702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,203900,55889990,6860,6860,6860,6860,896
|
|
20230620,203800,55889990,6860,6860,6860,6860,0
|
|
20230620,203700,55889990,6860,6860,6860,6860,0
|
|
20230620,203600,55889990,6860,6860,6860,6860,0
|
|
20230620,203500,55889990,6860,6860,6860,6860,0
|
|
20230620,203400,55889990,6860,6860,6860,6860,0
|
|
20230620,203300,55889990,6860,6860,6860,6860,0
|
|
20230620,203200,55889990,6860,6860,6860,6860,0
|
|
20230620,203100,55889990,6860,6860,6860,6860,0
|
|
20230620,203000,55889990,6860,6860,6860,6860,0
|
|
20230620,202900,55889990,6860,6860,6860,6860,0
|
|
20230620,202800,55889990,6860,6860,6860,6860,0
|
|
20230620,202700,55889990,6860,6860,6860,6860,0
|
|
20230620,202600,55889990,6860,6860,6860,6860,0
|
|
20230620,202500,55889990,6860,6860,6860,6860,0
|
|
20230620,202400,55889990,6860,6860,6860,6860,0
|
|
20230620,202300,55889990,6860,6860,6860,6860,0
|
|
20230620,202200,55889990,6860,6860,6860,6860,0
|
|
20230620,202100,55889990,6860,6860,6860,6860,0
|
|
20230620,202000,55889990,6860,6860,6860,6860,0
|
|
20230620,201900,55889990,6860,6860,6860,6860,0
|
|
20230620,201800,55889990,6860,6860,6860,6860,0
|
|
20230620,201700,55889990,6860,6860,6860,6860,0
|
|
20230620,201600,55889990,6860,6860,6860,6860,0
|
|
20230620,201500,55889990,6860,6860,6860,6860,0
|
|
20230620,201400,55889990,6860,6860,6860,6860,0
|
|
20230620,201300,55889990,6860,6860,6860,6860,0
|
|
20230620,201200,55889990,6860,6860,6860,6860,0
|
|
20230620,201100,55889990,6860,6860,6860,6860,0
|
|
20230620,201000,55889990,6860,6860,6860,6860,0
|
|
20230620,200900,55889990,6860,6860,6860,6860,896
|
|
20230620,200800,55889990,6860,6860,6860,6860,0
|
|
20230620,200700,55889990,6860,6860,6860,6860,0
|
|
20230620,200600,55889990,6860,6860,6860,6860,0
|
|
20230620,200500,55889990,6860,6860,6860,6860,0
|
|
20230620,200400,55889990,6860,6860,6860,6860,0
|
|
20230620,200300,55889990,6860,6860,6860,6860,0
|
|
20230620,200200,55889990,6860,6860,6860,6860,0
|
|
20230620,200100,55889990,6860,6860,6860,6860,0
|
|
20230620,200000,55889990,6860,6860,6860,6860,0
|
|
20230620,195900,55889990,6860,6860,6860,6860,0
|
|
20230620,195800,55889990,6860,6860,6860,6860,0
|
|
20230620,195700,55889990,6860,6860,6860,6860,0
|
|
20230620,195600,55889990,6860,6860,6860,6860,0
|
|
20230620,195500,55889990,6860,6860,6860,6860,0
|
|
20230620,195400,55889990,6860,6860,6860,6860,0
|
|
20230620,195300,55889990,6860,6860,6860,6860,0
|
|
20230620,195200,55889990,6860,6860,6860,6860,0
|
|
20230620,195100,55889990,6860,6860,6860,6860,0
|
|
20230620,195000,55889990,6860,6860,6860,6860,0
|
|
20230620,194900,55889990,6860,6860,6860,6860,0
|
|
20230620,194800,55889990,6860,6860,6860,6860,0
|
|
20230620,194700,55889990,6860,6860,6860,6860,0
|
|
20230620,194600,55889990,6860,6860,6860,6860,0
|
|
20230620,194500,55889990,6860,6860,6860,6860,0
|
|
20230620,194400,55889990,6860,6860,6860,6860,0
|
|
20230620,194300,55889990,6860,6860,6860,6860,0
|
|
20230620,194200,55889990,6860,6860,6860,6860,0
|
|
20230620,194100,55889990,6860,6860,6860,6860,0
|
|
20230620,194000,55889990,6860,6860,6860,6860,0
|
|
20230620,193900,55889990,6860,6860,6860,6860,896
|
|
20230620,193800,55889990,6860,6860,6860,6860,0
|
|
20230620,193700,55889990,6860,6860,6860,6860,0
|
|
20230620,193600,55889990,6860,6860,6860,6860,0
|
|
20230620,193500,55889990,6860,6860,6860,6860,0
|
|
20230620,193400,55889990,6860,6860,6860,6860,0
|
|
20230620,193300,55889990,6860,6860,6860,6860,0
|
|
20230620,193200,55889990,6860,6860,6860,6860,0
|
|
20230620,193100,55889990,6860,6860,6860,6860,0
|
|
20230620,193000,55889990,6860,6860,6860,6860,0
|
|
20230620,192900,55889990,6860,6860,6860,6860,0
|
|
20230620,192800,55889990,6860,6860,6860,6860,0
|
|
20230620,192700,55889990,6860,6860,6860,6860,0
|
|
20230620,192600,55889990,6860,6860,6860,6860,0
|
|
20230620,192500,55889990,6860,6860,6860,6860,0
|
|
20230620,192400,55889990,6860,6860,6860,6860,0
|
|
20230620,192300,55889990,6860,6860,6860,6860,0
|
|
20230620,192200,55889990,6860,6860,6860,6860,0
|
|
20230620,192100,55889990,6860,6860,6860,6860,0
|
|
20230620,192000,55889990,6860,6860,6860,6860,0
|
|
20230620,191900,55889990,6860,6860,6860,6860,0
|
|
20230620,191800,55889990,6860,6860,6860,6860,0
|
|
20230620,191700,55889990,6860,6860,6860,6860,0
|
|
20230620,191600,55889990,6860,6860,6860,6860,0
|
|
20230620,191500,55889990,6860,6860,6860,6860,0
|
|
20230620,191400,55889990,6860,6860,6860,6860,0
|
|
20230620,191300,55889990,6860,6860,6860,6860,0
