702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,203900,91564710,6570,6570,6570,6570,3135
|
|
20230703,203800,91564710,6570,6570,6570,6570,0
|
|
20230703,203700,91564710,6570,6570,6570,6570,0
|
|
20230703,203600,91564710,6570,6570,6570,6570,0
|
|
20230703,203500,91564710,6570,6570,6570,6570,0
|
|
20230703,203400,91564710,6570,6570,6570,6570,0
|
|
20230703,203300,91564710,6570,6570,6570,6570,0
|
|
20230703,203200,91564710,6570,6570,6570,6570,0
|
|
20230703,203100,91564710,6570,6570,6570,6570,0
|
|
20230703,203000,91564710,6570,6570,6570,6570,0
|
|
20230703,202900,91564710,6570,6570,6570,6570,0
|
|
20230703,202800,91564710,6570,6570,6570,6570,0
|
|
20230703,202700,91564710,6570,6570,6570,6570,0
|
|
20230703,202600,91564710,6570,6570,6570,6570,0
|
|
20230703,202500,91564710,6570,6570,6570,6570,0
|
|
20230703,202400,91564710,6570,6570,6570,6570,0
|
|
20230703,202300,91564710,6570,6570,6570,6570,0
|
|
20230703,202200,91564710,6570,6570,6570,6570,0
|
|
20230703,202100,91564710,6570,6570,6570,6570,0
|
|
20230703,202000,91564710,6570,6570,6570,6570,0
|
|
20230703,201900,91564710,6570,6570,6570,6570,0
|
|
20230703,201800,91564710,6570,6570,6570,6570,0
|
|
20230703,201700,91564710,6570,6570,6570,6570,0
|
|
20230703,201600,91564710,6570,6570,6570,6570,0
|
|
20230703,201500,91564710,6570,6570,6570,6570,0
|
|
20230703,201400,91564710,6570,6570,6570,6570,0
|
|
20230703,201300,91564710,6570,6570,6570,6570,0
|
|
20230703,201200,91564710,6570,6570,6570,6570,0
|
|
20230703,201100,91564710,6570,6570,6570,6570,0
|
|
20230703,201000,91564710,6570,6570,6570,6570,0
|
|
20230703,200900,91564710,6570,6570,6570,6570,3135
|
|
20230703,200800,91564710,6570,6570,6570,6570,0
|
|
20230703,200700,91564710,6570,6570,6570,6570,0
|
|
20230703,200600,91564710,6570,6570,6570,6570,0
|
|
20230703,200500,91564710,6570,6570,6570,6570,0
|
|
20230703,200400,91564710,6570,6570,6570,6570,0
|
|
20230703,200300,91564710,6570,6570,6570,6570,0
|
|
20230703,200200,91564710,6570,6570,6570,6570,0
|
|
20230703,200100,91564710,6570,6570,6570,6570,0
|
|
20230703,200000,91564710,6570,6570,6570,6570,0
|
|
20230703,195900,91564710,6570,6570,6570,6570,0
|
|
20230703,195800,91564710,6570,6570,6570,6570,0
|
|
20230703,195700,91564710,6570,6570,6570,6570,0
|
|
20230703,195600,91564710,6570,6570,6570,6570,0
|
|
20230703,195500,91564710,6570,6570,6570,6570,0
|
|
20230703,195400,91564710,6570,6570,6570,6570,0
|
|
20230703,195300,91564710,6570,6570,6570,6570,0
|
|
20230703,195200,91564710,6570,6570,6570,6570,0
|
|
20230703,195100,91564710,6570,6570,6570,6570,0
|
|
20230703,195000,91564710,6570,6570,6570,6570,0
|
|
20230703,194900,91564710,6570,6570,6570,6570,0
|
|
20230703,194800,91564710,6570,6570,6570,6570,0
|
|
20230703,194700,91564710,6570,6570,6570,6570,0
|
|
20230703,194600,91564710,6570,6570,6570,6570,0
|
|
20230703,194500,91564710,6570,6570,6570,6570,0
|
|
20230703,194400,91564710,6570,6570,6570,6570,0
|
|
20230703,194300,91564710,6570,6570,6570,6570,0
|
|
20230703,194200,91564710,6570,6570,6570,6570,0
|
|
20230703,194100,91564710,6570,6570,6570,6570,0
|
|
20230703,194000,91564710,6570,6570,6570,6570,0
|
|
20230703,193900,91564710,6570,6570,6570,6570,3135
|
|
20230703,193800,91564710,6570,6570,6570,6570,0
|
|
20230703,193700,91564710,6570,6570,6570,6570,0
|
|
20230703,193600,91564710,6570,6570,6570,6570,0
|
|
20230703,193500,91564710,6570,6570,6570,6570,0
|
|
20230703,193400,91564710,6570,6570,6570,6570,0
|
|
20230703,193300,91564710,6570,6570,6570,6570,0
|
|
20230703,193200,91564710,6570,6570,6570,6570,0
|
|
20230703,193100,91564710,6570,6570,6570,6570,0
|
|
20230703,193000,91564710,6570,6570,6570,6570,0
|
|
20230703,192900,91564710,6570,6570,6570,6570,0
|
|
20230703,192800,91564710,6570,6570,6570,6570,0
|
|
20230703,192700,91564710,6570,6570,6570,6570,0
|
|
20230703,192600,91564710,6570,6570,6570,6570,0
|
|
20230703,192500,91564710,6570,6570,6570,6570,0
|
|
20230703,192400,91564710,6570,6570,6570,6570,0
|
|
20230703,192300,91564710,6570,6570,6570,6570,0
|
|
20230703,192200,91564710,6570,6570,6570,6570,0
|
|
20230703,192100,91564710,6570,6570,6570,6570,0
|
|
20230703,192000,91564710,6570,6570,6570,6570,0
|
|
20230703,191900,91564710,6570,6570,6570,6570,0
|
|
20230703,191800,91564710,6570,6570,6570,6570,0
|
|
20230703,191700,91564710,6570,6570,6570,6570,0
|
|
20230703,191600,91564710,6570,6570,6570,6570,0
|
|
20230703,191500,91564710,6570,6570,6570,6570,0
|
|
20230703,191400,91564710,6570,6570,6570,6570,0
|
|
20230703,191300,91564710,6570,6570,6570,6570,0
