622 lines
28 KiB
CSV
622 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191900,77818510,6920,6920,6920,6920,72
|
|
20230622,191800,77818510,6920,6920,6920,6920,0
|
|
20230622,191700,77818510,6920,6920,6920,6920,0
|
|
20230622,191600,77818510,6920,6920,6920,6920,0
|
|
20230622,191500,77818510,6920,6920,6920,6920,0
|
|
20230622,191400,77818510,6920,6920,6920,6920,0
|
|
20230622,191300,77818510,6920,6920,6920,6920,0
|
|
20230622,191200,77818510,6920,6920,6920,6920,0
|
|
20230622,191100,77818510,6920,6920,6920,6920,0
|
|
20230622,191000,77818510,6920,6920,6920,6920,0
|
|
20230622,190900,77818510,6920,6920,6920,6920,0
|
|
20230622,190800,77818510,6920,6920,6920,6920,0
|
|
20230622,190700,77818510,6920,6920,6920,6920,0
|
|
20230622,190600,77818510,6920,6920,6920,6920,0
|
|
20230622,190500,77818510,6920,6920,6920,6920,0
|
|
20230622,190400,77818510,6920,6920,6920,6920,0
|
|
20230622,190300,77818510,6920,6920,6920,6920,0
|
|
20230622,190200,77818510,6920,6920,6920,6920,0
|
|
20230622,190100,77818510,6920,6920,6920,6920,0
|
|
20230622,190000,77818510,6920,6920,6920,6920,0
|
|
20230622,185900,77818510,6920,6920,6920,6920,0
|
|
20230622,185800,77818510,6920,6920,6920,6920,0
|
|
20230622,185700,77818510,6920,6920,6920,6920,0
|
|
20230622,185600,77818510,6920,6920,6920,6920,0
|
|
20230622,185500,77818510,6920,6920,6920,6920,0
|
|
20230622,185400,77818510,6920,6920,6920,6920,0
|
|
20230622,185300,77818510,6920,6920,6920,6920,0
|
|
20230622,185200,77818510,6920,6920,6920,6920,0
|
|
20230622,185100,77818510,6920,6920,6920,6920,0
|
|
20230622,185000,77818510,6920,6920,6920,6920,0
|
|
20230622,184900,77818510,6920,6920,6920,6920,72
|
|
20230622,184800,77818510,6920,6920,6920,6920,0
|
|
20230622,184700,77818510,6920,6920,6920,6920,0
|
|
20230622,184600,77818510,6920,6920,6920,6920,0
|
|
20230622,184500,77818510,6920,6920,6920,6920,0
|
|
20230622,184400,77818510,6920,6920,6920,6920,0
|
|
20230622,184300,77818510,6920,6920,6920,6920,0
|
|
20230622,184200,77818510,6920,6920,6920,6920,0
|
|
20230622,184100,77818510,6920,6920,6920,6920,0
|
|
20230622,184000,77818510,6920,6920,6920,6920,0
|
|
20230622,183900,77818510,6920,6920,6920,6920,0
|
|
20230622,183800,77818510,6920,6920,6920,6920,0
|
|
20230622,183700,77818510,6920,6920,6920,6920,0
|
|
20230622,183600,77818510,6920,6920,6920,6920,0
|
|
20230622,183500,77818510,6920,6920,6920,6920,0
|
|
20230622,183400,77818510,6920,6920,6920,6920,0
|
|
20230622,183300,77818510,6920,6920,6920,6920,0
|
|
20230622,183200,77818510,6920,6920,6920,6920,0
|
|
20230622,183100,77818510,6920,6920,6920,6920,0
|
|
20230622,183000,77818510,6920,6920,6920,6920,0
|
|
20230622,182900,77818510,6920,6920,6920,6920,0
|
|
20230622,182800,77818510,6920,6920,6920,6920,0
|
|
20230622,182700,77818510,6920,6920,6920,6920,0
|
|
20230622,182600,77818510,6920,6920,6920,6920,0
|
|
20230622,182500,77818510,6920,6920,6920,6920,0
|
|
20230622,182400,77818510,6920,6920,6920,6920,0
|
|
20230622,182300,77818510,6920,6920,6920,6920,0
|
|
20230622,182200,77818510,6920,6920,6920,6920,0
|
|
20230622,182100,77818510,6920,6920,6920,6920,0
|
|
20230622,182000,77818510,6920,6920,6920,6920,0
|
|
20230622,181900,77818510,6920,6920,6920,6920,72
|
|
20230622,181800,77818510,6920,6920,6920,6920,0
|
|
20230622,181700,77818510,6920,6920,6920,6920,0
|
|
20230622,181600,77818510,6920,6920,6920,6920,0
|
|
20230622,181500,77818510,6920,6920,6920,6920,0
|
|
20230622,181400,77818510,6920,6920,6920,6920,0
|
|
20230622,181300,77818510,6920,6920,6920,6920,0
|
|
20230622,181200,77818510,6920,6920,6920,6920,0
|
|
20230622,181100,77818510,6920,6920,6920,6920,0
|
|
20230622,181000,77818510,6920,6920,6920,6920,0
|
|
20230622,180900,77818510,6920,6920,6920,6920,0
|
|
20230622,180800,77818510,6920,6920,6920,6920,0
|
|
20230622,180700,77818510,6920,6920,6920,6920,0
|
|
20230622,180600,77818510,6920,6920,6920,6920,0
|
|
20230622,180500,77818510,6920,6920,6920,6920,0
|
|
20230622,180400,77818510,6920,6920,6920,6920,0
|
|