|
|
20230620,191200,55889990,6860,6860,6860,6860,0
|
|
20230620,191100,55889990,6860,6860,6860,6860,0
|
|
20230620,191000,55889990,6860,6860,6860,6860,0
|
|
20230620,190900,55889990,6860,6860,6860,6860,896
|
|
20230620,190800,55889990,6860,6860,6860,6860,0
|
|
20230620,190700,55889990,6860,6860,6860,6860,0
|
|
20230620,190600,55889990,6860,6860,6860,6860,0
|
|
20230620,190500,55889990,6860,6860,6860,6860,0
|
|
20230620,190400,55889990,6860,6860,6860,6860,0
|
|
20230620,190300,55889990,6860,6860,6860,6860,0
|
|
20230620,190200,55889990,6860,6860,6860,6860,0
|
|
20230620,190100,55889990,6860,6860,6860,6860,0
|
|
20230620,190000,55889990,6860,6860,6860,6860,0
|
|
20230620,185900,55889990,6860,6860,6860,6860,0
|
|
20230620,185800,55889990,6860,6860,6860,6860,0
|
|
20230620,185700,55889990,6860,6860,6860,6860,0
|
|
20230620,185600,55889990,6860,6860,6860,6860,0
|
|
20230620,185500,55889990,6860,6860,6860,6860,0
|
|
20230620,185400,55889990,6860,6860,6860,6860,0
|
|
20230620,185300,55889990,6860,6860,6860,6860,0
|
|
20230620,185200,55889990,6860,6860,6860,6860,0
|
|
20230620,185100,55889990,6860,6860,6860,6860,0
|
|
20230620,185000,55889990,6860,6860,6860,6860,0
|
|
20230620,184900,55889990,6860,6860,6860,6860,0
|
|
20230620,184800,55889990,6860,6860,6860,6860,0
|
|
20230620,184700,55889990,6860,6860,6860,6860,0
|
|
20230620,184600,55889990,6860,6860,6860,6860,0
|
|
20230620,184500,55889990,6860,6860,6860,6860,0
|
|
20230620,184400,55889990,6860,6860,6860,6860,0
|
|
20230620,184300,55889990,6860,6860,6860,6860,0
|
|
20230620,184200,55889990,6860,6860,6860,6860,0
|
|
20230620,184100,55889990,6860,6860,6860,6860,0
|
|
20230620,184000,55889990,6860,6860,6860,6860,0
|
|
20230620,183900,55889990,6860,6860,6860,6860,896
|
|
20230620,183800,55889990,6860,6860,6860,6860,0
|
|
20230620,183700,55889990,6860,6860,6860,6860,0
|
|
20230620,183600,55889990,6860,6860,6860,6860,0
|
|
20230620,183500,55889990,6860,6860,6860,6860,0
|
|
20230620,183400,55889990,6860,6860,6860,6860,0
|
|
20230620,183300,55889990,6860,6860,6860,6860,0
|
|
20230620,183200,55889990,6860,6860,6860,6860,0
|
|
20230620,183100,55889990,6860,6860,6860,6860,0
|
|
20230620,183000,55889990,6860,6860,6860,6860,0
|
|
20230620,182900,55889990,6860,6860,6860,6860,0
|
|
20230620,182800,55889990,6860,6860,6860,6860,0
|
|
20230620,182700,55889990,6860,6860,6860,6860,0
|
|
20230620,182600,55889990,6860,6860,6860,6860,0
|
|
20230620,182500,55889990,6860,6860,6860,6860,0
|
|
20230620,182400,55889990,6860,6860,6860,6860,0
|
|
20230620,182300,55889990,6860,6860,6860,6860,0
|
|
20230620,182200,55889990,6860,6860,6860,6860,0
|
|
20230620,182100,55889990,6860,6860,6860,6860,0
|
|
20230620,182000,55889990,6860,6860,6860,6860,0
|
|
20230620,181900,55889990,6860,6860,6860,6860,0
|
|
20230620,181800,55889990,6860,6860,6860,6860,0
|
|
20230620,181700,55889990,6860,6860,6860,6860,0
|
|
20230620,181600,55889990,6860,6860,6860,6860,0
|
|
20230620,181500,55889990,6860,6860,6860,6860,0
|
|
20230620,181400,55889990,6860,6860,6860,6860,0
|
|
20230620,181300,55889990,6860,6860,6860,6860,0
|
|
20230620,181200,55889990,6860,6860,6860,6860,0
|
|
20230620,181100,55889990,6860,6860,6860,6860,0
|
|
20230620,181000,55889990,6860,6860,6860,6860,0
|
|
20230620,180900,55889990,6860,6860,6860,6860,896
|
|
20230620,180800,55889990,6860,6860,6860,6860,0
|
|
20230620,180700,55889990,6860,6860,6860,6860,0
|
|
20230620,180600,55889990,6860,6860,6860,6860,0
|
|
20230620,180500,55889990,6860,6860,6860,6860,0
|
|
20230620,180400,55889990,6860,6860,6860,6860,0
|
|
20230620,180300,55889990,6860,6860,6860,6860,0
|
|
20230620,180200,55889990,6860,6860,6860,6860,0
|
|
20230620,180100,55889990,6860,6860,6860,6860,0
|
|
20230620,180000,55889990,6860,6860,6860,6860,0
|
|
20230620,175900,55889990,6860,6860,6860,6860,0
|
|
20230620,175800,55889990,6860,6860,6860,6860,0
|
|
20230620,175700,55889990,6860,6860,6860,6860,0
|
|
20230620,175600,55889990,6860,6860,6860,6860,0
|
|
20230620,175500,55889990,6860,6860,6860,6860,0
|
|
20230620,175400,55889990,6860,6860,6860,6860,0
|
|
20230620,175300,55889990,6860,6860,6860,6860,0
|
|
20230620,175200,55889990,6860,6860,6860,6860,0
|
|
20230620,175100,55889990,6860,6860,6860,6860,0
|
|
20230620,175000,55889990,6860,6860,6860,6860,0
|
|
20230620,174900,55889990,6860,6860,6860,6860,0
|
|
20230620,174800,55889990,6860,6860,6860,6860,0
|
|
20230620,174700,55889990,6860,6860,6860,6860,0
|
|
20230620,174600,55889990,6860,6860,6860,6860,0