|
|
20230703,191200,91564710,6570,6570,6570,6570,0
|
|
20230703,191100,91564710,6570,6570,6570,6570,0
|
|
20230703,191000,91564710,6570,6570,6570,6570,0
|
|
20230703,190900,91564710,6570,6570,6570,6570,3135
|
|
20230703,190800,91564710,6570,6570,6570,6570,0
|
|
20230703,190700,91564710,6570,6570,6570,6570,0
|
|
20230703,190600,91564710,6570,6570,6570,6570,0
|
|
20230703,190500,91564710,6570,6570,6570,6570,0
|
|
20230703,190400,91564710,6570,6570,6570,6570,0
|
|
20230703,190300,91564710,6570,6570,6570,6570,0
|
|
20230703,190200,91564710,6570,6570,6570,6570,0
|
|
20230703,190100,91564710,6570,6570,6570,6570,0
|
|
20230703,190000,91564710,6570,6570,6570,6570,0
|
|
20230703,185900,91564710,6570,6570,6570,6570,0
|
|
20230703,185800,91564710,6570,6570,6570,6570,0
|
|
20230703,185700,91564710,6570,6570,6570,6570,0
|
|
20230703,185600,91564710,6570,6570,6570,6570,0
|
|
20230703,185500,91564710,6570,6570,6570,6570,0
|
|
20230703,185400,91564710,6570,6570,6570,6570,0
|
|
20230703,185300,91564710,6570,6570,6570,6570,0
|
|
20230703,185200,91564710,6570,6570,6570,6570,0
|
|
20230703,185100,91564710,6570,6570,6570,6570,0
|
|
20230703,185000,91564710,6570,6570,6570,6570,0
|
|
20230703,184900,91564710,6570,6570,6570,6570,0
|
|
20230703,184800,91564710,6570,6570,6570,6570,0
|
|
20230703,184700,91564710,6570,6570,6570,6570,0
|
|
20230703,184600,91564710,6570,6570,6570,6570,0
|
|
20230703,184500,91564710,6570,6570,6570,6570,0
|
|
20230703,184400,91564710,6570,6570,6570,6570,0
|
|
20230703,184300,91564710,6570,6570,6570,6570,0
|
|
20230703,184200,91564710,6570,6570,6570,6570,0
|
|
20230703,184100,91564710,6570,6570,6570,6570,0
|
|
20230703,184000,91564710,6570,6570,6570,6570,0
|
|
20230703,183900,91564710,6570,6570,6570,6570,3135
|
|
20230703,183800,91564710,6570,6570,6570,6570,0
|
|
20230703,183700,91564710,6570,6570,6570,6570,0
|
|
20230703,183600,91564710,6570,6570,6570,6570,0
|
|
20230703,183500,91564710,6570,6570,6570,6570,0
|
|
20230703,183400,91564710,6570,6570,6570,6570,0
|
|
20230703,183300,91564710,6570,6570,6570,6570,0
|
|
20230703,183200,91564710,6570,6570,6570,6570,0
|
|
20230703,183100,91564710,6570,6570,6570,6570,0
|
|
20230703,183000,91564710,6570,6570,6570,6570,0
|
|
20230703,182900,91564710,6570,6570,6570,6570,0
|
|
20230703,182800,91564710,6570,6570,6570,6570,0
|
|
20230703,182700,91564710,6570,6570,6570,6570,0
|
|
20230703,182600,91564710,6570,6570,6570,6570,0
|
|
20230703,182500,91564710,6570,6570,6570,6570,0
|
|
20230703,182400,91564710,6570,6570,6570,6570,0
|
|
20230703,182300,91564710,6570,6570,6570,6570,0
|
|
20230703,182200,91564710,6570,6570,6570,6570,0
|
|
20230703,182100,91564710,6570,6570,6570,6570,0
|
|
20230703,182000,91564710,6570,6570,6570,6570,0
|
|
20230703,181900,91564710,6570,6570,6570,6570,0
|
|
20230703,181800,91564710,6570,6570,6570,6570,0
|
|
20230703,181700,91564710,6570,6570,6570,6570,0
|
|
20230703,181600,91564710,6570,6570,6570,6570,0
|
|
20230703,181500,91564710,6570,6570,6570,6570,0
|
|
20230703,181400,91564710,6570,6570,6570,6570,0
|
|
20230703,181300,91564710,6570,6570,6570,6570,0
|
|
20230703,181200,91564710,6570,6570,6570,6570,0
|
|
20230703,181100,91564710,6570,6570,6570,6570,0
|
|
20230703,181000,91564710,6570,6570,6570,6570,0
|
|
20230703,180900,91564710,6570,6570,6570,6570,3135
|
|
20230703,180800,91564710,6570,6570,6570,6570,0
|
|
20230703,180700,91564710,6570,6570,6570,6570,0
|
|
20230703,180600,91564710,6570,6570,6570,6570,0
|
|
20230703,180500,91564710,6570,6570,6570,6570,0
|
|
20230703,180400,91564710,6570,6570,6570,6570,0
|
|
20230703,180300,91564710,6570,6570,6570,6570,0
|
|
20230703,180200,91564710,6570,6570,6570,6570,0
|
|
20230703,180100,91564710,6570,6570,6570,6570,0
|
|
20230703,180000,91564710,6570,6570,6570,6570,0
|
|
20230703,175900,91564710,6570,6570,6570,6570,0
|
|
20230703,175800,91564710,6570,6570,6570,6570,0
|
|
20230703,175700,91564710,6570,6570,6570,6570,0
|
|
20230703,175600,91564710,6570,6570,6570,6570,0
|
|
20230703,175500,91564710,6570,6570,6570,6570,0
|
|
20230703,175400,91564710,6570,6570,6570,6570,0
|
|
20230703,175300,91564710,6570,6570,6570,6570,0
|
|
20230703,175200,91564710,6570,6570,6570,6570,0
|
|
20230703,175100,91564710,6570,6570,6570,6570,0
|
|
20230703,175000,91564710,6570,6570,6570,6570,0
|
|
20230703,174900,91564710,6570,6570,6570,6570,0
|
|
20230703,174800,91564710,6570,6570,6570,6570,0
|
|
20230703,174700,91564710,6570,6570,6570,6570,0
|
|
20230703,174600,91564710,6570,6570,6570,6570,0
|
|