20230622,180300,77818510,6920,6920,6920,6920,0
|
|
20230622,180200,77818510,6920,6920,6920,6920,0
|
|
20230622,180100,77818510,6920,6920,6920,6920,0
|
|
20230622,180000,77818510,6920,6920,6920,6920,0
|
|
20230622,175900,77818510,6920,6920,6920,6920,0
|
|
20230622,175800,77818510,6920,6920,6920,6920,0
|
|
20230622,175700,77818510,6920,6920,6920,6920,0
|
|
20230622,175600,77818510,6920,6920,6920,6920,0
|
|
20230622,175500,77818510,6920,6920,6920,6920,0
|
|
20230622,175400,77818510,6920,6920,6920,6920,0
|
|
20230622,175300,77818510,6920,6920,6920,6920,0
|
|
20230622,175200,77818510,6920,6920,6920,6920,0
|
|
20230622,175100,77818510,6920,6920,6920,6920,0
|
|
20230622,175000,77818510,6920,6920,6920,6920,0
|
|
20230622,174900,77818510,6920,6920,6920,6920,72
|
|
20230622,174800,77818510,6920,6920,6920,6920,0
|
|
20230622,174700,77818510,6920,6920,6920,6920,0
|
|
20230622,174600,77818510,6920,6920,6920,6920,0
|
|
20230622,174500,77818510,6920,6920,6920,6920,0
|
|
20230622,174400,77818510,6920,6920,6920,6920,0
|
|
20230622,174300,77818510,6920,6920,6920,6920,0
|
|
20230622,174200,77818510,6920,6920,6920,6920,0
|
|
20230622,174100,77818510,6920,6920,6920,6920,0
|
|
20230622,174000,77818510,6920,6920,6920,6920,0
|
|
20230622,173900,77818510,6920,6920,6920,6920,0
|
|
20230622,173800,77818510,6920,6920,6920,6920,0
|
|
20230622,173700,77818510,6920,6920,6920,6920,0
|
|
20230622,173600,77818510,6920,6920,6920,6920,0
|
|
20230622,173500,77818510,6920,6920,6920,6920,0
|
|
20230622,173400,77818510,6920,6920,6920,6920,0
|
|
20230622,173300,77818510,6920,6920,6920,6920,0
|
|
20230622,173200,77818510,6920,6920,6920,6920,0
|
|
20230622,173100,77818510,6920,6920,6920,6920,0
|
|
20230622,173000,77818510,6920,6920,6920,6920,0
|
|
20230622,172900,77818510,6920,6920,6920,6920,0
|
|
20230622,172800,77818510,6920,6920,6920,6920,0
|
|
20230622,172700,77818510,6920,6920,6920,6920,0
|
|
20230622,172600,77818510,6920,6920,6920,6920,0
|
|
20230622,172500,77818510,6920,6920,6920,6920,0
|
|
20230622,172400,77818510,6920,6920,6920,6920,0
|
|
20230622,172300,77818510,6920,6920,6920,6920,0
|
|
20230622,172200,77818510,6920,6920,6920,6920,0
|
|
20230622,172100,77818510,6920,6920,6920,6920,0
|
|
20230622,172000,77818510,6920,6920,6920,6920,0
|
|
20230622,171900,77818510,6920,6920,6920,6920,72
|
|
20230622,171800,77818510,6920,6920,6920,6920,0
|
|
20230622,171700,77818510,6920,6920,6920,6920,0
|
|
20230622,171600,77818510,6920,6920,6920,6920,0
|
|
20230622,171500,77818510,6920,6920,6920,6920,0
|
|
20230622,171400,77818510,6920,6920,6920,6920,0
|
|
20230622,171300,77818510,6920,6920,6920,6920,0
|
|
20230622,171200,77818510,6920,6920,6920,6920,0
|
|
20230622,171100,77818510,6920,6920,6920,6920,0
|
|
20230622,171000,77818510,6920,6920,6920,6920,0
|
|
20230622,170900,77818510,6920,6920,6920,6920,0
|
|
20230622,170800,77818510,6920,6920,6920,6920,0
|
|
20230622,170700,77818510,6920,6920,6920,6920,0
|
|
20230622,170600,77818510,6920,6920,6920,6920,0
|
|
20230622,170500,77818510,6920,6920,6920,6920,0
|
|
20230622,170400,77818510,6920,6920,6920,6920,0
|
|
20230622,170300,77818510,6920,6920,6920,6920,0
|
|
20230622,170200,77818510,6920,6920,6920,6920,0
|
|
20230622,170100,77818510,6920,6920,6920,6920,0
|
|
20230622,170000,77818510,6920,6920,6920,6920,0
|
|
20230622,165900,77818510,6920,6920,6920,6920,0
|
|
20230622,165800,77818510,6920,6920,6920,6920,0
|
|
20230622,165700,77818510,6920,6920,6920,6920,0
|
|
20230622,165600,77818510,6920,6920,6920,6920,0
|
|
20230622,165500,77818510,6920,6920,6920,6920,0
|
|
20230622,165400,77818510,6920,6920,6920,6920,0
|
|
20230622,165300,77818510,6920,6920,6920,6920,0
|
|
20230622,165200,77818510,6920,6920,6920,6920,0
|
|
20230622,165100,77818510,6920,6920,6920,6920,0
|
|
20230622,165000,77818510,6920,6920,6920,6920,0
|
|
20230622,164900,77818510,6920,6920,6920,6920,72
|
|
20230622,164800,77818510,6920,6920,6920,6920,0
|
|
20230622,164700,77818510,6920,6920,6920,6920,0
|
|