|
|
20230620,174500,55889990,6860,6860,6860,6860,0
|
|
20230620,174400,55889990,6860,6860,6860,6860,0
|
|
20230620,174300,55889990,6860,6860,6860,6860,0
|
|
20230620,174200,55889990,6860,6860,6860,6860,0
|
|
20230620,174100,55889990,6860,6860,6860,6860,0
|
|
20230620,174000,55889990,6860,6860,6860,6860,0
|
|
20230620,173900,55889990,6860,6860,6860,6860,896
|
|
20230620,173800,55889990,6860,6860,6860,6860,0
|
|
20230620,173700,55889990,6860,6860,6860,6860,0
|
|
20230620,173600,55889990,6860,6860,6860,6860,0
|
|
20230620,173500,55889990,6860,6860,6860,6860,0
|
|
20230620,173400,55889990,6860,6860,6860,6860,0
|
|
20230620,173300,55889990,6860,6860,6860,6860,0
|
|
20230620,173200,55889990,6860,6860,6860,6860,0
|
|
20230620,173100,55889990,6860,6860,6860,6860,0
|
|
20230620,173000,55889990,6860,6860,6860,6860,0
|
|
20230620,172900,55889990,6860,6860,6860,6860,0
|
|
20230620,172800,55889990,6860,6860,6860,6860,0
|
|
20230620,172700,55889990,6860,6860,6860,6860,0
|
|
20230620,172600,55889990,6860,6860,6860,6860,0
|
|
20230620,172500,55889990,6860,6860,6860,6860,0
|
|
20230620,172400,55889990,6860,6860,6860,6860,0
|
|
20230620,172300,55889990,6860,6860,6860,6860,0
|
|
20230620,172200,55889990,6860,6860,6860,6860,0
|
|
20230620,172100,55889990,6860,6860,6860,6860,0
|
|
20230620,172000,55889990,6860,6860,6860,6860,0
|
|
20230620,171900,55889990,6860,6860,6860,6860,0
|
|
20230620,171800,55889990,6860,6860,6860,6860,0
|
|
20230620,171700,55889990,6860,6860,6860,6860,0
|
|
20230620,171600,55889990,6860,6860,6860,6860,0
|
|
20230620,171500,55889990,6860,6860,6860,6860,0
|
|
20230620,171400,55889990,6860,6860,6860,6860,0
|
|
20230620,171300,55889990,6860,6860,6860,6860,0
|
|
20230620,171200,55889990,6860,6860,6860,6860,0
|
|
20230620,171100,55889990,6860,6860,6860,6860,0
|
|
20230620,171000,55889990,6860,6860,6860,6860,0
|
|
20230620,170900,55889990,6860,6860,6860,6860,896
|
|
20230620,170800,55889990,6860,6860,6860,6860,0
|
|
20230620,170700,55889990,6860,6860,6860,6860,0
|
|
20230620,170600,55889990,6860,6860,6860,6860,0
|
|
20230620,170500,55889990,6860,6860,6860,6860,0
|
|
20230620,170400,55889990,6860,6860,6860,6860,0
|
|
20230620,170300,55889990,6860,6860,6860,6860,0
|
|
20230620,170200,55889990,6860,6860,6860,6860,0
|
|
20230620,170100,55889990,6860,6860,6860,6860,0
|
|
20230620,170000,55889990,6860,6860,6860,6860,0
|
|
20230620,165900,55889990,6860,6860,6860,6860,0
|
|
20230620,165800,55889990,6860,6860,6860,6860,0
|
|
20230620,165700,55889990,6860,6860,6860,6860,0
|
|
20230620,165600,55889990,6860,6860,6860,6860,0
|
|
20230620,165500,55889990,6860,6860,6860,6860,0
|
|
20230620,165400,55889990,6860,6860,6860,6860,0
|
|
20230620,165300,55889990,6860,6860,6860,6860,0
|
|
20230620,165200,55889990,6860,6860,6860,6860,0
|
|
20230620,165100,55889990,6860,6860,6860,6860,0
|
|
20230620,165000,55889990,6860,6860,6860,6860,0
|
|
20230620,164900,55889990,6860,6860,6860,6860,0
|
|
20230620,164800,55889990,6860,6860,6860,6860,0
|
|
20230620,164700,55889990,6860,6860,6860,6860,0
|
|
20230620,164600,55889990,6860,6860,6860,6860,0
|
|
20230620,164500,55889990,6860,6860,6860,6860,0
|
|
20230620,164400,55889990,6860,6860,6860,6860,0
|
|
20230620,164300,55889990,6860,6860,6860,6860,0
|
|
20230620,164200,55889990,6860,6860,6860,6860,0
|
|
20230620,164100,55889990,6860,6860,6860,6860,0
|
|
20230620,164000,55889990,6860,6860,6860,6860,0
|
|
20230620,163900,55889990,6860,6860,6860,6860,896
|
|
20230620,163800,55889990,6860,6860,6860,6860,0
|
|
20230620,163700,55889990,6860,6860,6860,6860,0
|
|
20230620,163600,55889990,6860,6860,6860,6860,0
|
|
20230620,163500,55889990,6860,6860,6860,6860,0
|
|
20230620,163400,55889990,6860,6860,6860,6860,0
|
|
20230620,163300,55889990,6860,6860,6860,6860,0
|
|
20230620,163200,55889990,6860,6860,6860,6860,0
|
|
20230620,163100,55889990,6860,6860,6860,6860,0
|
|
20230620,163000,55889990,6860,6860,6860,6860,0
|
|
20230620,162900,55889990,6860,6860,6860,6860,0
|
|
20230620,162800,55889990,6860,6860,6860,6860,0
|
|
20230620,162700,55889990,6860,6860,6860,6860,0
|
|
20230620,162600,55889990,6860,6860,6860,6860,0
|
|
20230620,162500,55889990,6860,6860,6860,6860,0
|
|
20230620,162400,55889990,6860,6860,6860,6860,0
|
|
20230620,162300,55889990,6860,6860,6860,6860,0
|
|
20230620,162200,55889990,6860,6860,6860,6860,0
|
|
20230620,162100,55889990,6860,6860,6860,6860,0
|
|
20230620,162000,55889990,6860,6860,6860,6860,0
|
|
20230620,161900,55889990,6860,6860,6860,6860,0
|
|