20230703,174500,91564710,6570,6570,6570,6570,0
|
|
20230703,174400,91564710,6570,6570,6570,6570,0
|
|
20230703,174300,91564710,6570,6570,6570,6570,0
|
|
20230703,174200,91564710,6570,6570,6570,6570,0
|
|
20230703,174100,91564710,6570,6570,6570,6570,0
|
|
20230703,174000,91564710,6570,6570,6570,6570,0
|
|
20230703,173900,91564710,6570,6570,6570,6570,3135
|
|
20230703,173800,91564710,6570,6570,6570,6570,0
|
|
20230703,173700,91564710,6570,6570,6570,6570,0
|
|
20230703,173600,91564710,6570,6570,6570,6570,0
|
|
20230703,173500,91564710,6570,6570,6570,6570,0
|
|
20230703,173400,91564710,6570,6570,6570,6570,0
|
|
20230703,173300,91564710,6570,6570,6570,6570,0
|
|
20230703,173200,91564710,6570,6570,6570,6570,0
|
|
20230703,173100,91564710,6570,6570,6570,6570,0
|
|
20230703,173000,91564710,6570,6570,6570,6570,0
|
|
20230703,172900,91564710,6570,6570,6570,6570,0
|
|
20230703,172800,91564710,6570,6570,6570,6570,0
|
|
20230703,172700,91564710,6570,6570,6570,6570,0
|
|
20230703,172600,91564710,6570,6570,6570,6570,0
|
|
20230703,172500,91564710,6570,6570,6570,6570,0
|
|
20230703,172400,91564710,6570,6570,6570,6570,0
|
|
20230703,172300,91564710,6570,6570,6570,6570,0
|
|
20230703,172200,91564710,6570,6570,6570,6570,0
|
|
20230703,172100,91564710,6570,6570,6570,6570,0
|
|
20230703,172000,91564710,6570,6570,6570,6570,0
|
|
20230703,171900,91564710,6570,6570,6570,6570,0
|
|
20230703,171800,91564710,6570,6570,6570,6570,0
|
|
20230703,171700,91564710,6570,6570,6570,6570,0
|
|
20230703,171600,91564710,6570,6570,6570,6570,0
|
|
20230703,171500,91564710,6570,6570,6570,6570,0
|
|
20230703,171400,91564710,6570,6570,6570,6570,0
|
|
20230703,171300,91564710,6570,6570,6570,6570,0
|
|
20230703,171200,91564710,6570,6570,6570,6570,0
|
|
20230703,171100,91564710,6570,6570,6570,6570,0
|
|
20230703,171000,91564710,6570,6570,6570,6570,0
|
|
20230703,170900,91564710,6570,6570,6570,6570,3135
|
|
20230703,170800,91564710,6570,6570,6570,6570,0
|
|
20230703,170700,91564710,6570,6570,6570,6570,0
|
|
20230703,170600,91564710,6570,6570,6570,6570,0
|
|
20230703,170500,91564710,6570,6570,6570,6570,0
|
|
20230703,170400,91564710,6570,6570,6570,6570,0
|
|
20230703,170300,91564710,6570,6570,6570,6570,0
|
|
20230703,170200,91564710,6570,6570,6570,6570,0
|
|
20230703,170100,91564710,6570,6570,6570,6570,0
|
|
20230703,170000,91564710,6570,6570,6570,6570,0
|
|
20230703,165900,91564710,6570,6570,6570,6570,0
|
|
20230703,165800,91564710,6570,6570,6570,6570,0
|
|
20230703,165700,91564710,6570,6570,6570,6570,0
|
|
20230703,165600,91564710,6570,6570,6570,6570,0
|
|
20230703,165500,91564710,6570,6570,6570,6570,0
|
|
20230703,165400,91564710,6570,6570,6570,6570,0
|
|
20230703,165300,91564710,6570,6570,6570,6570,0
|
|
20230703,165200,91564710,6570,6570,6570,6570,0
|
|
20230703,165100,91564710,6570,6570,6570,6570,0
|
|
20230703,165000,91564710,6570,6570,6570,6570,0
|
|
20230703,164900,91564710,6570,6570,6570,6570,0
|
|
20230703,164800,91564710,6570,6570,6570,6570,0
|
|
20230703,164700,91564710,6570,6570,6570,6570,0
|
|
20230703,164600,91564710,6570,6570,6570,6570,0
|
|
20230703,164500,91564710,6570,6570,6570,6570,0
|
|
20230703,164400,91564710,6570,6570,6570,6570,0
|
|
20230703,164300,91564710,6570,6570,6570,6570,0
|
|
20230703,164200,91564710,6570,6570,6570,6570,0
|
|
20230703,164100,91564710,6570,6570,6570,6570,0
|
|
20230703,164000,91564710,6570,6570,6570,6570,0
|
|
20230703,163900,91564710,6570,6570,6570,6570,3135
|
|
20230703,163800,91564710,6570,6570,6570,6570,0
|
|
20230703,163700,91564710,6570,6570,6570,6570,0
|
|
20230703,163600,91564710,6570,6570,6570,6570,0
|
|
20230703,163500,91564710,6570,6570,6570,6570,0
|
|
20230703,163400,91564710,6570,6570,6570,6570,0
|
|
20230703,163300,91564710,6570,6570,6570,6570,0
|
|
20230703,163200,91564710,6570,6570,6570,6570,0
|
|
20230703,163100,91564710,6570,6570,6570,6570,0
|
|
20230703,163000,91564710,6570,6570,6570,6570,0
|
|
20230703,162900,91564710,6570,6570,6570,6570,0
|
|
20230703,162800,91564710,6570,6570,6570,6570,0
|
|
20230703,162700,91564710,6570,6570,6570,6570,0
|
|
20230703,162600,91564710,6570,6570,6570,6570,0
|
|
20230703,162500,91564710,6570,6570,6570,6570,0
|
|
20230703,162400,91564710,6570,6570,6570,6570,0
|
|
20230703,162300,91564710,6570,6570,6570,6570,0
|
|
20230703,162200,91564710,6570,6570,6570,6570,0
|
|
20230703,162100,91564710,6570,6570,6570,6570,0
|
|
20230703,162000,91564710,6570,6570,6570,6570,0
|
|
20230703,161900,91564710,6570,6570,6570,6570,0
|
|
20230703,161800,91564710,6570,6570,6570,6570,0