20230622,164600,77818510,6920,6920,6920,6920,0
|
|
20230622,164500,77818510,6920,6920,6920,6920,0
|
|
20230622,164400,77818510,6920,6920,6920,6920,0
|
|
20230622,164300,77818510,6920,6920,6920,6920,0
|
|
20230622,164200,77818510,6920,6920,6920,6920,0
|
|
20230622,164100,77818510,6920,6920,6920,6920,0
|
|
20230622,164000,77818510,6920,6920,6920,6920,0
|
|
20230622,163900,77818510,6920,6920,6920,6920,0
|
|
20230622,163800,77818510,6920,6920,6920,6920,0
|
|
20230622,163700,77818510,6920,6920,6920,6920,0
|
|
20230622,163600,77818510,6920,6920,6920,6920,0
|
|
20230622,163500,77818510,6920,6920,6920,6920,0
|
|
20230622,163400,77818510,6920,6920,6920,6920,0
|
|
20230622,163300,77818510,6920,6920,6920,6920,0
|
|
20230622,163200,77818510,6920,6920,6920,6920,0
|
|
20230622,163100,77818510,6920,6920,6920,6920,0
|
|
20230622,163000,77818510,6920,6920,6920,6920,0
|
|
20230622,162900,77818510,6920,6920,6920,6920,0
|
|
20230622,162800,77818510,6920,6920,6920,6920,0
|
|
20230622,162700,77818510,6920,6920,6920,6920,0
|
|
20230622,162600,77818510,6920,6920,6920,6920,0
|
|
20230622,162500,77818510,6920,6920,6920,6920,0
|
|
20230622,162400,77818510,6920,6920,6920,6920,0
|
|
20230622,162300,77818510,6920,6920,6920,6920,0
|
|
20230622,162200,77818510,6920,6920,6920,6920,0
|
|
20230622,162100,77818510,6920,6920,6920,6920,0
|
|
20230622,162000,77818510,6920,6920,6920,6920,0
|
|
20230622,161900,77818510,6920,6920,6920,6920,72
|
|
20230622,161800,77818510,6920,6920,6920,6920,0
|
|
20230622,161700,77818510,6920,6920,6920,6920,0
|
|
20230622,161600,77818510,6920,6920,6920,6920,0
|
|
20230622,161500,77818510,6920,6920,6920,6920,0
|
|
20230622,161400,77818510,6920,6920,6920,6920,0
|
|
20230622,161300,77818510,6920,6920,6920,6920,0
|
|
20230622,161200,77818510,6920,6920,6920,6920,0
|
|
20230622,161100,77818510,6920,6920,6920,6920,0
|
|
20230622,161000,77818510,6920,6920,6920,6920,0
|
|
20230622,160900,77818510,6920,6920,6920,6920,0
|
|
20230622,160800,77818510,6920,6920,6920,6920,0
|
|
20230622,160700,77818510,6920,6920,6920,6920,0
|
|
20230622,160600,77818510,6920,6920,6920,6920,0
|
|
20230622,160500,77818510,6920,6920,6920,6920,0
|
|
20230622,160400,77818510,6920,6920,6920,6920,0
|
|
20230622,160300,77818510,6920,6920,6920,6920,0
|
|
20230622,160200,77818510,6920,6920,6920,6920,0
|
|
20230622,160100,77818510,6920,6920,6920,6920,0
|
|
20230622,160000,77818510,6920,6920,6920,6920,0
|
|
20230622,155900,77818510,6920,6920,6920,6920,0
|
|
20230622,155800,77818510,6920,6920,6920,6920,0
|
|
20230622,155700,77818510,6920,6920,6920,6920,0
|
|
20230622,155600,77818510,6920,6920,6920,6920,0
|
|
20230622,155500,77818510,6920,6920,6920,6920,0
|
|
20230622,155400,77818510,6920,6920,6920,6920,0
|
|
20230622,155300,77818510,6920,6920,6920,6920,0
|
|
20230622,155200,77818510,6920,6920,6920,6920,0
|
|
20230622,155100,77818510,6920,6920,6920,6920,0
|
|
20230622,155000,77818510,6920,6920,6920,6920,0
|
|
20230622,154900,77818510,6920,6920,6920,6920,72
|
|
20230622,154800,77818510,6920,6920,6920,6920,0
|
|
20230622,154700,77818510,6920,6920,6920,6920,0
|
|
20230622,154600,77818510,6920,6920,6920,6920,0
|
|
20230622,154500,77818510,6920,6920,6920,6920,0
|
|
20230622,154400,77818510,6920,6920,6920,6920,0
|
|
20230622,154300,77818510,6920,6920,6920,6920,0
|
|
20230622,154200,77818510,6920,6920,6920,6920,0
|
|
20230622,154100,77818510,6920,6920,6920,6920,0
|
|
20230622,154000,77818510,6920,6920,6920,6920,0
|
|
20230622,153900,77818510,6920,6920,6920,6920,0
|
|
20230622,153800,77818510,6920,6920,6920,6920,0
|
|
20230622,153700,77818510,6920,6920,6920,6920,0
|
|
20230622,153600,77818510,6920,6920,6920,6920,0
|
|
20230622,153500,77818510,6920,6920,6920,6920,0
|
|
20230622,153400,77818510,6920,6920,6920,6920,0
|
|
20230622,153300,77818510,6920,6920,6920,6920,0
|
|
20230622,153200,77818510,6920,6920,6920,6920,0
|
|
20230622,153100,77818510,6920,6920,6920,6920,0
|
|
20230622,153000,77818510,6920,6920,6920,6920,72
|
|
20230622,152900,77320270,6920,6920,6920,6920,0
