668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200500,50586940,6850,6850,6850,6850,343
|
|
20230623,200400,50586940,6850,6850,6850,6850,0
|
|
20230623,200300,50586940,6850,6850,6850,6850,0
|
|
20230623,200200,50586940,6850,6850,6850,6850,0
|
|
20230623,200100,50586940,6850,6850,6850,6850,0
|
|
20230623,200000,50586940,6850,6850,6850,6850,0
|
|
20230623,195900,50586940,6850,6850,6850,6850,0
|
|
20230623,195800,50586940,6850,6850,6850,6850,0
|
|
20230623,195700,50586940,6850,6850,6850,6850,0
|
|
20230623,195600,50586940,6850,6850,6850,6850,0
|
|
20230623,195500,50586940,6850,6850,6850,6850,0
|
|
20230623,195400,50586940,6850,6850,6850,6850,0
|
|
20230623,195300,50586940,6850,6850,6850,6850,0
|
|
20230623,195200,50586940,6850,6850,6850,6850,0
|
|
20230623,195100,50586940,6850,6850,6850,6850,0
|
|
20230623,195000,50586940,6850,6850,6850,6850,0
|
|
20230623,194900,50586940,6850,6850,6850,6850,0
|
|
20230623,194800,50586940,6850,6850,6850,6850,0
|
|
20230623,194700,50586940,6850,6850,6850,6850,0
|
|
20230623,194600,50586940,6850,6850,6850,6850,0
|
|
20230623,194500,50586940,6850,6850,6850,6850,0
|
|
20230623,194400,50586940,6850,6850,6850,6850,0
|
|
20230623,194300,50586940,6850,6850,6850,6850,0
|
|
20230623,194200,50586940,6850,6850,6850,6850,0
|
|
20230623,194100,50586940,6850,6850,6850,6850,0
|
|
20230623,194000,50586940,6850,6850,6850,6850,0
|
|
20230623,193900,50586940,6850,6850,6850,6850,0
|
|
20230623,193800,50586940,6850,6850,6850,6850,0
|
|
20230623,193700,50586940,6850,6850,6850,6850,0
|
|
20230623,193600,50586940,6850,6850,6850,6850,0
|
|
20230623,193500,50586940,6850,6850,6850,6850,343
|
|
20230623,193400,50586940,6850,6850,6850,6850,0
|
|
20230623,193300,50586940,6850,6850,6850,6850,0
|
|
20230623,193200,50586940,6850,6850,6850,6850,0
|
|
20230623,193100,50586940,6850,6850,6850,6850,0
|
|
20230623,193000,50586940,6850,6850,6850,6850,0
|
|
20230623,192900,50586940,6850,6850,6850,6850,0
|
|
20230623,192800,50586940,6850,6850,6850,6850,0
|
|
20230623,192700,50586940,6850,6850,6850,6850,0
|
|
20230623,192600,50586940,6850,6850,6850,6850,0
|
|
20230623,192500,50586940,6850,6850,6850,6850,0
|
|
20230623,192400,50586940,6850,6850,6850,6850,0
|
|
20230623,192300,50586940,6850,6850,6850,6850,0
|
|
20230623,192200,50586940,6850,6850,6850,6850,0
|
|
20230623,192100,50586940,6850,6850,6850,6850,0
|
|
20230623,192000,50586940,6850,6850,6850,6850,0
|
|
20230623,191900,50586940,6850,6850,6850,6850,0
|
|
20230623,191800,50586940,6850,6850,6850,6850,0
|
|
20230623,191700,50586940,6850,6850,6850,6850,0
|
|
20230623,191600,50586940,6850,6850,6850,6850,0
|
|
20230623,191500,50586940,6850,6850,6850,6850,0
|
|
20230623,191400,50586940,6850,6850,6850,6850,0
|
|
20230623,191300,50586940,6850,6850,6850,6850,0
|
|
20230623,191200,50586940,6850,6850,6850,6850,0
|
|
20230623,191100,50586940,6850,6850,6850,6850,0
|
|
20230623,191000,50586940,6850,6850,6850,6850,0
|
|
20230623,190900,50586940,6850,6850,6850,6850,0
|
|
20230623,190800,50586940,6850,6850,6850,6850,0
|
|
20230623,190700,50586940,6850,6850,6850,6850,0
|
|
20230623,190600,50586940,6850,6850,6850,6850,0
|
|
20230623,190500,50586940,6850,6850,6850,6850,343
|
|
20230623,190400,50586940,6850,6850,6850,6850,0
|
|
20230623,190300,50586940,6850,6850,6850,6850,0
|
|
20230623,190200,50586940,6850,6850,6850,6850,0
|
|
20230623,190100,50586940,6850,6850,6850,6850,0
|
|
20230623,190000,50586940,6850,6850,6850,6850,0
|
|
20230623,185900,50586940,6850,6850,6850,6850,0
|
|
20230623,185800,50586940,6850,6850,6850,6850,0
|
|
20230623,185700,50586940,6850,6850,6850,6850,0
|
|