20230620,161800,55889990,6860,6860,6860,6860,0
|
|
20230620,161700,55889990,6860,6860,6860,6860,0
|
|
20230620,161600,55889990,6860,6860,6860,6860,0
|
|
20230620,161500,55889990,6860,6860,6860,6860,0
|
|
20230620,161400,55889990,6860,6860,6860,6860,0
|
|
20230620,161300,55889990,6860,6860,6860,6860,0
|
|
20230620,161200,55889990,6860,6860,6860,6860,0
|
|
20230620,161100,55889990,6860,6860,6860,6860,0
|
|
20230620,161000,55889990,6860,6860,6860,6860,0
|
|
20230620,160900,55889990,6860,6860,6860,6860,896
|
|
20230620,160800,55889990,6860,6860,6860,6860,0
|
|
20230620,160700,55889990,6860,6860,6860,6860,0
|
|
20230620,160600,55889990,6860,6860,6860,6860,0
|
|
20230620,160500,55889990,6860,6860,6860,6860,0
|
|
20230620,160400,55889990,6860,6860,6860,6860,0
|
|
20230620,160300,55889990,6860,6860,6860,6860,0
|
|
20230620,160200,55889990,6860,6860,6860,6860,0
|
|
20230620,160100,55889990,6860,6860,6860,6860,0
|
|
20230620,160000,55889990,6860,6860,6860,6860,0
|
|
20230620,155900,55889990,6860,6860,6860,6860,0
|
|
20230620,155800,55889990,6860,6860,6860,6860,0
|
|
20230620,155700,55889990,6860,6860,6860,6860,0
|
|
20230620,155600,55889990,6860,6860,6860,6860,0
|
|
20230620,155500,55889990,6860,6860,6860,6860,0
|
|
20230620,155400,55889990,6860,6860,6860,6860,0
|
|
20230620,155300,55889990,6860,6860,6860,6860,0
|
|
20230620,155200,55889990,6860,6860,6860,6860,0
|
|
20230620,155100,55889990,6860,6860,6860,6860,0
|
|
20230620,155000,55889990,6860,6860,6860,6860,0
|
|
20230620,154900,55889990,6860,6860,6860,6860,0
|
|
20230620,154800,55889990,6860,6860,6860,6860,0
|
|
20230620,154700,55889990,6860,6860,6860,6860,0
|
|
20230620,154600,55889990,6860,6860,6860,6860,0
|
|
20230620,154500,55889990,6860,6860,6860,6860,0
|
|
20230620,154400,55889990,6860,6860,6860,6860,0
|
|
20230620,154300,55889990,6860,6860,6860,6860,0
|
|
20230620,154200,55889990,6860,6860,6860,6860,0
|
|
20230620,154100,55889990,6860,6860,6860,6860,0
|
|
20230620,154000,55889990,6860,6860,6860,6860,0
|
|
20230620,153900,55889990,6860,6860,6860,6860,896
|
|
20230620,153800,55889990,6860,6860,6860,6860,0
|
|
20230620,153700,55889990,6860,6860,6860,6860,0
|
|
20230620,153600,55889990,6860,6860,6860,6860,0
|
|
20230620,153500,55889990,6860,6860,6860,6860,0
|
|
20230620,153400,55889990,6860,6860,6860,6860,0
|
|
20230620,153300,55889990,6860,6860,6860,6860,0
|
|
20230620,153200,55889990,6860,6860,6860,6860,0
|
|
20230620,153100,55889990,6860,6860,6860,6860,0
|
|
20230620,153000,55889990,6860,6860,6860,6860,896
|
|
20230620,152900,49743430,6830,6830,6830,6830,0
|
|
20230620,152800,49743430,6830,6830,6830,6830,0
|
|
20230620,152700,49743430,6830,6830,6830,6830,0
|
|
20230620,152600,49743430,6830,6830,6830,6830,0
|
|
20230620,152500,49743430,6830,6830,6830,6830,0
|
|
20230620,152400,49743430,6830,6830,6830,6830,0
|
|
20230620,152300,49743430,6830,6830,6830,6830,0
|
|
20230620,152200,49743430,6830,6830,6830,6830,0
|
|
20230620,152100,49743430,6830,6830,6830,6830,0
|
|
20230620,152000,49743430,6830,6830,6830,6830,0
|
|
20230620,151900,49743430,6830,6810,6830,6810,490
|
|
20230620,151800,46405030,6810,6810,6810,6810,69
|
|
20230620,151700,45935140,6810,6810,6810,6810,108
|
|
20230620,151600,45199660,6810,6810,6810,6810,0
|
|
20230620,151500,45199660,6810,6810,6810,6810,0
|
|
20230620,151400,45199660,6810,6800,6810,6800,117
|
|
20230620,151300,44403560,6800,6800,6800,6800,0
|
|
20230620,151200,44403560,6800,6800,6800,6800,15
|
|
20230620,151100,44301560,6800,6800,6800,6800,75
|
|
20230620,151000,43791560,6800,6800,6800,6800,1
|
|
20230620,150900,43784760,6790,6790,6790,6790,0
|
|
20230620,150800,43784760,6790,6790,6790,6790,0
|
|
20230620,150700,43784760,6790,6790,6790,6790,0
|
|
20230620,150600,43784760,6790,6800,6800,6790,140
|
|
20230620,150500,42833120,6800,6800,6800,6800,0
|
|
20230620,150400,42833120,6800,6800,6800,6800,1
|
|
20230620,150300,42826320,6790,6790,6790,6790,0
|
|
20230620,150200,42826320,6790,6790,6790,6790,1
|
|
20230620,150100,42819530,6800,6800,6800,6800,0
|
|
20230620,150000,42819530,6800,6800,6800,6800,1
|
|
20230620,145900,42812730,6790,6790,6790,6790,0
|
|
20230620,145800,42812730,6790,6790,6790,6790,0
|
|
20230620,145700,42812730,6790,6790,6790,6790,0
|
|
20230620,145600,42812730,6790,6790,6790,6790,0
|
|
20230620,145500,42812730,6790,6790,6790,6790,0
|
|
20230620,145400,42812730,6790,6790,6790,6790,0
|
|
20230620,145300,42812730,6790,6790,6790,6790,0
|
|
20230620,145200,42812730,6790,6790,6790,6790,0
|
|
20230620,145100,42812730,6790,6790,6790,6790,0