|
|
20230622,152800,77320270,6920,6920,6920,6920,0
|
|
20230622,152700,77320270,6920,6920,6920,6920,0
|
|
20230622,152600,77320270,6920,6920,6920,6920,0
|
|
20230622,152500,77320270,6920,6920,6920,6920,0
|
|
20230622,152400,77320270,6920,6920,6920,6920,0
|
|
20230622,152300,77320270,6920,6920,6920,6920,0
|
|
20230622,152200,77320270,6920,6920,6920,6920,0
|
|
20230622,152100,77320270,6920,6920,6920,6920,0
|
|
20230622,152000,77320270,6920,6920,6920,6920,0
|
|
20230622,151900,77320270,6920,6920,6920,6920,0
|
|
20230622,151800,77320270,6920,6920,6920,6920,0
|
|
20230622,151700,77320270,6920,6920,6920,6920,0
|
|
20230622,151600,77320270,6920,6920,6920,6920,0
|
|
20230622,151500,77320270,6920,6920,6920,6920,0
|
|
20230622,151400,77320270,6920,6920,6920,6920,0
|
|
20230622,151300,77320270,6920,6920,6920,6920,0
|
|
20230622,151200,77320270,6920,6920,6920,6920,0
|
|
20230622,151100,77320270,6920,6920,6920,6920,0
|
|
20230622,151000,77320270,6920,6920,6920,6920,1
|
|
20230622,150900,77313350,6920,6870,6920,6870,3
|
|
20230622,150800,77292690,6870,6870,6870,6870,0
|
|
20230622,150700,77292690,6870,6870,6870,6870,0
|
|
20230622,150600,77292690,6870,6870,6870,6870,0
|
|
20230622,150500,77292690,6870,6870,6870,6870,0
|
|
20230622,150400,77292690,6870,6870,6870,6870,0
|
|
20230622,150300,77292690,6870,6870,6870,6870,0
|
|
20230622,150200,77292690,6870,6870,6870,6870,1
|
|
20230622,150100,77285820,6920,6920,6920,6920,0
|
|
20230622,150000,77285820,6920,6920,6920,6870,119
|
|
20230622,145900,76466090,6920,6900,6920,6900,16
|
|
20230622,145800,76355670,6920,6920,6920,6920,0
|
|
20230622,145700,76355670,6920,6920,6920,6920,0
|
|
20230622,145600,76355670,6920,6920,6920,6920,0
|
|
20230622,145500,76355670,6920,6920,6920,6920,0
|
|
20230622,145400,76355670,6920,6920,6920,6920,0
|
|
20230622,145300,76355670,6920,6920,6920,6920,0
|
|
20230622,145200,76355670,6920,6920,6920,6920,0
|
|
20230622,145100,76355670,6920,6920,6920,6920,0
|
|
20230622,145000,76355670,6920,6920,6920,6920,0
|
|
20230622,144900,76355670,6920,6920,6920,6920,0
|
|
20230622,144800,76355670,6920,6920,6920,6920,0
|
|
20230622,144700,76355670,6920,6920,6920,6920,0
|
|
20230622,144600,76355670,6920,6920,6920,6920,0
|
|
20230622,144500,76355670,6920,6920,6920,6920,0
|
|
20230622,144400,76355670,6920,6920,6920,6920,0
|
|
20230622,144300,76355670,6920,6920,6920,6920,6
|
|
20230622,144200,76314150,6920,6920,6920,6920,0
|
|
20230622,144100,76314150,6920,6920,6920,6920,0
|
|
20230622,144000,76314150,6920,6920,6920,6920,1
|
|
20230622,143900,76307230,6900,6900,6900,6900,0
|
|
20230622,143800,76307230,6900,6900,6900,6900,0
|
|
20230622,143700,76307230,6900,6900,6900,6900,10
|
|
20230622,143600,76238230,6920,6920,6920,6920,0
|
|
20230622,143500,76238230,6920,6900,6920,6900,7
|
|
20230622,143400,76189910,6900,6900,6900,6900,300
|
|
20230622,143300,74119910,6920,6920,6920,6920,0
|
|
20230622,143200,74119910,6920,6920,6920,6920,0
|
|
20230622,143100,74119910,6920,6920,6920,6920,0
|
|
20230622,143000,74119910,6920,6920,6920,6920,0
|
|
20230622,142900,74119910,6920,6920,6920,6920,0
|
|
20230622,142800,74119910,6920,6920,6920,6920,1
|
|
20230622,142700,74112990,6900,6900,6900,6900,0
|
|
20230622,142600,74112990,6900,6900,6900,6900,0
|
|
20230622,142500,74112990,6900,6900,6900,6900,0
|
|
20230622,142400,74112990,6900,6900,6900,6900,0
|
|
20230622,142300,74112990,6900,6900,6900,6900,0
|
|
20230622,142200,74112990,6900,6900,6900,6900,0
|
|
20230622,142100,74112990,6900,6900,6900,6900,0
|
|
20230622,142000,74112990,6900,6900,6900,6900,0
|
|
20230622,141900,74112990,6900,6900,6900,6900,0
|
|
20230622,141800,74112990,6900,6900,6900,6900,0
|
|
20230622,141700,74112990,6900,6900,6900,6900,0
|
|
20230622,141600,74112990,6900,6900,6900,6900,451
|
|
20230622,141500,71001090,6900,6900,6900,6900,1
|
|
20230622,141400,70994190,6890,6890,6890,6890,0
|
|
20230622,141300,70994190,6890,6890,6890,6890,0
|
|
20230622,141200,70994190,6890,6890,6890,6890,0
|
|