20230623,185600,50586940,6850,6850,6850,6850,0
|
|
20230623,185500,50586940,6850,6850,6850,6850,0
|
|
20230623,185400,50586940,6850,6850,6850,6850,0
|
|
20230623,185300,50586940,6850,6850,6850,6850,0
|
|
20230623,185200,50586940,6850,6850,6850,6850,0
|
|
20230623,185100,50586940,6850,6850,6850,6850,0
|
|
20230623,185000,50586940,6850,6850,6850,6850,0
|
|
20230623,184900,50586940,6850,6850,6850,6850,0
|
|
20230623,184800,50586940,6850,6850,6850,6850,0
|
|
20230623,184700,50586940,6850,6850,6850,6850,0
|
|
20230623,184600,50586940,6850,6850,6850,6850,0
|
|
20230623,184500,50586940,6850,6850,6850,6850,0
|
|
20230623,184400,50586940,6850,6850,6850,6850,0
|
|
20230623,184300,50586940,6850,6850,6850,6850,0
|
|
20230623,184200,50586940,6850,6850,6850,6850,0
|
|
20230623,184100,50586940,6850,6850,6850,6850,0
|
|
20230623,184000,50586940,6850,6850,6850,6850,0
|
|
20230623,183900,50586940,6850,6850,6850,6850,0
|
|
20230623,183800,50586940,6850,6850,6850,6850,0
|
|
20230623,183700,50586940,6850,6850,6850,6850,0
|
|
20230623,183600,50586940,6850,6850,6850,6850,0
|
|
20230623,183500,50586940,6850,6850,6850,6850,343
|
|
20230623,183400,50586940,6850,6850,6850,6850,0
|
|
20230623,183300,50586940,6850,6850,6850,6850,0
|
|
20230623,183200,50586940,6850,6850,6850,6850,0
|
|
20230623,183100,50586940,6850,6850,6850,6850,0
|
|
20230623,183000,50586940,6850,6850,6850,6850,0
|
|
20230623,182900,50586940,6850,6850,6850,6850,0
|
|
20230623,182800,50586940,6850,6850,6850,6850,0
|
|
20230623,182700,50586940,6850,6850,6850,6850,0
|
|
20230623,182600,50586940,6850,6850,6850,6850,0
|
|
20230623,182500,50586940,6850,6850,6850,6850,0
|
|
20230623,182400,50586940,6850,6850,6850,6850,0
|
|
20230623,182300,50586940,6850,6850,6850,6850,0
|
|
20230623,182200,50586940,6850,6850,6850,6850,0
|
|
20230623,182100,50586940,6850,6850,6850,6850,0
|
|
20230623,182000,50586940,6850,6850,6850,6850,0
|
|
20230623,181900,50586940,6850,6850,6850,6850,0
|
|
20230623,181800,50586940,6850,6850,6850,6850,0
|
|
20230623,181700,50586940,6850,6850,6850,6850,0
|
|
20230623,181600,50586940,6850,6850,6850,6850,0
|
|
20230623,181500,50586940,6850,6850,6850,6850,0
|
|
20230623,181400,50586940,6850,6850,6850,6850,0
|
|
20230623,181300,50586940,6850,6850,6850,6850,0
|
|
20230623,181200,50586940,6850,6850,6850,6850,0
|
|
20230623,181100,50586940,6850,6850,6850,6850,0
|
|
20230623,181000,50586940,6850,6850,6850,6850,0
|
|
20230623,180900,50586940,6850,6850,6850,6850,0
|
|
20230623,180800,50586940,6850,6850,6850,6850,0
|
|
20230623,180700,50586940,6850,6850,6850,6850,0
|
|
20230623,180600,50586940,6850,6850,6850,6850,0
|
|
20230623,180500,50586940,6850,6850,6850,6850,343
|
|
20230623,180400,50586940,6850,6850,6850,6850,0
|
|
20230623,180300,50586940,6850,6850,6850,6850,0
|
|
20230623,180200,50586940,6850,6850,6850,6850,0
|
|
20230623,180100,50586940,6850,6850,6850,6850,0
|
|
20230623,180000,50586940,6850,6850,6850,6850,0
|
|
20230623,175900,50586940,6850,6850,6850,6850,0
|
|
20230623,175800,50586940,6850,6850,6850,6850,0
|
|
20230623,175700,50586940,6850,6850,6850,6850,0
|
|
20230623,175600,50586940,6850,6850,6850,6850,0
|
|
20230623,175500,50586940,6850,6850,6850,6850,0
|
|
20230623,175400,50586940,6850,6850,6850,6850,0
|
|
20230623,175300,50586940,6850,6850,6850,6850,0
|
|
20230623,175200,50586940,6850,6850,6850,6850,0
|
|
20230623,175100,50586940,6850,6850,6850,6850,0
|
|
20230623,175000,50586940,6850,6850,6850,6850,0
|
|
20230623,174900,50586940,6850,6850,6850,6850,0
|
|
20230623,174800,50586940,6850,6850,6850,6850,0
|
|
20230623,174700,50586940,6850,6850,6850,6850,0
|
|
20230623,174600,50586940,6850,6850,6850,6850,0