|
|
20230703,161700,91564710,6570,6570,6570,6570,0
|
|
20230703,161600,91564710,6570,6570,6570,6570,0
|
|
20230703,161500,91564710,6570,6570,6570,6570,0
|
|
20230703,161400,91564710,6570,6570,6570,6570,0
|
|
20230703,161300,91564710,6570,6570,6570,6570,0
|
|
20230703,161200,91564710,6570,6570,6570,6570,0
|
|
20230703,161100,91564710,6570,6570,6570,6570,0
|
|
20230703,161000,91564710,6570,6570,6570,6570,0
|
|
20230703,160900,91564710,6570,6570,6570,6570,3135
|
|
20230703,160800,91564710,6570,6570,6570,6570,0
|
|
20230703,160700,91564710,6570,6570,6570,6570,0
|
|
20230703,160600,91564710,6570,6570,6570,6570,0
|
|
20230703,160500,91564710,6570,6570,6570,6570,0
|
|
20230703,160400,91564710,6570,6570,6570,6570,0
|
|
20230703,160300,91564710,6570,6570,6570,6570,0
|
|
20230703,160200,91564710,6570,6570,6570,6570,0
|
|
20230703,160100,91564710,6570,6570,6570,6570,0
|
|
20230703,160000,91564710,6570,6570,6570,6570,0
|
|
20230703,155900,91564710,6570,6570,6570,6570,0
|
|
20230703,155800,91564710,6570,6570,6570,6570,0
|
|
20230703,155700,91564710,6570,6570,6570,6570,0
|
|
20230703,155600,91564710,6570,6570,6570,6570,0
|
|
20230703,155500,91564710,6570,6570,6570,6570,0
|
|
20230703,155400,91564710,6570,6570,6570,6570,0
|
|
20230703,155300,91564710,6570,6570,6570,6570,0
|
|
20230703,155200,91564710,6570,6570,6570,6570,0
|
|
20230703,155100,91564710,6570,6570,6570,6570,0
|
|
20230703,155000,91564710,6570,6570,6570,6570,0
|
|
20230703,154900,91564710,6570,6570,6570,6570,0
|
|
20230703,154800,91564710,6570,6570,6570,6570,0
|
|
20230703,154700,91564710,6570,6570,6570,6570,0
|
|
20230703,154600,91564710,6570,6570,6570,6570,0
|
|
20230703,154500,91564710,6570,6570,6570,6570,0
|
|
20230703,154400,91564710,6570,6570,6570,6570,0
|
|
20230703,154300,91564710,6570,6570,6570,6570,0
|
|
20230703,154200,91564710,6570,6570,6570,6570,0
|
|
20230703,154100,91564710,6570,6570,6570,6570,0
|
|
20230703,154000,91564710,6570,6570,6570,6570,0
|
|
20230703,153900,91564710,6570,6570,6570,6570,3135
|
|
20230703,153800,91564710,6570,6570,6570,6570,0
|
|
20230703,153700,91564710,6570,6570,6570,6570,0
|
|
20230703,153600,91564710,6570,6570,6570,6570,0
|
|
20230703,153500,91564710,6570,6570,6570,6570,0
|
|
20230703,153400,91564710,6570,6570,6570,6570,0
|
|
20230703,153300,91564710,6570,6570,6570,6570,0
|
|
20230703,153200,91564710,6570,6570,6570,6570,0
|
|
20230703,153100,91564710,6570,6570,6570,6570,0
|
|
20230703,153000,91564710,6570,6570,6570,6570,3135
|
|
20230703,152900,70967760,6700,6700,6700,6700,0
|
|
20230703,152800,70967760,6700,6700,6700,6700,0
|
|
20230703,152700,70967760,6700,6700,6700,6700,0
|
|
20230703,152600,70967760,6700,6700,6700,6700,0
|
|
20230703,152500,70967760,6700,6700,6700,6700,0
|
|
20230703,152400,70967760,6700,6700,6700,6700,0
|
|
20230703,152300,70967760,6700,6700,6700,6700,0
|
|
20230703,152200,70967760,6700,6700,6700,6700,0
|
|
20230703,152100,70967760,6700,6700,6700,6700,0
|
|
20230703,152000,70967760,6700,6700,6700,6700,0
|
|
20230703,151900,70967760,6700,6700,6700,6700,0
|
|
20230703,151800,70967760,6700,6700,6700,6700,0
|
|
20230703,151700,70967760,6700,6700,6700,6700,0
|
|
20230703,151600,70967760,6700,6700,6700,6700,5
|
|
20230703,151500,70934260,6700,6700,6700,6700,0
|
|
20230703,151400,70934260,6700,6700,6700,6700,50
|
|
20230703,151300,70599260,6700,6700,6700,6700,0
|
|
20230703,151200,70599260,6700,6700,6700,6700,0
|
|
20230703,151100,70599260,6700,6700,6700,6700,0
|
|
20230703,151000,70599260,6700,6700,6700,6700,0
|
|
20230703,150900,70599260,6700,6700,6700,6700,0
|
|
20230703,150800,70599260,6700,6700,6700,6700,0
|
|
20230703,150700,70599260,6700,6700,6700,6700,0
|
|
20230703,150600,70599260,6700,6700,6700,6700,0
|
|
20230703,150500,70599260,6700,6700,6700,6700,1
|
|
20230703,150400,70592560,6700,6700,6700,6700,10
|
|
20230703,150300,70525560,6700,6700,6700,6700,0
|
|
20230703,150200,70525560,6700,6700,6700,6700,0
|
|
20230703,150100,70525560,6700,6700,6700,6700,100
|
|
20230703,150000,69855560,6700,6700,6700,6700,0
|
|
20230703,145900,69855560,6700,6700,6700,6700,0
|
|
20230703,145800,69855560,6700,6660,6700,6660,50
|
|
20230703,145700,69522520,6660,6660,6660,6660,0
|
|
20230703,145600,69522520,6660,6660,6660,6660,250
|
|
20230703,145500,67857520,6660,6660,6660,6660,5
|
|
20230703,145400,67824220,6700,6700,6700,6700,293
|
|
20230703,145300,65861120,6700,6700,6700,6700,0
|
|
20230703,145200,65861120,6700,6700,6700,6700,0
|
|
20230703,145100,65861120,6700,6700,6700,6700,0
|
|