|
|
20230620,145000,42812730,6790,6790,6790,6790,0
|
|
20230620,144900,42812730,6790,6790,6790,6790,1
|
|
20230620,144800,42805940,6800,6800,6800,6800,0
|
|
20230620,144700,42805940,6800,6800,6800,6800,0
|
|
20230620,144600,42805940,6800,6800,6800,6800,32
|
|
20230620,144500,42588340,6800,6800,6800,6800,0
|
|
20230620,144400,42588340,6800,6800,6800,6800,0
|
|
20230620,144300,42588340,6800,6800,6800,6800,6
|
|
20230620,144200,42547540,6800,6800,6800,6800,0
|
|
20230620,144100,42547540,6800,6800,6800,6800,0
|
|
20230620,144000,42547540,6800,6800,6800,6800,1
|
|
20230620,143900,42540740,6780,6800,6800,6780,2
|
|
20230620,143800,42527160,6790,6790,6790,6790,0
|
|
20230620,143700,42527160,6790,6790,6790,6790,0
|
|
20230620,143600,42527160,6790,6790,6790,6790,0
|
|
20230620,143500,42527160,6790,6790,6790,6790,0
|
|
20230620,143400,42527160,6790,6790,6790,6790,0
|
|
20230620,143300,42527160,6790,6790,6790,6790,0
|
|
20230620,143200,42527160,6790,6790,6790,6790,0
|
|
20230620,143100,42527160,6790,6790,6790,6790,0
|
|
20230620,143000,42527160,6790,6790,6790,6790,0
|
|
20230620,142900,42527160,6790,6790,6790,6790,0
|
|
20230620,142800,42527160,6790,6790,6790,6790,0
|
|
20230620,142700,42527160,6790,6790,6790,6790,0
|
|
20230620,142600,42527160,6790,6790,6790,6790,0
|
|
20230620,142500,42527160,6790,6790,6790,6790,46
|
|
20230620,142400,42214820,6790,6790,6790,6790,0
|
|
20230620,142300,42214820,6790,6790,6790,6790,0
|
|
20230620,142200,42214820,6790,6790,6790,6790,0
|
|
20230620,142100,42214820,6790,6790,6790,6790,0
|
|
20230620,142000,42214820,6790,6790,6790,6790,1
|
|
20230620,141900,42208030,6790,6790,6790,6790,0
|
|
20230620,141800,42208030,6790,6790,6790,6790,1
|
|
20230620,141700,42201240,6800,6800,6800,6800,1
|
|
20230620,141600,42194440,6790,6790,6790,6790,0
|
|
20230620,141500,42194440,6790,6790,6790,6790,0
|
|
20230620,141400,42194440,6790,6790,6790,6790,0
|
|
20230620,141300,42194440,6790,6790,6790,6790,0
|
|
20230620,141200,42194440,6790,6790,6790,6790,0
|
|
20230620,141100,42194440,6790,6790,6790,6790,0
|
|
20230620,141000,42194440,6790,6790,6790,6790,0
|
|
20230620,140900,42194440,6790,6790,6790,6790,0
|
|
20230620,140800,42194440,6790,6790,6790,6790,0
|
|
20230620,140700,42194440,6790,6790,6790,6790,10
|
|
20230620,140600,42126540,6800,6800,6800,6800,0
|
|
20230620,140500,42126540,6800,6800,6800,6800,0
|
|
20230620,140400,42126540,6800,6800,6800,6800,0
|
|
20230620,140300,42126540,6800,6800,6800,6800,0
|
|
20230620,140200,42126540,6800,6800,6800,6800,0
|
|
20230620,140100,42126540,6800,6800,6800,6800,0
|
|
20230620,140000,42126540,6800,6800,6800,6800,0
|
|
20230620,135900,42126540,6800,6800,6800,6800,0
|
|
20230620,135800,42126540,6800,6800,6800,6800,0
|
|
20230620,135700,42126540,6800,6800,6800,6800,0
|
|
20230620,135600,42126540,6800,6800,6800,6800,0
|
|
20230620,135500,42126540,6800,6800,6800,6800,0
|
|
20230620,135400,42126540,6800,6800,6800,6800,1
|
|
20230620,135300,42119740,6800,6800,6800,6800,0
|
|
20230620,135200,42119740,6800,6800,6800,6800,0
|
|
20230620,135100,42119740,6800,6800,6800,6800,1
|
|
20230620,135000,42112940,6810,6810,6810,6810,3
|
|
20230620,134900,42092510,6810,6810,6810,6810,0
|
|
20230620,134800,42092510,6810,6810,6810,6810,0
|
|
20230620,134700,42092510,6810,6810,6810,6810,0
|
|
20230620,134600,42092510,6810,6810,6810,6810,0
|
|
20230620,134500,42092510,6810,6810,6810,6810,0
|
|
20230620,134400,42092510,6810,6810,6810,6810,0
|
|
20230620,134300,42092510,6810,6810,6810,6810,0
|
|
20230620,134200,42092510,6810,6810,6810,6810,0
|
|
20230620,134100,42092510,6810,6810,6810,6810,0
|
|
20230620,134000,42092510,6810,6810,6810,6810,0
|
|
20230620,133900,42092510,6810,6810,6810,6810,0
|
|
20230620,133800,42092510,6810,6810,6810,6810,368
|
|
20230620,133700,39586430,6800,6800,6800,6800,0
|
|
20230620,133600,39586430,6800,6800,6800,6800,0
|
|
20230620,133500,39586430,6800,6800,6800,6800,0
|
|
20230620,133400,39586430,6800,6800,6800,6800,0
|
|
20230620,133300,39586430,6800,6800,6800,6800,0
|
|
20230620,133200,39586430,6800,6800,6800,6800,0
|
|
20230620,133100,39586430,6800,6800,6800,6800,0
|
|
20230620,133000,39586430,6800,6800,6800,6800,0
|
|
20230620,132900,39586430,6800,6800,6800,6800,267
|
|
20230620,132800,37770830,6790,6800,6800,6790,1292
|
|
20230620,132700,28990800,6820,6820,6820,6820,0
|
|
20230620,132600,28990800,6820,6820,6820,6820,1
|
|
20230620,132500,28983980,6810,6810,6810,6810,0
|
|
20230620,132400,28983980,6810,6810,6810,6810,0