20230622,141100,70994190,6890,6890,6890,6890,0
|
|
20230622,141000,70994190,6890,6890,6890,6890,0
|
|
20230622,140900,70994190,6890,6870,6890,6870,809
|
|
20230622,140800,65424180,6890,6890,6890,6890,0
|
|
20230622,140700,65424180,6890,6890,6890,6890,1
|
|
20230622,140600,65417290,6870,6870,6870,6870,0
|
|
20230622,140500,65417290,6870,6870,6870,6870,0
|
|
20230622,140400,65417290,6870,6870,6870,6870,0
|
|
20230622,140300,65417290,6870,6910,6910,6870,1808
|
|
20230622,140200,52990190,6920,6920,6920,6920,0
|
|
20230622,140100,52990190,6920,6920,6920,6920,0
|
|
20230622,140000,52990190,6920,6920,6920,6920,0
|
|
20230622,135900,52990190,6920,6920,6920,6920,0
|
|
20230622,135800,52990190,6920,6920,6920,6920,0
|
|
20230622,135700,52990190,6920,6920,6920,6920,0
|
|
20230622,135600,52990190,6920,6920,6920,6920,0
|
|
20230622,135500,52990190,6920,6920,6920,6920,0
|
|
20230622,135400,52990190,6920,6920,6920,6920,0
|
|
20230622,135300,52990190,6920,6920,6920,6920,0
|
|
20230622,135200,52990190,6920,6920,6920,6920,0
|
|
20230622,135100,52990190,6920,6920,6920,6920,0
|
|
20230622,135000,52990190,6920,6920,6920,6920,141
|
|
20230622,134900,52014470,6920,6920,6920,6920,0
|
|
20230622,134800,52014470,6920,6920,6920,6920,3
|
|
20230622,134700,51993710,6920,6920,6920,6920,0
|
|
20230622,134600,51993710,6920,6920,6920,6920,0
|
|
20230622,134500,51993710,6920,6920,6920,6920,0
|
|
20230622,134400,51993710,6920,6920,6920,6920,0
|
|
20230622,134300,51993710,6920,6920,6920,6920,0
|
|
20230622,134200,51993710,6920,6920,6920,6920,0
|
|
20230622,134100,51993710,6920,6920,6920,6920,0
|
|
20230622,134000,51993710,6920,6920,6920,6920,1
|
|
20230622,133900,51986790,6920,6920,6920,6920,0
|
|
20230622,133800,51986790,6920,6920,6920,6920,0
|
|
20230622,133700,51986790,6920,6920,6920,6920,0
|
|
20230622,133600,51986790,6920,6920,6920,6920,0
|
|
20230622,133500,51986790,6920,6920,6920,6920,0
|
|
20230622,133400,51986790,6920,6920,6920,6920,1
|
|
20230622,133300,51979870,6930,6930,6930,6930,0
|
|
20230622,133200,51979870,6930,6930,6930,6930,0
|
|
20230622,133100,51979870,6930,6930,6930,6930,0
|
|
20230622,133000,51979870,6930,6930,6930,6930,0
|
|
20230622,132900,51979870,6930,6930,6930,6930,0
|
|
20230622,132800,51979870,6930,6930,6930,6930,0
|
|
20230622,132700,51979870,6930,6930,6930,6930,0
|
|
20230622,132600,51979870,6930,6930,6930,6930,0
|
|
20230622,132500,51979870,6930,6930,6930,6930,0
|
|
20230622,132400,51979870,6930,6930,6930,6930,0
|
|
20230622,132300,51979870,6930,6930,6930,6930,0
|
|
20230622,132200,51979870,6930,6930,6930,6930,0
|
|
20230622,132100,51979870,6930,6930,6930,6930,0
|
|
20230622,132000,51979870,6930,6930,6930,6930,0
|
|
20230622,131900,51979870,6930,6930,6930,6930,0
|
|
20230622,131800,51979870,6930,6930,6930,6930,0
|
|
20230622,131700,51979870,6930,6930,6930,6930,0
|
|
20230622,131600,51979870,6930,6930,6930,6930,0
|
|
20230622,131500,51979870,6930,6930,6930,6930,0
|
|
20230622,131400,51979870,6930,6930,6930,6930,0
|
|
20230622,131300,51979870,6930,6930,6930,6930,0
|
|
20230622,131200,51979870,6930,6930,6930,6930,1
|
|
20230622,131100,51972940,6900,6900,6900,6900,0
|
|
20230622,131000,51972940,6900,6900,6900,6900,0
|
|
20230622,130900,51972940,6900,6900,6900,6900,0
|
|
20230622,130800,51972940,6900,6900,6900,6900,228
|
|
20230622,130700,50399740,6900,6900,6900,6900,1
|
|
20230622,130600,50392840,6930,6930,6930,6930,0
|
|
20230622,130500,50392840,6930,6930,6930,6930,0
|
|
20230622,130400,50392840,6930,6930,6930,6930,0
|
|
20230622,130300,50392840,6930,6930,6930,6930,0
|
|
20230622,130200,50392840,6930,6930,6930,6930,0
|
|
20230622,130100,50392840,6930,6930,6930,6930,0
|
|
20230622,130000,50392840,6930,6930,6930,6930,1
|
|
20230622,125900,50385910,6910,6910,6910,6910,31
|
|
20230622,125800,50171700,6930,6930,6930,6930,0
|
|
20230622,125700,50171700,6930,6930,6930,6930,0
|
|
20230622,125600,50171700,6930,6920,6930,6920,127
|
|
20230622,125500,49291620,6920,6920,6920,6920,0
|
|