20230703,145000,65861120,6700,6700,6700,6700,0
|
|
20230703,144900,65861120,6700,6700,6700,6700,0
|
|
20230703,144800,65861120,6700,6700,6700,6700,1
|
|
20230703,144700,65854420,6690,6690,6690,6690,0
|
|
20230703,144600,65854420,6690,6700,6700,6690,740
|
|
20230703,144500,60899430,6710,6710,6710,6710,0
|
|
20230703,144400,60899430,6710,6710,6710,6710,0
|
|
20230703,144300,60899430,6710,6710,6710,6710,0
|
|
20230703,144200,60899430,6710,6710,6710,6710,0
|
|
20230703,144100,60899430,6710,6710,6710,6710,0
|
|
20230703,144000,60899430,6710,6710,6710,6710,0
|
|
20230703,143900,60899430,6710,6710,6710,6710,0
|
|
20230703,143800,60899430,6710,6710,6710,6710,0
|
|
20230703,143700,60899430,6710,6710,6710,6710,0
|
|
20230703,143600,60899430,6710,6710,6710,6710,0
|
|
20230703,143500,60899430,6710,6710,6710,6710,0
|
|
20230703,143400,60899430,6710,6700,6710,6700,307
|
|
20230703,143300,58842520,6710,6710,6710,6710,0
|
|
20230703,143200,58842520,6710,6700,6710,6700,11
|
|
20230703,143100,58768810,6700,6710,6710,6700,2
|
|
20230703,143000,58755400,6700,6700,6700,6700,0
|
|
20230703,142900,58755400,6700,6700,6700,6700,0
|
|
20230703,142800,58755400,6700,6700,6700,6700,10
|
|
20230703,142700,58688400,6700,6700,6700,6700,0
|
|
20230703,142600,58688400,6700,6700,6700,6700,0
|
|
20230703,142500,58688400,6700,6700,6700,6700,1
|
|
20230703,142400,58681700,6710,6710,6710,6710,2
|
|
20230703,142300,58668280,6700,6700,6700,6700,0
|
|
20230703,142200,58668280,6700,6700,6700,6700,0
|
|
20230703,142100,58668280,6700,6700,6700,6700,0
|
|
20230703,142000,58668280,6700,6700,6700,6700,6
|
|
20230703,141900,58628080,6700,6700,6700,6700,77
|
|
20230703,141800,58112180,6700,6710,6710,6700,347
|
|
20230703,141700,55787260,6700,6700,6700,6700,2039
|
|
20230703,141600,42125960,6700,6700,6700,6700,0
|
|
20230703,141500,42125960,6700,6700,6700,6700,0
|
|
20230703,141400,42125960,6700,6700,6700,6700,0
|
|
20230703,141300,42125960,6700,6700,6700,6700,0
|
|
20230703,141200,42125960,6700,6700,6700,6700,1
|
|
20230703,141100,42119260,6700,6700,6700,6700,2
|
|
20230703,141000,42105860,6700,6700,6700,6700,0
|
|
20230703,140900,42105860,6700,6700,6700,6700,0
|
|
20230703,140800,42105860,6700,6700,6700,6700,0
|
|
20230703,140700,42105860,6700,6700,6700,6700,0
|
|
20230703,140600,42105860,6700,6700,6700,6700,0
|
|
20230703,140500,42105860,6700,6700,6700,6700,0
|
|
20230703,140400,42105860,6700,6700,6700,6700,0
|
|
20230703,140300,42105860,6700,6700,6700,6700,0
|
|
20230703,140200,42105860,6700,6700,6700,6700,0
|
|
20230703,140100,42105860,6700,6700,6700,6700,0
|
|
20230703,140000,42105860,6700,6700,6700,6700,0
|
|
20230703,135900,42105860,6700,6700,6700,6700,0
|
|
20230703,135800,42105860,6700,6700,6700,6700,0
|
|
20230703,135700,42105860,6700,6700,6700,6700,0
|
|
20230703,135600,42105860,6700,6700,6700,6700,1
|
|
20230703,135500,42099160,6660,6660,6660,6660,0
|
|
20230703,135400,42099160,6660,6660,6660,6660,0
|
|
20230703,135300,42099160,6660,6660,6660,6660,36
|
|
20230703,135200,41859400,6700,6700,6700,6700,20
|
|
20230703,135100,41725400,6650,6650,6650,6650,0
|
|
20230703,135000,41725400,6650,6650,6650,6650,0
|
|
20230703,134900,41725400,6650,6650,6650,6650,0
|
|
20230703,134800,41725400,6650,6670,6670,6650,171
|
|
20230703,134700,40586650,6670,6670,6670,6670,0
|
|
20230703,134600,40586650,6670,6670,6670,6670,0
|
|
20230703,134500,40586650,6670,6670,6670,6670,0
|
|
20230703,134400,40586650,6670,6670,6670,6670,71
|
|
20230703,134300,40113080,6690,6690,6690,6690,0
|
|
20230703,134200,40113080,6690,6690,6690,6690,0
|
|
20230703,134100,40113080,6690,6690,6690,6690,0
|
|
20230703,134000,40113080,6690,6690,6690,6690,0
|
|
20230703,133900,40113080,6690,6690,6690,6690,0
|
|
20230703,133800,40113080,6690,6690,6690,6690,8
|
|
20230703,133700,40059560,6700,6700,6700,6700,0
|
|
20230703,133600,40059560,6700,6700,6700,6700,0
|
|
20230703,133500,40059560,6700,6700,6700,6700,0
|
|
20230703,133400,40059560,6700,6700,6700,6700,0
|
|
20230703,133300,40059560,6700,6700,6700,6700,0
|
|
20230703,133200,40059560,6700,6700,6700,6700,0
|
|
20230703,133100,40059560,6700,6700,6700,6700,100
|
|
20230703,133000,39389560,6700,6700,6700,6700,0
|
|
20230703,132900,39389560,6700,6700,6700,6700,0
|
|
20230703,132800,39389560,6700,6700,6700,6700,0
|
|
20230703,132700,39389560,6700,6700,6700,6700,0
|
|
20230703,132600,39389560,6700,6650,6700,6650,7
|
|
20230703,132500,39342910,6700,6700,6700,6700,0
|
|
20230703,132400,39342910,6700,6700,6700,6700,0
|
|