|
|
20230620,132300,28983980,6810,6810,6810,6810,0
|
|
20230620,132200,28983980,6810,6810,6810,6810,0
|
|
20230620,132100,28983980,6810,6810,6810,6810,1
|
|
20230620,132000,28977170,6810,6810,6810,6810,0
|
|
20230620,131900,28977170,6810,6820,6820,6810,3
|
|
20230620,131800,28956730,6830,6830,6830,6830,0
|
|
20230620,131700,28956730,6830,6830,6830,6830,0
|
|
20230620,131600,28956730,6830,6830,6830,6830,0
|
|
20230620,131500,28956730,6830,6830,6830,6830,0
|
|
20230620,131400,28956730,6830,6830,6830,6830,0
|
|
20230620,131300,28956730,6830,6830,6830,6830,0
|
|
20230620,131200,28956730,6830,6830,6830,6830,0
|
|
20230620,131100,28956730,6830,6830,6830,6830,1
|
|
20230620,131000,28949900,6820,6820,6820,6820,0
|
|
20230620,130900,28949900,6820,6820,6820,6820,2
|
|
20230620,130800,28936260,6830,6830,6830,6830,0
|
|
20230620,130700,28936260,6830,6830,6830,6830,0
|
|
20230620,130600,28936260,6830,6830,6830,6830,0
|
|
20230620,130500,28936260,6830,6830,6830,6830,0
|
|
20230620,130400,28936260,6830,6830,6830,6830,0
|
|
20230620,130300,28936260,6830,6830,6830,6830,1
|
|
20230620,130200,28929430,6830,6830,6830,6830,0
|
|
20230620,130100,28929430,6830,6830,6830,6830,0
|
|
20230620,130000,28929430,6830,6830,6830,6830,0
|
|
20230620,125900,28929430,6830,6830,6830,6830,0
|
|
20230620,125800,28929430,6830,6830,6830,6830,0
|
|
20230620,125700,28929430,6830,6810,6830,6810,5
|
|
20230620,125600,28895360,6810,6810,6810,6810,1
|
|
20230620,125500,28888550,6830,6830,6830,6830,0
|
|
20230620,125400,28888550,6830,6830,6830,6830,0
|
|
20230620,125300,28888550,6830,6830,6830,6830,0
|
|
20230620,125200,28888550,6830,6830,6830,6830,0
|
|
20230620,125100,28888550,6830,6830,6830,6830,0
|
|
20230620,125000,28888550,6830,6830,6830,6830,0
|
|
20230620,124900,28888550,6830,6830,6830,6830,0
|
|
20230620,124800,28888550,6830,6830,6830,6830,1
|
|
20230620,124700,28881720,6820,6820,6820,6820,0
|
|
20230620,124600,28881720,6820,6820,6820,6820,0
|
|
20230620,124500,28881720,6820,6820,6820,6820,0
|
|
20230620,124400,28881720,6820,6820,6820,6820,0
|
|
20230620,124300,28881720,6820,6820,6820,6820,0
|
|
20230620,124200,28881720,6820,6820,6820,6820,0
|
|
20230620,124100,28881720,6820,6820,6820,6820,0
|
|
20230620,124000,28881720,6820,6820,6820,6820,0
|
|
20230620,123900,28881720,6820,6820,6820,6820,142
|
|
20230620,123800,27913280,6820,6820,6820,6820,0
|
|
20230620,123700,27913280,6820,6820,6820,6820,0
|
|
20230620,123600,27913280,6820,6820,6820,6820,0
|
|
20230620,123500,27913280,6820,6820,6820,6820,0
|
|
20230620,123400,27913280,6820,6820,6820,6820,0
|
|
20230620,123300,27913280,6820,6820,6820,6820,0
|
|
20230620,123200,27913280,6820,6820,6820,6820,0
|
|
20230620,123100,27913280,6820,6820,6820,6820,0
|
|
20230620,123000,27913280,6820,6820,6820,6820,0
|
|
20230620,122900,27913280,6820,6820,6820,6820,0
|
|
20230620,122800,27913280,6820,6820,6820,6820,0
|
|
20230620,122700,27913280,6820,6820,6820,6820,0
|
|
20230620,122600,27913280,6820,6800,6820,6800,7
|
|
20230620,122500,27865660,6810,6810,6810,6810,0
|
|
20230620,122400,27865660,6810,6810,6810,6810,1
|
|
20230620,122300,27858850,6820,6820,6820,6820,1
|
|
20230620,122200,27852030,6820,6820,6820,6820,0
|
|
20230620,122100,27852030,6820,6820,6820,6820,0
|
|
20230620,122000,27852030,6820,6820,6820,6820,0
|
|
20230620,121900,27852030,6820,6820,6820,6820,0
|
|
20230620,121800,27852030,6820,6820,6820,6820,0
|
|
20230620,121700,27852030,6820,6820,6820,6820,0
|
|
20230620,121600,27852030,6820,6820,6820,6820,0
|
|
20230620,121500,27852030,6820,6820,6820,6820,0
|
|
20230620,121400,27852030,6820,6820,6820,6820,0
|
|
20230620,121300,27852030,6820,6820,6820,6820,0
|
|
20230620,121200,27852030,6820,6820,6820,6820,6
|
|
20230620,121100,27811110,6820,6820,6820,6820,0
|
|
20230620,121000,27811110,6820,6820,6820,6820,0
|
|
20230620,120900,27811110,6820,6820,6820,6820,0
|
|
20230620,120800,27811110,6820,6820,6820,6820,0
|
|
20230620,120700,27811110,6820,6820,6820,6820,0
|
|
20230620,120600,27811110,6820,6820,6820,6820,0
|
|
20230620,120500,27811110,6820,6820,6820,6820,0
|
|
20230620,120400,27811110,6820,6820,6820,6820,0
|
|
20230620,120300,27811110,6820,6820,6820,6820,0
|
|
20230620,120200,27811110,6820,6820,6820,6820,0
|
|
20230620,120100,27811110,6820,6820,6820,6820,0
|
|
20230620,120000,27811110,6820,6820,6820,6820,0
|
|
20230620,115900,27811110,6820,6820,6820,6820,0
|
|
20230620,115800,27811110,6820,6820,6820,6820,0
|
|
20230620,115700,27811110,6820,6820,6820,6820,0
|
|