20230622,125400,49291620,6920,6920,6920,6920,0
|
|
20230622,125300,49291620,6920,6920,6920,6920,0
|
|
20230622,125200,49291620,6920,6920,6920,6920,1
|
|
20230622,125100,49284700,6920,6920,6920,6920,0
|
|
20230622,125000,49284700,6920,6920,6920,6920,0
|
|
20230622,124900,49284700,6920,6920,6920,6920,0
|
|
20230622,124800,49284700,6920,6920,6920,6920,0
|
|
20230622,124700,49284700,6920,6920,6920,6920,4
|
|
20230622,124600,49257020,6920,6920,6920,6920,0
|
|
20230622,124500,49257020,6920,6920,6920,6920,0
|
|
20230622,124400,49257020,6920,6920,6920,6920,1
|
|
20230622,124300,49250100,6910,6920,6920,6910,720
|
|
20230622,124200,44273540,6950,6940,6950,6920,1637
|
|
20230622,124100,32944370,6930,6920,6930,6920,602
|
|
20230622,124000,28772600,6920,6920,6930,6920,193
|
|
20230622,123900,27437030,6920,6900,6920,6900,5
|
|
20230622,123800,27402490,6900,6900,6900,6900,6
|
|
20230622,123700,27361090,6900,6900,6900,6900,56
|
|
20230622,123600,26974690,6900,6900,6900,6900,545
|
|
20230622,123500,23214190,6930,6930,6930,6930,0
|
|
20230622,123400,23214190,6930,6930,6930,6930,0
|
|
20230622,123300,23214190,6930,6930,6930,6930,0
|
|
20230622,123200,23214190,6930,6930,6930,6930,0
|
|
20230622,123100,23214190,6930,6930,6930,6930,0
|
|
20230622,123000,23214190,6930,6930,6930,6930,0
|
|
20230622,122900,23214190,6930,6930,6930,6930,0
|
|
20230622,122800,23214190,6930,6930,6930,6930,0
|
|
20230622,122700,23214190,6930,6930,6930,6930,0
|
|
20230622,122600,23214190,6930,6930,6930,6930,0
|
|
20230622,122500,23214190,6930,6930,6930,6930,0
|
|
20230622,122400,23214190,6930,6930,6930,6930,15
|
|
20230622,122300,23110240,6930,6930,6930,6930,0
|
|
20230622,122200,23110240,6930,6930,6930,6930,0
|
|
20230622,122100,23110240,6930,6930,6930,6930,0
|
|
20230622,122000,23110240,6930,6930,6930,6930,1
|
|
20230622,121900,23103310,6920,6920,6920,6920,0
|
|
20230622,121800,23103310,6920,6920,6920,6920,0
|
|
20230622,121700,23103310,6920,6900,6920,6900,41
|
|
20230622,121600,22819870,6900,6910,6910,6900,317
|
|
20230622,121500,20631120,6900,6900,6900,6900,0
|
|
20230622,121400,20631120,6900,6900,6900,6900,0
|
|
20230622,121300,20631120,6900,6900,6900,6900,0
|
|
20230622,121200,20631120,6900,6920,6920,6900,926
|
|
20230622,121100,14231470,6970,6970,6970,6970,0
|
|
20230622,121000,14231470,6970,6970,6970,6970,0
|
|
20230622,120900,14231470,6970,6970,6970,6970,0
|
|
20230622,120800,14231470,6970,6970,6970,6970,1
|
|
20230622,120700,14224500,6960,6960,6960,6960,1
|
|
20230622,120600,14217540,6980,6930,6980,6930,154
|
|
20230622,120500,13149970,6930,6930,6930,6930,0
|
|
20230622,120400,13149970,6930,6930,6930,6930,0
|
|
20230622,120300,13149970,6930,6930,6930,6930,0
|
|
20230622,120200,13149970,6930,6920,6930,6920,11
|
|
20230622,120100,13073750,6930,6930,6930,6930,0
|
|
20230622,120000,13073750,6930,6900,6930,6900,53
|
|
20230622,115900,12706520,6900,6900,6900,6900,21
|
|
20230622,115800,12561620,6890,6890,6890,6890,0
|
|
20230622,115700,12561620,6890,6890,6890,6890,0
|
|
20230622,115600,12561620,6890,6890,6890,6890,0
|
|
20230622,115500,12561620,6890,6890,6890,6890,1
|
|
20230622,115400,12554730,6890,6890,6890,6890,0
|
|
20230622,115300,12554730,6890,6890,6890,6890,0
|
|
20230622,115200,12554730,6890,6890,6890,6890,0
|
|
20230622,115100,12554730,6890,6880,6890,6880,72
|
|
20230622,115000,12059290,6880,6880,6880,6880,120
|
|
20230622,114900,11233690,6880,6880,6880,6880,0
|
|
20230622,114800,11233690,6880,6880,6880,6880,0
|
|
20230622,114700,11233690,6880,6880,6880,6880,0
|
|
20230622,114600,11233690,6880,6880,6880,6880,0
|
|
20230622,114500,11233690,6880,6880,6880,6880,1
|
|
20230622,114400,11226810,6870,6870,6870,6870,0
|
|
20230622,114300,11226810,6870,6870,6870,6870,0
|
|
20230622,114200,11226810,6870,6870,6870,6870,0
|
|
20230622,114100,11226810,6870,6870,6870,6870,0
|
|
20230622,114000,11226810,6870,6880,6880,6870,170
|
|
20230622,113900,10058210,6870,6870,6870,6870,36
|
|
20230622,113800,9810890,6880,6880,6880,6880,0
|
|
