,57854760,6100,6100,6100,6100,1
|
|
20230724,125800,57848660,6080,6080,6080,6080,0
|
|
20230724,125700,57848660,6080,6080,6080,6080,0
|
|
20230724,125600,57848660,6080,6080,6080,6080,60
|
|
20230724,125500,57483860,6080,6080,6080,6080,0
|
|
20230724,125400,57483860,6080,6080,6080,6080,20
|
|
20230724,125300,57362260,6080,6080,6080,6080,100
|
|
20230724,125200,56754260,6080,6080,6080,6080,81
|
|
20230724,125100,56261780,6080,6080,6080,6080,2
|
|
20230724,125000,56249620,6060,6060,6060,6060,76
|
|
20230724,124900,55789060,6080,6080,6080,6080,0
|
|
20230724,124800,55789060,6080,6080,6080,6080,0
|
|
20230724,124700,55789060,6080,6080,6080,6080,0
|
|
20230724,124600,55789060,6080,6080,6080,6080,0
|
|
20230724,124500,55789060,6080,6080,6080,6080,0
|
|
20230724,124400,55789060,6080,6080,6080,6080,0
|
|
20230724,124300,55789060,6080,6080,6080,6080,0
|
|
20230724,124200,55789060,6080,6080,6080,6080,0
|
|
20230724,124100,55789060,6080,6080,6080,6080,0
|
|
20230724,124000,55789060,6080,6080,6080,6080,0
|
|
20230724,123900,55789060,6080,6080,6080,6080,0
|
|
20230724,123800,55789060,6080,6080,6080,6080,0
|
|
20230724,123700,55789060,6080,6080,6080,6080,0
|
|
20230724,123600,55789060,6080,6080,6080,6080,0
|
|
20230724,123500,55789060,6080,6080,6080,6080,0
|
|
20230724,123400,55789060,6080,6080,6080,6080,0
|
|
20230724,123300,55789060,6080,6080,6080,6080,0
|
|
20230724,123200,55789060,6080,6080,6080,6080,0
|
|
20230724,123100,55789060,6080,6080,6080,6080,18
|
|
20230724,123000,55679620,6080,6080,6080,6080,0
|
|
20230724,122900,55679620,6080,6080,6080,6080,0
|
|
20230724,122800,55679620,6080,6080,6080,6080,0
|
|
20230724,122700,55679620,6080,6080,6080,6080,0
|
|
20230724,122600,55679620,6080,6080,6080,6080,0
|
|
20230724,122500,55679620,6080,6060,6080,6060,6
|
|
20230724,122400,55643240,6060,6060,6060,6060,0
|
|
20230724,122300,55643240,6060,6060,6060,6060,0
|
|
20230724,122200,55643240,6060,6050,6060,6050,95
|
|
20230724,122100,55067630,6060,6060,6060,6060,0
|
|
20230724,122000,55067630,6060,6060,6060,6060,70
|
|
20230724,121900,54643430,6050,6060,6060,6050,225
|
|
20230724,121800,53282170,6050,6050,6050,6050,0
|
|
20230724,121700,53282170,6050,6100,6100,6050,3043
|
|
20230724,121600,34786500,6100,6100,6100,6100,340
|
|
20230724,121500,32712500,6110,6110,6110,6110,0
|
|
20230724,121400,32712500,6110,6110,6110,6110,2
|
|
20230724,121300,32700280,6130,6130,6130,6130,0
|
|
20230724,121200,32700280,6130,6130,6130,6130,0
|
|
20230724,121100,32700280,6130,6130,6130,6130,0
|
|
20230724,121000,32700280,6130,6130,6130,6130,0
|
|
20230724,120900,32700280,6130,6130,6130,6130,0
|
|
20230724,120800,32700280,6130,6130,6130,6130,0
|
|
20230724,120700,32700280,6130,6130,6130,6130,0
|
|
20230724,120600,32700280,6130,6130,6130,6130,0
|
|
20230724,120500,32700280,6130,6130,6130,6130,0
|
|
20230724,120400,32700280,6130,6130,6130,6130,0
|
|
20230724,120300,32700280,6130,6130,6130,6130,0
|
|
20230724,120200,32700280,6130,6130,6130,6130,0
|
|
20230724,120100,32700280,6130,6130,6130,6130,0
|
|
20230724,120000,32700280,6130,6130,6130,6130,0