20230703,132300,39342910,6700,6700,6700,6700,0
|
|
20230703,132200,39342910,6700,6700,6700,6700,1
|
|
20230703,132100,39336210,6660,6660,6660,6660,0
|
|
20230703,132000,39336210,6660,6660,6660,6660,0
|
|
20230703,131900,39336210,6660,6660,6660,6660,0
|
|
20230703,131800,39336210,6660,6660,6660,6660,40
|
|
20230703,131700,39069810,6700,6700,6700,6700,0
|
|
20230703,131600,39069810,6700,6700,6700,6700,0
|
|
20230703,131500,39069810,6700,6700,6700,6700,0
|
|
20230703,131400,39069810,6700,6700,6700,6700,0
|
|
20230703,131300,39069810,6700,6700,6700,6700,0
|
|
20230703,131200,39069810,6700,6700,6700,6700,0
|
|
20230703,131100,39069810,6700,6700,6700,6700,0
|
|
20230703,131000,39069810,6700,6700,6700,6700,0
|
|
20230703,130900,39069810,6700,6670,6700,6660,12
|
|
20230703,130800,38989800,6680,6680,6680,6680,0
|
|
20230703,130700,38989800,6680,6680,6680,6680,0
|
|
20230703,130600,38989800,6680,6710,6710,6680,21
|
|
20230703,130500,38849490,6720,6720,6720,6720,0
|
|
20230703,130400,38849490,6720,6720,6720,6720,0
|
|
20230703,130300,38849490,6720,6720,6720,6720,0
|
|
20230703,130200,38849490,6720,6720,6720,6720,0
|
|
20230703,130100,38849490,6720,6720,6720,6720,0
|
|
20230703,130000,38849490,6720,6720,6720,6720,0
|
|
20230703,125900,38849490,6720,6720,6720,6720,0
|
|
20230703,125800,38849490,6720,6720,6720,6720,0
|
|
20230703,125700,38849490,6720,6720,6720,6720,0
|
|
20230703,125600,38849490,6720,6720,6720,6720,0
|
|
20230703,125500,38849490,6720,6720,6720,6720,0
|
|
20230703,125400,38849490,6720,6720,6720,6720,0
|
|
20230703,125300,38849490,6720,6720,6720,6720,0
|
|
20230703,125200,38849490,6720,6720,6720,6720,24
|
|
20230703,125100,38688210,6720,6720,6720,6720,0
|
|
20230703,125000,38688210,6720,6720,6720,6720,0
|
|
20230703,124900,38688210,6720,6720,6720,6720,0
|
|
20230703,124800,38688210,6720,6720,6720,6720,0
|
|
20230703,124700,38688210,6720,6720,6720,6720,0
|
|
20230703,124600,38688210,6720,6720,6720,6720,0
|
|
20230703,124500,38688210,6720,6720,6720,6720,12
|
|
20230703,124400,38607570,6680,6680,6680,6680,0
|
|
20230703,124300,38607570,6680,6680,6680,6680,0
|
|
20230703,124200,38607570,6680,6680,6680,6680,0
|
|
20230703,124100,38607570,6680,6680,6680,6680,0
|
|
20230703,124000,38607570,6680,6680,6680,6680,11
|
|
20230703,123900,38534090,6700,6700,6700,6700,19
|
|
20230703,123800,38406790,6700,6700,6700,6700,0
|
|
20230703,123700,38406790,6700,6700,6700,6700,0
|
|
20230703,123600,38406790,6700,6700,6700,6700,1
|
|
20230703,123500,38400090,6730,6730,6730,6730,0
|
|
20230703,123400,38400090,6730,6730,6730,6730,0
|
|
20230703,123300,38400090,6730,6730,6730,6730,0
|
|
20230703,123200,38400090,6730,6730,6730,6730,0
|
|
20230703,123100,38400090,6730,6730,6730,6730,0
|
|
20230703,123000,38400090,6730,6720,6730,6720,10
|
|
20230703,122900,38332830,6730,6730,6730,6730,0
|
|
20230703,122800,38332830,6730,6730,6730,6730,0
|
|
20230703,122700,38332830,6730,6720,6730,6720,6
|
|
20230703,122600,38292500,6730,6730,6730,6730,1
|
|
20230703,122500,38285770,6730,6730,6730,6730,0
|
|
20230703,122400,38285770,6730,6730,6730,6730,0
|
|
20230703,122300,38285770,6730,6730,6730,6730,2
|
|
20230703,122200,38272310,6720,6720,6720,6720,6
|
|
20230703,122100,38231990,6720,6720,6720,6720,61
|
|
20230703,122000,37822070,6720,6720,6720,6720,0
|
|
20230703,121900,37822070,6720,6720,6720,6720,2
|
|
20230703,121800,37808630,6720,6720,6720,6720,5
|
|
20230703,121700,37775030,6720,6720,6720,6720,0
|
|
20230703,121600,37775030,6720,6720,6720,6720,1
|
|
20230703,121500,37768310,6650,6650,6650,6650,0
|
|
20230703,121400,37768310,6650,6650,6650,6650,0
|
|
20230703,121300,37768310,6650,6650,6650,6650,0
|
|
20230703,121200,37768310,6650,6650,6650,6650,0
|
|
20230703,121100,37768310,6650,6660,6660,6650,145
|
|
20230703,121000,36803970,6650,6650,6650,6650,0
|
|
20230703,120900,36803970,6650,6650,6650,6650,0
|
|
20230703,120800,36803970,6650,6650,6650,6650,0
|
|
20230703,120700,36803970,6650,6650,6650,6650,0
|
|
20230703,120600,36803970,6650,6650,6650,6650,0
|
|
20230703,120500,36803970,6650,6650,6650,6650,0
|
|
20230703,120400,36803970,6650,6650,6650,6650,0
|
|
20230703,120300,36803970,6650,6650,6650,6650,0
|
|
20230703,120200,36803970,6650,6650,6650,6650,0
|
|
20230703,120100,36803970,6650,6650,6650,6650,0
|
|
20230703,120000,36803970,6650,6680,6680,6650,462
|
|
20230703,115900,33722620,6680,6680,6680,6680,0
|
|
20230703,115800,33722620,6680,6680,6680,6680,0
|
|
20230703,115700,33722620,6680,6680,6680,6680,0
|
|
20230703,115600,33722620,6680,6680,6680,6680,0