20230622,113700,9810890,6880,6880,6880,6880,0
|
|
20230622,113600,9810890,6880,6870,6880,6870,155
|
|
20230622,113500,8746030,6870,6870,6870,6870,0
|
|
20230622,113400,8746030,6870,6870,6870,6870,0
|
|
20230622,113300,8746030,6870,6870,6870,6870,0
|
|
20230622,113200,8746030,6870,6870,6870,6870,0
|
|
20230622,113100,8746030,6870,6870,6870,6870,0
|
|
20230622,113000,8746030,6870,6870,6870,6870,0
|
|
20230622,112900,8746030,6870,6870,6870,6870,1
|
|
20230622,112800,8739160,6850,6850,6850,6850,0
|
|
20230622,112700,8739160,6850,6850,6850,6850,147
|
|
20230622,112600,7732210,6870,6870,6870,6870,0
|
|
20230622,112500,7732210,6870,6870,6870,6870,0
|
|
20230622,112400,7732210,6870,6870,6870,6870,0
|
|
20230622,112300,7732210,6870,6870,6870,6870,0
|
|
20230622,112200,7732210,6870,6870,6870,6870,0
|
|
20230622,112100,7732210,6870,6870,6870,6870,0
|
|
20230622,112000,7732210,6870,6870,6870,6870,0
|
|
20230622,111900,7732210,6870,6870,6870,6870,0
|
|
20230622,111800,7732210,6870,6870,6870,6870,0
|
|
20230622,111700,7732210,6870,6870,6870,6870,0
|
|
20230622,111600,7732210,6870,6870,6870,6870,0
|
|
20230622,111500,7732210,6870,6870,6870,6870,0
|
|
20230622,111400,7732210,6870,6870,6870,6870,0
|
|
20230622,111300,7732210,6870,6870,6870,6870,0
|
|
20230622,111200,7732210,6870,6870,6870,6870,0
|
|
20230622,111100,7732210,6870,6870,6870,6870,0
|
|
20230622,111000,7732210,6870,6870,6870,6870,0
|
|
20230622,110900,7732210,6870,6870,6870,6870,1
|
|
20230622,110800,7725340,6850,6850,6850,6850,15
|
|
20230622,110700,7622590,6850,6850,6850,6850,0
|
|
20230622,110600,7622590,6850,6850,6850,6850,0
|
|
20230622,110500,7622590,6850,6850,6850,6850,0
|
|
20230622,110400,7622590,6850,6850,6850,6850,0
|
|
20230622,110300,7622590,6850,6850,6850,6850,0
|
|
20230622,110200,7622590,6850,6850,6850,6850,0
|
|
20230622,110100,7622590,6850,6850,6850,6850,0
|
|
20230622,110000,7622590,6850,6850,6850,6850,0
|
|
20230622,105900,7622590,6850,6850,6850,6850,0
|
|
20230622,105800,7622590,6850,6850,6850,6850,0
|
|
20230622,105700,7622590,6850,6850,6850,6850,0
|
|
20230622,105600,7622590,6850,6850,6850,6850,0
|
|
20230622,105500,7622590,6850,6850,6850,6850,0
|
|
20230622,105400,7622590,6850,6850,6850,6850,0
|
|
20230622,105300,7622590,6850,6850,6850,6850,0
|
|
20230622,105200,7622590,6850,6850,6850,6850,0
|
|
20230622,105100,7622590,6850,6850,6850,6850,0
|
|
20230622,105000,7622590,6850,6850,6850,6850,0
|
|
20230622,104900,7622590,6850,6850,6850,6850,0
|
|
20230622,104800,7622590,6850,6850,6850,6850,0
|
|
20230622,104700,7622590,6850,6850,6850,6850,0
|
|
20230622,104600,7622590,6850,6850,6850,6850,0
|
|
20230622,104500,7622590,6850,6850,6850,6850,0
|
|
20230622,104400,7622590,6850,6850,6850,6850,0
|
|
20230622,104300,7622590,6850,6850,6850,6850,0
|
|
20230622,104200,7622590,6850,6850,6850,6850,0
|
|
20230622,104100,7622590,6850,6850,6850,6850,0
|
|
20230622,104000,7622590,6850,6850,6850,6850,0
|
|
20230622,103900,7622590,6850,6850,6850,6850,0
|
|
20230622,103800,7622590,6850,6850,6850,6850,0
|
|
20230622,103700,7622590,6850,6850,6850,6850,0
|
|
20230622,103600,7622590,6850,6850,6850,6850,0
|
|
20230622,103500,7622590,6850,6850,6850,6850,0
|
|
20230622,103400,7622590,6850,6850,6850,6850,0
|
|
20230622,103300,7622590,6850,6850,6850,6850,0
|
|
20230622,103200,7622590,6850,6850,6850,6850,0
|
|
20230622,103100,7622590,6850,6850,6850,6850,0
|
|
20230622,103000,7622590,6850,6850,6850,6850,0
|
|
20230622,102900,7622590,6850,6850,6850,6850,0
|
|
20230622,102800,7622590,6850,6850,6850,6850,0
|
|
20230622,102700,7622590,6850,6850,6850,6850,0
|
|
20230622,102600,7622590,6850,6850,6850,6850,0
|
|
20230622,102500,7622590,6850,6850,6850,6850,1
|
|
20230622,102400,7615740,6830,6830,6830,6830,0
|
|
20230622,102300,7615740,6830,6830,6830,6830,0
|
|
20230622,102200,7615740,6830,6830,6830,6830,0
|
|
20230622,102100,7615740,6830,6830,6830,6830,250
|
|
20230622,102000,5908240,6830,6830,6830,6830,0
|
|
20230622,101900,5908240,6830,6830,6830,6830,0
|