20230620,115600,27811110,6820,6820,6820,6820,0
|
|
20230620,115500,27811110,6820,6820,6820,6820,0
|
|
20230620,115400,27811110,6820,6820,6820,6820,0
|
|
20230620,115300,27811110,6820,6820,6820,6820,0
|
|
20230620,115200,27811110,6820,6820,6820,6820,0
|
|
20230620,115100,27811110,6820,6820,6820,6820,0
|
|
20230620,115000,27811110,6820,6820,6820,6820,0
|
|
20230620,114900,27811110,6820,6820,6820,6820,0
|
|
20230620,114800,27811110,6820,6820,6820,6820,0
|
|
20230620,114700,27811110,6820,6820,6820,6820,0
|
|
20230620,114600,27811110,6820,6820,6820,6820,0
|
|
20230620,114500,27811110,6820,6820,6820,6820,0
|
|
20230620,114400,27811110,6820,6820,6820,6820,0
|
|
20230620,114300,27811110,6820,6820,6820,6820,0
|
|
20230620,114200,27811110,6820,6820,6820,6820,0
|
|
20230620,114100,27811110,6820,6820,6820,6820,14
|
|
20230620,114000,27715630,6820,6820,6820,6820,0
|
|
20230620,113900,27715630,6820,6820,6820,6820,1
|
|
20230620,113800,27708810,6810,6810,6810,6810,0
|
|
20230620,113700,27708810,6810,6810,6810,6810,0
|
|
20230620,113600,27708810,6810,6810,6810,6810,1
|
|
20230620,113500,27702000,6820,6820,6820,6820,0
|
|
20230620,113400,27702000,6820,6820,6820,6820,0
|
|
20230620,113300,27702000,6820,6820,6820,6820,0
|
|
20230620,113200,27702000,6820,6820,6820,6820,0
|
|
20230620,113100,27702000,6820,6820,6820,6820,0
|
|
20230620,113000,27702000,6820,6820,6820,6820,0
|
|
20230620,112900,27702000,6820,6820,6820,6820,1
|
|
20230620,112800,27695180,6800,6800,6800,6800,0
|
|
20230620,112700,27695180,6800,6800,6800,6800,0
|
|
20230620,112600,27695180,6800,6810,6810,6800,89
|
|
20230620,112500,27089150,6820,6820,6820,6820,0
|
|
20230620,112400,27089150,6820,6820,6820,6820,0
|
|
20230620,112300,27089150,6820,6820,6820,6820,0
|
|
20230620,112200,27089150,6820,6820,6820,6820,0
|
|
20230620,112100,27089150,6820,6820,6820,6820,0
|
|
20230620,112000,27089150,6820,6820,6820,6820,0
|
|
20230620,111900,27089150,6820,6820,6820,6820,0
|
|
20230620,111800,27089150,6820,6820,6820,6820,0
|
|
20230620,111700,27089150,6820,6820,6820,6820,0
|
|
20230620,111600,27089150,6820,6820,6820,6820,89
|
|
20230620,111500,26482170,6820,6820,6820,6820,0
|
|
20230620,111400,26482170,6820,6820,6820,6820,0
|
|
20230620,111300,26482170,6820,6820,6820,6820,0
|
|
20230620,111200,26482170,6820,6820,6820,6820,1
|
|
20230620,111100,26475350,6820,6820,6820,6820,11
|
|
20230620,111000,26400330,6820,6820,6820,6820,0
|
|
20230620,110900,26400330,6820,6820,6820,6820,732
|
|
20230620,110800,21408090,6820,6820,6820,6820,0
|
|
20230620,110700,21408090,6820,6820,6820,6820,0
|
|
20230620,110600,21408090,6820,6820,6820,6820,0
|
|
20230620,110500,21408090,6820,6820,6820,6820,0
|
|
20230620,110400,21408090,6820,6820,6820,6820,0
|
|
20230620,110300,21408090,6820,6820,6820,6820,0
|
|
20230620,110200,21408090,6820,6820,6820,6820,0
|
|
20230620,110100,21408090,6820,6820,6820,6820,0
|
|
20230620,110000,21408090,6820,6820,6820,6820,1
|
|
20230620,105900,21401270,6820,6820,6820,6820,0
|
|
20230620,105800,21401270,6820,6820,6820,6820,0
|
|
20230620,105700,21401270,6820,6820,6820,6820,0
|
|
20230620,105600,21401270,6820,6820,6820,6820,0
|
|
20230620,105500,21401270,6820,6820,6820,6820,0
|
|
20230620,105400,21401270,6820,6820,6820,6820,0
|
|
20230620,105300,21401270,6820,6820,6820,6820,0
|
|
20230620,105200,21401270,6820,6820,6820,6820,0
|
|
20230620,105100,21401270,6820,6820,6820,6820,0
|
|
20230620,105000,21401270,6820,6820,6820,6820,0
|
|
20230620,104900,21401270,6820,6820,6820,6820,1
|
|
20230620,104800,21394450,6830,6830,6830,6830,0
|
|
20230620,104700,21394450,6830,6820,6830,6820,195
|
|
20230620,104600,20064540,6830,6830,6830,6830,0
|
|
20230620,104500,20064540,6830,6830,6830,6830,0
|
|
20230620,104400,20064540,6830,6830,6830,6830,0
|
|
20230620,104300,20064540,6830,6830,6830,6830,0
|
|
20230620,104200,20064540,6830,6830,6830,6830,2
|
|
20230620,104100,20050880,6820,6830,6830,6820,500
|
|
20230620,104000,16640460,6840,6840,6840,6840,0
|
|
20230620,103900,16640460,6840,6840,6840,6840,0
|
|
20230620,103800,16640460,6840,6840,6840,6840,0
|
|
20230620,103700,16640460,6840,6840,6840,6840,0
|
|
20230620,103600,16640460,6840,6840,6840,6840,0
|
|
20230620,103500,16640460,6840,6840,6840,6840,0
|
|
20230620,103400,16640460,6840,6840,6840,6840,0
|
|
20230620,103300,16640460,6840,6840,6840,6840,0
|
|
20230620,103200,16640460,6840,6840,6840,6840,0
|
|
20230620,103100,16640460,6840,6840,6840,6840,0
|
|
20230620,103000,16640460,6840,6840,6840,6840,0
|
|
20230620,102900,16640460,6840,6840,6840,6840,0