|
|
20230703,115500,33722620,6680,6680,6680,6680,0
|
|
20230703,115400,33722620,6680,6680,6680,6680,0
|
|
20230703,115300,33722620,6680,6680,6680,6680,0
|
|
20230703,115200,33722620,6680,6680,6680,6680,0
|
|
20230703,115100,33722620,6680,6680,6680,6680,0
|
|
20230703,115000,33722620,6680,6680,6680,6680,0
|
|
20230703,114900,33722620,6680,6680,6680,6680,5
|
|
20230703,114800,33689220,6680,6680,6680,6680,0
|
|
20230703,114700,33689220,6680,6680,6680,6680,0
|
|
20230703,114600,33689220,6680,6680,6680,6680,0
|
|
20230703,114500,33689220,6680,6680,6680,6680,0
|
|
20230703,114400,33689220,6680,6680,6680,6680,0
|
|
20230703,114300,33689220,6680,6680,6680,6680,0
|
|
20230703,114200,33689220,6680,6680,6680,6680,0
|
|
20230703,114100,33689220,6680,6680,6680,6680,0
|
|
20230703,114000,33689220,6680,6680,6680,6680,0
|
|
20230703,113900,33689220,6680,6680,6680,6680,0
|
|
20230703,113800,33689220,6680,6680,6680,6680,0
|
|
20230703,113700,33689220,6680,6680,6680,6680,0
|
|
20230703,113600,33689220,6680,6680,6680,6680,0
|
|
20230703,113500,33689220,6680,6700,6700,6680,1440
|
|
20230703,113400,24069780,6700,6700,6700,6700,0
|
|
20230703,113300,24069780,6700,6700,6700,6700,0
|
|
20230703,113200,24069780,6700,6700,6700,6700,0
|
|
20230703,113100,24069780,6700,6700,6700,6700,0
|
|
20230703,113000,24069780,6700,6700,6700,6700,8
|
|
20230703,112900,24016180,6690,6690,6690,6690,0
|
|
20230703,112800,24016180,6690,6690,6690,6690,0
|
|
20230703,112700,24016180,6690,6690,6690,6690,0
|
|
20230703,112600,24016180,6690,6690,6690,6690,0
|
|
20230703,112500,24016180,6690,6690,6690,6690,0
|
|
20230703,112400,24016180,6690,6690,6690,6690,150
|
|
20230703,112300,23012680,6690,6690,6690,6690,0
|
|
20230703,112200,23012680,6690,6690,6690,6690,0
|
|
20230703,112100,23012680,6690,6690,6690,6690,0
|
|
20230703,112000,23012680,6690,6690,6690,6690,1
|
|
20230703,111900,23005990,6700,6700,6700,6700,0
|
|
20230703,111800,23005990,6700,6700,6700,6700,1
|
|
20230703,111700,22999290,6700,6700,6700,6700,0
|
|
20230703,111600,22999290,6700,6700,6700,6700,0
|
|
20230703,111500,22999290,6700,6700,6700,6700,0
|
|
20230703,111400,22999290,6700,6700,6700,6700,0
|
|
20230703,111300,22999290,6700,6700,6700,6700,0
|
|
20230703,111200,22999290,6700,6700,6700,6700,0
|
|
20230703,111100,22999290,6700,6700,6700,6700,0
|
|
20230703,111000,22999290,6700,6700,6700,6700,0
|
|
20230703,110900,22999290,6700,6700,6700,6700,0
|
|
20230703,110800,22999290,6700,6700,6700,6700,0
|
|
20230703,110700,22999290,6700,6700,6700,6700,0
|
|
20230703,110600,22999290,6700,6700,6700,6700,0
|
|
20230703,110500,22999290,6700,6700,6700,6700,0
|
|
20230703,110400,22999290,6700,6710,6710,6700,96
|
|
20230703,110300,22356040,6710,6710,6710,6710,0
|
|
20230703,110200,22356040,6710,6710,6710,6710,0
|
|
20230703,110100,22356040,6710,6710,6710,6710,48
|
|
20230703,110000,22033960,6710,6710,6710,6710,5
|
|
20230703,105900,22000410,6700,6700,6700,6700,0
|
|
20230703,105800,22000410,6700,6700,6700,6700,0
|
|
20230703,105700,22000410,6700,6700,6700,6700,58
|
|
20230703,105600,21611810,6700,6700,6700,6700,0
|
|
20230703,105500,21611810,6700,6700,6700,6700,0
|
|
20230703,105400,21611810,6700,6700,6700,6700,0
|
|
20230703,105300,21611810,6700,6700,6700,6700,2
|
|
20230703,105200,21598410,6710,6710,6710,6710,0
|
|
20230703,105100,21598410,6710,6710,6710,6710,1
|
|
20230703,105000,21591700,6710,6710,6710,6710,41
|
|
20230703,104900,21316590,6710,6710,6710,6710,0
|
|
20230703,104800,21316590,6710,6710,6710,6710,1
|
|
20230703,104700,21309880,6730,6730,6730,6730,0
|
|
20230703,104600,21309880,6730,6730,6730,6730,0
|
|
20230703,104500,21309880,6730,6730,6730,6730,0
|
|
20230703,104400,21309880,6730,6730,6730,6730,0
|
|
20230703,104300,21309880,6730,6730,6730,6730,0
|
|
20230703,104200,21309880,6730,6730,6730,6730,0
|
|
20230703,104100,21309880,6730,6730,6730,6730,0
|
|
20230703,104000,21309880,6730,6730,6730,6730,64
|
|
20230703,103900,20879160,6730,6730,6730,6730,0
|
|
20230703,103800,20879160,6730,6720,6730,6720,23
|
|
20230703,103700,20724430,6720,6720,6720,6720,0
|
|
20230703,103600,20724430,6720,6720,6720,6720,0
|
|
20230703,103500,20724430,6720,6720,6720,6720,0
|
|
20230703,103400,20724430,6720,6720,6720,6720,1
|
|
20230703,103300,20717710,6730,6730,6730,6730,0
|
|
20230703,103200,20717710,6730,6730,6730,6730,1
|
|
20230703,103100,20710980,6730,6730,6730,6730,0
|
|
20230703,103000,20710980,6730,6730,6730,6720,300
|
|
20230703,102900,18691990,6730,6730,6730,6730,0
|
|