|
|
20230724,115900,32700280,6130,6130,6130,6130,0
|
|
20230724,115800,32700280,6130,6130,6130,6130,0
|
|
20230724,115700,32700280,6130,6130,6130,6130,472
|
|
20230724,115600,29806920,6140,6110,6140,6110,80
|
|
20230724,115500,29317900,6110,6110,6110,6110,11
|
|
20230724,115400,29250690,6100,6100,6100,6100,9
|
|
20230724,115300,29195790,6100,6100,6100,6100,0
|
|
20230724,115200,29195790,6100,6100,6100,6100,90
|
|
20230724,115100,28646790,6100,6100,6100,6100,35
|
|
20230724,115000,28433290,6100,6100,6100,6100,0
|
|
20230724,114900,28433290,6100,6100,6100,6100,325
|
|
20230724,114800,26450790,6100,6100,6100,6100,0
|
|
20230724,114700,26450790,6100,6100,6100,6100,0
|
|
20230724,114600,26450790,6100,6100,6100,6100,0
|
|
20230724,114500,26450790,6100,6100,6100,6100,0
|
|
20230724,114400,26450790,6100,6100,6100,6100,0
|
|
20230724,114300,26450790,6100,6110,6110,6100,658
|
|
20230724,114200,22432420,6120,6120,6120,6120,0
|
|
20230724,114100,22432420,6120,6120,6120,6120,1
|
|
20230724,114000,22426300,6120,6120,6120,6120,0
|
|
20230724,113900,22426300,6120,6120,6120,6120,0
|
|
20230724,113800,22426300,6120,6120,6120,6120,0
|
|
20230724,113700,22426300,6120,6120,6120,6120,0
|
|
20230724,113600,22426300,6120,6120,6120,6120,0
|
|
20230724,113500,22426300,6120,6120,6120,6120,0
|
|
20230724,113400,22426300,6120,6120,6120,6120,0
|
|
20230724,113300,22426300,6120,6130,6130,6120,13
|
|
20230724,113200,22346720,6120,6120,6120,6120,0
|
|
20230724,113100,22346720,6120,6120,6120,6120,0
|
|
20230724,113000,22346720,6120,6120,6120,6120,22
|
|
20230724,112900,22212080,6130,6130,6130,6130,0
|
|
20230724,112800,22212080,6130,6110,6130,6110,32
|
|
20230724,112700,22016520,6110,6110,6110,6110,0
|
|
20230724,112600,22016520,6110,6130,6130,6110,1100
|
|
20230724,112500,15289660,6140,6140,6140,6140,0
|
|
20230724,112400,15289660,6140,6140,6140,6140,0
|
|
20230724,112300,15289660,6140,6140,6140,6140,0
|
|
20230724,112200,15289660,6140,6140,6140,6140,2
|
|
20230724,112100,15277380,6140,6140,6140,6140,33
|
|
20230724,112000,15074760,6140,6140,6140,6140,0
|
|
20230724,111900,15074760,6140,6140,6140,6140,0
|
|
20230724,111800,15074760,6140,6140,6140,6140,0
|
|
20230724,111700,15074760,6140,6140,6140,6140,0
|
|
20230724,111600,15074760,6140,6140,6140,6140,0
|
|
20230724,111500,15074760,6140,6140,6140,6140,0
|
|
20230724,111400,15074760,6140,6140,6140,6140,0
|
|
20230724,111300,15074760,6140,6140,6140,6140,5
|
|
20230724,111200,15044060,6150,6150,6150,6150,0
|
|
20230724,111100,15044060,6150,6150,6150,6150,0
|
|
20230724,111000,15044060,6150,6150,6150,6150,0
|
|
20230724,110900,15044060,6150,6150,6150,6150,0
|
|
20230724,110800,15044060,6150,6150,6150,6150,0
|
|
20230724,110700,15044060,6150,6150,6150,6150,2
|
|
20230724,110600,15031760,6160,6150,6160,6150,3
|
|
20230724,110500,15013300,6190,6190,6190,6190,0
|
|
20230724,110400,15013300,6190,6180,6200,6160,324
|
|
20230724,110300,13010580,6160,6160,6160,6160,42
|
|
20230724,110200,12751860,6190,6190,6190,6190,0
|
|
20230724,110100,12751860,6190,6190,6190,6190,0
|
|