|
|
20230620,102800,16640460,6840,6840,6840,6840,0
|
|
20230620,102700,16640460,6840,6840,6840,6840,0
|
|
20230620,102600,16640460,6840,6840,6840,6840,0
|
|
20230620,102500,16640460,6840,6840,6840,6840,0
|
|
20230620,102400,16640460,6840,6840,6840,6840,0
|
|
20230620,102300,16640460,6840,6840,6840,6840,0
|
|
20230620,102200,16640460,6840,6830,6840,6830,2
|
|
20230620,102100,16626790,6800,6810,6810,6800,7
|
|
20230620,102000,16579140,6830,6830,6830,6830,0
|
|
20230620,101900,16579140,6830,6830,6830,6830,0
|
|
20230620,101800,16579140,6830,6830,6830,6830,0
|
|
20230620,101700,16579140,6830,6830,6830,6830,0
|
|
20230620,101600,16579140,6830,6830,6830,6830,1
|
|
20230620,101500,16572310,6810,6810,6810,6810,5
|
|
20230620,101400,16538260,6810,6810,6810,6810,0
|
|
20230620,101300,16538260,6810,6810,6810,6810,0
|
|
20230620,101200,16538260,6810,6820,6820,6810,200
|
|
20230620,101100,15176250,6830,6830,6830,6830,0
|
|
20230620,101000,15176250,6830,6830,6830,6830,0
|
|
20230620,100900,15176250,6830,6830,6830,6830,0
|
|
20230620,100800,15176250,6830,6830,6830,6830,0
|
|
20230620,100700,15176250,6830,6810,6830,6810,2
|
|
20230620,100600,15162610,6810,6810,6810,6810,0
|
|
20230620,100500,15162610,6810,6810,6810,6810,55
|
|
20230620,100400,14788060,6810,6810,6810,6810,0
|
|
20230620,100300,14788060,6810,6810,6810,6810,0
|
|
20230620,100200,14788060,6810,6810,6810,6810,0
|
|
20230620,100100,14788060,6810,6810,6810,6810,1
|
|
20230620,100000,14781250,6810,6830,6830,6810,644
|
|
20230620,095900,10395580,6810,6810,6810,6810,81
|
|
20230620,095800,9843970,6810,6820,6820,6810,620
|
|
20230620,095700,5621760,6830,6830,6830,6830,0
|
|
20230620,095600,5621760,6830,6830,6830,6830,0
|
|
20230620,095500,5621760,6830,6820,6830,6820,4
|
|
20230620,095400,5594450,6800,6800,6800,6800,6
|
|
20230620,095300,5553650,6790,6820,6820,6790,598
|
|
20230620,095200,1491410,6820,6820,6820,6820,0
|
|
20230620,095100,1491410,6820,6820,6820,6820,0
|
|
20230620,095000,1491410,6820,6820,6820,6820,0
|
|
20230620,094900,1491410,6820,6820,6820,6820,0
|
|
20230620,094800,1491410,6820,6820,6820,6820,0
|
|
20230620,094700,1491410,6820,6820,6820,6820,0
|
|
20230620,094600,1491410,6820,6820,6820,6820,1
|
|
20230620,094500,1484590,6800,6800,6800,6800,0
|
|
20230620,094400,1484590,6800,6810,6810,6800,85
|
|
20230620,094300,906560,6810,6810,6810,6810,15
|
|
20230620,094200,804410,6820,6820,6820,6820,0
|
|
20230620,094100,804410,6820,6820,6820,6820,0
|
|
20230620,094000,804410,6820,6820,6820,6820,0
|
|
20230620,093900,804410,6820,6820,6820,6820,1
|
|
20230620,093800,797590,6820,6820,6820,6820,0
|
|
20230620,093700,797590,6820,6820,6820,6820,0
|
|
20230620,093600,797590,6820,6820,6820,6820,1
|
|
20230620,093500,790770,6820,6820,6820,6820,0
|
|
20230620,093400,790770,6820,6820,6820,6820,18
|
|
20230620,093300,668010,6830,6830,6830,6830,0
|
|
20230620,093200,668010,6830,6830,6830,6830,0
|
|
20230620,093100,668010,6830,6830,6830,6830,0
|
|
20230620,093000,668010,6830,6830,6830,6830,1
|
|
20230620,092900,661180,6830,6830,6830,6830,0
|
|
20230620,092800,661180,6830,6830,6830,6830,0
|
|
20230620,092700,661180,6830,6830,6830,6830,0
|
|
20230620,092600,661180,6830,6830,6830,6830,0
|
|
20230620,092500,661180,6830,6830,6830,6830,0
|
|
20230620,092400,661180,6830,6830,6830,6830,0
|
|
20230620,092300,661180,6830,6830,6830,6830,0
|
|
20230620,092200,661180,6830,6830,6830,6830,0
|
|
20230620,092100,661180,6830,6830,6830,6830,0
|
|
20230620,092000,661180,6830,6840,6840,6830,14
|
|
20230620,091900,565460,6840,6840,6840,6840,0
|
|
20230620,091800,565460,6840,6860,6860,6840,2
|
|
20230620,091700,551760,6850,6860,6860,6850,2
|
|
20230620,091600,538050,6850,6860,6860,6850,2
|
|
20230620,091500,524340,6830,6830,6830,6830,1
|
|
20230620,091400,517510,6860,6860,6860,6860,0
|
|
20230620,091300,517510,6860,6860,6860,6860,0
|
|
20230620,091200,517510,6860,6860,6860,6860,0
|
|
20230620,091100,517510,6860,6860,6860,6860,1
|
|
20230620,091000,510650,6870,6870,6870,6870,0
|
|
20230620,090900,510650,6870,6870,6870,6870,0
|
|
20230620,090800,510650,6870,6870,6870,6870,0
|
|
20230620,090700,510650,6870,6870,6870,6870,0
|
|
20230620,090600,510650,6870,6870,6870,6870,1
|
|
20230620,090500,503780,6870,6870,6870,6870,0
|
|
20230620,090400,503780,6870,6870,6870,6870,0
|
|
20230620,090300,503780,6870,6810,6870,6800,59
|
|
20230620,090200,102000,6800,6800,6800,6800,0
|
|
20230620,090100,102000,6800,6800,6800,6800,0
|
|
20230620,090000,102000,6800,6800,6800,6800,15
|