20230703,102800,18691990,6730,6730,6730,6730,100
|
|
20230703,102700,18018990,6730,6730,6730,6730,0
|
|
20230703,102600,18018990,6730,6730,6730,6730,0
|
|
20230703,102500,18018990,6730,6730,6730,6730,50
|
|
20230703,102400,17682490,6740,6740,6740,6740,0
|
|
20230703,102300,17682490,6740,6690,6740,6690,113
|
|
20230703,102200,16921530,6690,6690,6690,6690,0
|
|
20230703,102100,16921530,6690,6690,6690,6690,1
|
|
20230703,102000,16914840,6670,6670,6670,6670,0
|
|
20230703,101900,16914840,6670,6720,6720,6670,75
|
|
20230703,101800,16413840,6730,6730,6730,6730,1
|
|
20230703,101700,16407110,6740,6740,6740,6740,201
|
|
20230703,101600,15052370,6740,6740,6740,6740,1159
|
|
20230703,101500,7240710,6730,6710,6730,6710,36
|
|
20230703,101400,6998890,6710,6710,6710,6710,0
|
|
20230703,101300,6998890,6710,6710,6710,6710,0
|
|
20230703,101200,6998890,6710,6710,6710,6710,2
|
|
20230703,101100,6985470,6690,6690,6690,6690,0
|
|
20230703,101000,6985470,6690,6690,6690,6690,0
|
|
20230703,100900,6985470,6690,6690,6690,6690,0
|
|
20230703,100800,6985470,6690,6690,6690,6690,0
|
|
20230703,100700,6985470,6690,6690,6690,6690,0
|
|
20230703,100600,6985470,6690,6700,6700,6690,50
|
|
20230703,100500,6650770,6700,6710,6710,6700,69
|
|
20230703,100400,6187890,6710,6710,6710,6710,0
|
|
20230703,100300,6187890,6710,6710,6710,6710,0
|
|
20230703,100200,6187890,6710,6710,6710,6710,0
|
|
20230703,100100,6187890,6710,6710,6710,6710,0
|
|
20230703,100000,6187890,6710,6710,6710,6710,2
|
|
20230703,095900,6174470,6720,6720,6720,6720,0
|
|
20230703,095800,6174470,6720,6720,6720,6720,1
|
|
20230703,095700,6167750,6740,6740,6740,6740,0
|
|
20230703,095600,6167750,6740,6740,6740,6740,0
|
|
20230703,095500,6167750,6740,6740,6740,6740,0
|
|
20230703,095400,6167750,6740,6740,6740,6740,0
|
|
20230703,095300,6167750,6740,6740,6740,6740,0
|
|
20230703,095200,6167750,6740,6720,6740,6720,3
|
|
20230703,095100,6147560,6720,6720,6720,6720,0
|
|
20230703,095000,6147560,6720,6720,6720,6720,0
|
|
20230703,094900,6147560,6720,6720,6720,6720,1
|
|
20230703,094800,6140840,6680,6680,6680,6680,90
|
|
20230703,094700,5539640,6700,6700,6700,6700,1
|
|
20230703,094600,5532940,6680,6680,6680,6680,0
|
|
20230703,094500,5532940,6680,6680,6680,6680,1
|
|
20230703,094400,5526260,6700,6700,6700,6700,8
|
|
20230703,094300,5472660,6700,6700,6700,6700,0
|
|
20230703,094200,5472660,6700,6700,6700,6700,0
|
|
20230703,094100,5472660,6700,6700,6700,6700,1
|
|
20230703,094000,5465960,6680,6680,6680,6680,100
|
|
20230703,093900,4797960,6690,6700,6700,6690,135
|
|
20230703,093800,3894290,6700,6700,6700,6700,0
|
|
20230703,093700,3894290,6700,6700,6700,6700,70
|
|
20230703,093600,3425290,6700,6700,6700,6700,16
|
|
20230703,093500,3318090,6740,6720,6740,6700,151
|
|
20230703,093400,2305650,6750,6750,6750,6750,1
|
|
20230703,093300,2298900,6730,6730,6730,6730,10
|
|
20230703,093200,2231600,6750,6750,6750,6750,0
|
|
20230703,093100,2231600,6750,6750,6750,6750,0
|
|
20230703,093000,2231600,6750,6750,6750,6750,0
|
|
20230703,092900,2231600,6750,6750,6750,6750,0
|
|
20230703,092800,2231600,6750,6750,6750,6750,0
|
|
20230703,092700,2231600,6750,6750,6750,6750,5
|
|
20230703,092600,2197850,6760,6750,6760,6750,15
|
|
20230703,092500,2096500,6750,6750,6750,6750,10
|
|
20230703,092400,2029000,6750,6750,6750,6750,0
|
|
20230703,092300,2029000,6750,6750,6750,6750,0
|
|
20230703,092200,2029000,6750,6750,6750,6750,0
|
|
20230703,092100,2029000,6750,6750,6750,6750,10
|
|
20230703,092000,1961500,6750,6740,6750,6740,8
|
|
20230703,091900,1907520,6740,6740,6740,6740,0
|
|
20230703,091800,1907520,6740,6740,6740,6740,0
|
|
20230703,091700,1907520,6740,6740,6740,6740,0
|
|
20230703,091600,1907520,6740,6740,6740,6740,8
|
|
20230703,091500,1853600,6740,6710,6740,6710,66
|
|
20230703,091400,1409990,6710,6710,6710,6710,0
|
|
20230703,091300,1409990,6710,6710,6710,6710,0
|
|
20230703,091200,1409990,6710,6710,6710,6710,0
|
|
20230703,091100,1409990,6710,6710,6710,6710,0
|
|
20230703,091000,1409990,6710,6710,6710,6710,0
|
|
20230703,090900,1409990,6710,6710,6710,6710,0
|
|
20230703,090800,1409990,6710,6710,6710,6710,1
|
|
20230703,090700,1403280,6680,6680,6680,6680,1
|
|
20230703,090600,1396600,6680,6680,6680,6680,35
|
|
20230703,090500,1162800,6650,6650,6650,6650,0
|
|
20230703,090400,1162800,6650,6650,6650,6650,0
|
|
20230703,090300,1162800,6650,6650,6650,6650,0
|
|
20230703,090200,1162800,6650,6650,6650,6650,126
|
|
20230703,090100,324900,6650,6650,6650,6650,0
|
|
20230703,090000,324900,6650,6600,6650,6600,49
|