20230724,110000,12751860,6190,6190,6190,6190,0
|
|
20230724,105900,12751860,6190,6190,6190,6190,0
|
|
20230724,105800,12751860,6190,6190,6190,6190,0
|
|
20230724,105700,12751860,6190,6190,6190,6190,0
|
|
20230724,105600,12751860,6190,6190,6190,6190,0
|
|
20230724,105500,12751860,6190,6190,6190,6190,0
|
|
20230724,105400,12751860,6190,6190,6190,6190,0
|
|
20230724,105300,12751860,6190,6190,6190,6190,0
|
|
20230724,105200,12751860,6190,6190,6190,6190,0
|
|
20230724,105100,12751860,6190,6190,6190,6190,0
|
|
20230724,105000,12751860,6190,6190,6190,6190,0
|
|
20230724,104900,12751860,6190,6150,6190,6150,47
|
|
20230724,104800,12462410,6170,6170,6170,6170,0
|
|
20230724,104700,12462410,6170,6170,6170,6170,0
|
|
20230724,104600,12462410,6170,6130,6170,6130,6
|
|
20230724,104500,12425560,6130,6130,6130,6130,25
|
|
20230724,104400,12272310,6130,6130,6130,6130,0
|
|
20230724,104300,12272310,6130,6130,6130,6130,0
|
|
20230724,104200,12272310,6130,6130,6130,6130,0
|
|
20230724,104100,12272310,6130,6130,6130,6130,0
|
|
20230724,104000,12272310,6130,6130,6130,6130,50
|
|
20230724,103900,11965810,6130,6130,6130,6130,0
|
|
20230724,103800,11965810,6130,6130,6130,6130,0
|
|
20230724,103700,11965810,6130,6130,6130,6130,0
|
|
20230724,103600,11965810,6130,6130,6130,6130,2
|
|
20230724,103500,11953550,6130,6130,6130,6130,0
|
|
20230724,103400,11953550,6130,6130,6130,6130,133
|
|
20230724,103300,11138260,6140,6140,6140,6140,0
|
|
20230724,103200,11138260,6140,6140,6140,6140,0
|
|
20230724,103100,11138260,6140,6140,6140,6140,0
|
|
20230724,103000,11138260,6140,6140,6140,6140,0
|
|
20230724,102900,11138260,6140,6140,6140,6140,0
|
|
20230724,102800,11138260,6140,6140,6140,6140,0
|
|
20230724,102700,11138260,6140,6140,6140,6140,0
|
|
20230724,102600,11138260,6140,6140,6140,6140,0
|
|
20230724,102500,11138260,6140,6140,6140,6140,0
|
|
20230724,102400,11138260,6140,6140,6140,6140,0
|
|
20230724,102300,11138260,6140,6140,6140,6140,0
|
|
20230724,102200,11138260,6140,6140,6140,6140,0
|
|
20230724,102100,11138260,6140,6140,6140,6140,3
|
|
20230724,102000,11119840,6130,6130,6130,6130,90
|
|
20230724,101900,10568140,6140,6140,6140,6140,0
|
|
20230724,101800,10568140,6140,6140,6140,6140,0
|
|
20230724,101700,10568140,6140,6140,6140,6140,0
|
|
20230724,101600,10568140,6140,6140,6140,6140,0
|
|
20230724,101500,10568140,6140,6140,6140,6140,0
|
|
20230724,101400,10568140,6140,6140,6140,6140,0
|
|
20230724,101300,10568140,6140,6140,6140,6140,0
|
|
20230724,101200,10568140,6140,6140,6140,6140,0
|
|
20230724,101100,10568140,6140,6140,6140,6140,0
|
|
20230724,101000,10568140,6140,6140,6140,6140,1
|
|
20230724,100900,10562000,6130,6130,6130,6130,0
|
|
20230724,100800,10562000,6130,6150,6150,6130,6
|
|
20230724,100700,10525200,6150,6150,6150,6150,0
|
|
20230724,100600,10525200,6150,6160,6160,6150,326
|
|
20230724,100500,8517050,6170,6170,6170,6170,0
|
|
20230724,100400,8517050,6170,6170,6170,6170,0
|
|
20230724,100300,8517050,6170,6170,6170,6170,0
|
|
20230724,100200,8517050,6170,6170,6170,6170,0
|
|
20230724,100100,8517050,6170,6170,6170,6170,50
|
|