|
20230622,101800,5908240,6830,6830,6830,6830,0
|
|
20230622,101700,5908240,6830,6830,6830,6830,0
|
|
20230622,101600,5908240,6830,6830,6830,6830,0
|
|
20230622,101500,5908240,6830,6830,6830,6830,0
|
|
20230622,101400,5908240,6830,6830,6830,6830,0
|
|
20230622,101300,5908240,6830,6830,6830,6830,0
|
|
20230622,101200,5908240,6830,6830,6830,6830,0
|
|
20230622,101100,5908240,6830,6830,6830,6830,0
|
|
20230622,101000,5908240,6830,6850,6850,6830,545
|
|
20230622,100900,2184370,6870,6870,6870,6870,0
|
|
20230622,100800,2184370,6870,6870,6870,6870,0
|
|
20230622,100700,2184370,6870,6870,6870,6870,0
|
|
20230622,100600,2184370,6870,6870,6870,6870,0
|
|
20230622,100500,2184370,6870,6870,6870,6870,0
|
|
20230622,100400,2184370,6870,6870,6870,6870,0
|
|
20230622,100300,2184370,6870,6870,6870,6870,0
|
|
20230622,100200,2184370,6870,6870,6870,6870,0
|
|
20230622,100100,2184370,6870,6870,6870,6870,0
|
|
20230622,100000,2184370,6870,6870,6870,6870,0
|
|
20230622,095900,2184370,6870,6870,6870,6870,0
|
|
20230622,095800,2184370,6870,6870,6870,6870,0
|
|
20230622,095700,2184370,6870,6870,6870,6870,0
|
|
20230622,095600,2184370,6870,6870,6870,6870,0
|
|
20230622,095500,2184370,6870,6870,6870,6870,0
|
|
20230622,095400,2184370,6870,6870,6870,6870,0
|
|
20230622,095300,2184370,6870,6870,6870,6870,0
|
|
20230622,095200,2184370,6870,6870,6870,6870,0
|
|
20230622,095100,2184370,6870,6870,6870,6870,0
|
|
20230622,095000,2184370,6870,6870,6870,6870,0
|
|
20230622,094900,2184370,6870,6870,6870,6870,0
|
|
20230622,094800,2184370,6870,6870,6870,6870,0
|
|
20230622,094700,2184370,6870,6870,6870,6870,1
|
|
20230622,094600,2177500,6870,6870,6870,6870,0
|
|
20230622,094500,2177500,6870,6870,6870,6870,0
|
|
20230622,094400,2177500,6870,6870,6870,6870,0
|
|
20230622,094300,2177500,6870,6870,6870,6870,0
|
|
20230622,094200,2177500,6870,6870,6870,6870,0
|
|
20230622,094100,2177500,6870,6870,6870,6870,0
|
|
20230622,094000,2177500,6870,6870,6870,6870,0
|
|
20230622,093900,2177500,6870,6870,6870,6870,0
|
|
20230622,093800,2177500,6870,6870,6870,6870,0
|
|
20230622,093700,2177500,6870,6870,6870,6870,1
|
|
20230622,093600,2170630,6870,6860,6870,6860,16
|
|
20230622,093500,2060850,6860,6860,6860,6860,1
|
|
20230622,093400,2053990,6860,6860,6860,6860,0
|
|
20230622,093300,2053990,6860,6860,6860,6860,0
|
|
20230622,093200,2053990,6860,6860,6860,6860,0
|
|
20230622,093100,2053990,6860,6860,6860,6860,0
|
|
20230622,093000,2053990,6860,6860,6860,6860,1
|
|
20230622,092900,2047130,6840,6840,6840,6840,0
|
|
20230622,092800,2047130,6840,6840,6840,6840,2
|
|
20230622,092700,2033450,6870,6870,6870,6870,0
|
|
20230622,092600,2033450,6870,6870,6870,6870,0
|
|
20230622,092500,2033450,6870,6870,6870,6870,0
|
|
20230622,092400,2033450,6870,6870,6870,6870,0
|
|
20230622,092300,2033450,6870,6870,6870,6870,0
|
|
20230622,092200,2033450,6870,6870,6870,6870,0
|
|
20230622,092100,2033450,6870,6870,6870,6870,0
|
|
20230622,092000,2033450,6870,6870,6870,6870,0
|
|
20230622,091900,2033450,6870,6870,6870,6870,0
|
|
20230622,091800,2033450,6870,6860,6870,6860,50
|
|
20230622,091700,1690040,6860,6860,6860,6860,0
|
|
20230622,091600,1690040,6860,6860,6860,6860,0
|
|
20230622,091500,1690040,6860,6860,6860,6860,0
|
|
20230622,091400,1690040,6860,6860,6860,6860,0
|
|
20230622,091300,1690040,6860,6850,6860,6850,100
|
|
20230622,091200,1004060,6850,6850,6850,6850,0
|
|
20230622,091100,1004060,6850,6850,6850,6850,0
|
|
20230622,091000,1004060,6850,6850,6850,6850,0
|
|
20230622,090900,1004060,6850,6850,6850,6850,0
|
|
20230622,090800,1004060,6850,6850,6850,6850,0
|
|
20230622,090700,1004060,6850,6850,6850,6850,1
|
|
20230622,090600,997210,6830,6830,6830,6830,5
|
|
20230622,090500,963060,6830,6830,6830,6830,3
|
|
20230622,090400,942570,6830,6830,6830,6830,0
|
|
20230622,090300,942570,6830,6830,6830,6830,0
|
|
20230622,090200,942570,6830,6830,6830,6830,7
|
|
20230622,090100,894760,6860,6860,6860,6860,1
|
|
20230622,090000,887900,6830,6830,6830,6830,130
|