20230724,100000,8208550,6170,6170,6170,6170,0
|
|
20230724,095900,8208550,6170,6170,6170,6170,0
|
|
20230724,095800,8208550,6170,6170,6170,6170,0
|
|
20230724,095700,8208550,6170,6170,6170,6170,0
|
|
20230724,095600,8208550,6170,6170,6170,6170,0
|
|
20230724,095500,8208550,6170,6170,6170,6170,0
|
|
20230724,095400,8208550,6170,6170,6170,6170,0
|
|
20230724,095300,8208550,6170,6170,6170,6170,0
|
|
20230724,095200,8208550,6170,6170,6170,6170,0
|
|
20230724,095100,8208550,6170,6170,6170,6170,0
|
|
20230724,095000,8208550,6170,6170,6170,6170,0
|
|
20230724,094900,8208550,6170,6170,6170,6170,0
|
|
20230724,094800,8208550,6170,6170,6170,6170,0
|
|
20230724,094700,8208550,6170,6170,6170,6170,0
|
|
20230724,094600,8208550,6170,6170,6170,6170,0
|
|
20230724,094500,8208550,6170,6150,6170,6150,21
|
|
20230724,094400,8079380,6150,6150,6150,6150,0
|
|
20230724,094300,8079380,6150,6150,6150,6150,0
|
|
20230724,094200,8079380,6150,6150,6150,6150,61
|
|
20230724,094100,7704230,6150,6150,6150,6150,0
|
|
20230724,094000,7704230,6150,6150,6150,6150,10
|
|
20230724,093900,7642730,6130,6130,6130,6130,0
|
|
20230724,093800,7642730,6130,6130,6130,6130,0
|
|
20230724,093700,7642730,6130,6130,6130,6130,0
|
|
20230724,093600,7642730,6130,6130,6130,6130,18
|
|
20230724,093500,7532390,6120,6120,6120,6120,0
|
|
20230724,093400,7532390,6120,6120,6120,6120,0
|
|
20230724,093300,7532390,6120,6150,6150,6120,225
|
|
20230724,093200,6151830,6150,6150,6150,6150,0
|
|
20230724,093100,6151830,6150,6150,6150,6150,50
|
|
20230724,093000,5844330,6150,6150,6150,6150,50
|
|
20230724,092900,5536830,6140,6140,6140,6140,0
|
|
20230724,092800,5536830,6140,6140,6140,6140,0
|
|
20230724,092700,5536830,6140,6140,6140,6140,1
|
|
20230724,092600,5530690,6150,6150,6150,6150,0
|
|
20230724,092500,5530690,6150,6150,6150,6150,0
|
|
20230724,092400,5530690,6150,6140,6150,6140,27
|
|
20230724,092300,5364890,6140,6140,6140,6140,33
|
|
20230724,092200,5162270,6140,6140,6140,6140,0
|
|
20230724,092100,5162270,6140,6140,6140,6140,0
|
|
20230724,092000,5162270,6140,6130,6140,6130,124
|
|
20230724,091900,4401820,6140,6140,6140,6140,0
|
|
20230724,091800,4401820,6140,6140,6140,6140,0
|
|
20230724,091700,4401820,6140,6130,6140,6130,3
|
|
20230724,091600,4383420,6130,6130,6130,6130,0
|
|
20230724,091500,4383420,6130,6130,6130,6130,0
|
|
20230724,091400,4383420,6130,6130,6130,6130,0
|
|
20230724,091300,4383420,6130,6130,6130,6130,6
|
|
20230724,091200,4346640,6110,6110,6110,6110,5
|
|
20230724,091100,4316090,6110,6110,6110,6110,1
|
|
20230724,091000,4309980,6120,6130,6130,6120,71
|
|
20230724,090900,3875270,6130,6130,6130,6130,0
|
|
20230724,090800,3875270,6130,6130,6130,6130,0
|
|
20230724,090700,3875270,6130,6130,6130,6130,31
|
|
20230724,090600,3685240,6130,6130,6130,6130,0
|
|
20230724,090500,3685240,6130,6130,6130,6130,199
|
|
20230724,090400,2465370,6140,6140,6140,6140,0
|
|
20230724,090300,2465370,6140,6140,6140,6140,10
|
|
20230724,090200,2403970,6140,6140,6140,6140,112
|
|
20230724,090100,1716290,6150,6170,6170,6150,167
|
|
20230724,090000,685960,6170,6180,6180,6170,111
|