|
|
20230623,174500,50586940,6850,6850,6850,6850,0
|
|
20230623,174400,50586940,6850,6850,6850,6850,0
|
|
20230623,174300,50586940,6850,6850,6850,6850,0
|
|
20230623,174200,50586940,6850,6850,6850,6850,0
|
|
20230623,174100,50586940,6850,6850,6850,6850,0
|
|
20230623,174000,50586940,6850,6850,6850,6850,0
|
|
20230623,173900,50586940,6850,6850,6850,6850,0
|
|
20230623,173800,50586940,6850,6850,6850,6850,0
|
|
20230623,173700,50586940,6850,6850,6850,6850,0
|
|
20230623,173600,50586940,6850,6850,6850,6850,0
|
|
20230623,173500,50586940,6850,6850,6850,6850,343
|
|
20230623,173400,50586940,6850,6850,6850,6850,0
|
|
20230623,173300,50586940,6850,6850,6850,6850,0
|
|
20230623,173200,50586940,6850,6850,6850,6850,0
|
|
20230623,173100,50586940,6850,6850,6850,6850,0
|
|
20230623,173000,50586940,6850,6850,6850,6850,0
|
|
20230623,172900,50586940,6850,6850,6850,6850,0
|
|
20230623,172800,50586940,6850,6850,6850,6850,0
|
|
20230623,172700,50586940,6850,6850,6850,6850,0
|
|
20230623,172600,50586940,6850,6850,6850,6850,0
|
|
20230623,172500,50586940,6850,6850,6850,6850,0
|
|
20230623,172400,50586940,6850,6850,6850,6850,0
|
|
20230623,172300,50586940,6850,6850,6850,6850,0
|
|
20230623,172200,50586940,6850,6850,6850,6850,0
|
|
20230623,172100,50586940,6850,6850,6850,6850,0
|
|
20230623,172000,50586940,6850,6850,6850,6850,0
|
|
20230623,171900,50586940,6850,6850,6850,6850,0
|
|
20230623,171800,50586940,6850,6850,6850,6850,0
|
|
20230623,171700,50586940,6850,6850,6850,6850,0
|
|
20230623,171600,50586940,6850,6850,6850,6850,0
|
|
20230623,171500,50586940,6850,6850,6850,6850,0
|
|
20230623,171400,50586940,6850,6850,6850,6850,0
|
|
20230623,171300,50586940,6850,6850,6850,6850,0
|
|
20230623,171200,50586940,6850,6850,6850,6850,0
|
|
20230623,171100,50586940,6850,6850,6850,6850,0
|
|
20230623,171000,50586940,6850,6850,6850,6850,0
|
|
20230623,170900,50586940,6850,6850,6850,6850,0
|
|
20230623,170800,50586940,6850,6850,6850,6850,0
|
|
20230623,170700,50586940,6850,6850,6850,6850,0
|
|
20230623,170600,50586940,6850,6850,6850,6850,0
|
|
20230623,170500,50586940,6850,6850,6850,6850,343
|
|
20230623,170400,50586940,6850,6850,6850,6850,0
|
|
20230623,170300,50586940,6850,6850,6850,6850,0
|
|
20230623,170200,50586940,6850,6850,6850,6850,0
|
|
20230623,170100,50586940,6850,6850,6850,6850,0
|
|
20230623,170000,50586940,6850,6850,6850,6850,0
|
|
20230623,165900,50586940,6850,6850,6850,6850,0
|
|
20230623,165800,50586940,6850,6850,6850,6850,0
|
|
20230623,165700,50586940,6850,6850,6850,6850,0
|
|
20230623,165600,50586940,6850,6850,6850,6850,0
|
|
20230623,165500,50586940,6850,6850,6850,6850,0
|
|
20230623,165400,50586940,6850,6850,6850,6850,0
|
|
20230623,165300,50586940,6850,6850,6850,6850,0
|
|
20230623,165200,50586940,6850,6850,6850,6850,0
|
|
20230623,165100,50586940,6850,6850,6850,6850,0
|
|
20230623,165000,50586940,6850,6850,6850,6850,0
|
|
20230623,164900,50586940,6850,6850,6850,6850,0
|
|
20230623,164800,50586940,6850,6850,6850,6850,0
|
|
20230623,164700,50586940,6850,6850,6850,6850,0
|
|
20230623,164600,50586940,6850,6850,6850,6850,0
|
|
20230623,164500,50586940,6850,6850,6850,6850,0
|
|
20230623,164400,50586940,6850,6850,6850,6850,0
|
|
20230623,164300,50586940,6850,6850,6850,6850,0
|
|
20230623,164200,50586940,6850,6850,6850,6850,0
|
|
20230623,164100,50586940,6850,6850,6850,6850,0
|
|
20230623,164000,50586940,6850,6850,6850,6850,0
|
|
20230623,163900,50586940,6850,6850,6850,6850,0
|
|
20230623,163800,50586940,6850,6850,6850,6850,0
|
|
20230623,163700,50586940,6850,6850,6850,6850,0
|
|
20230623,163600,50586940,6850,6850,6850,6850,0
|
|
20230623,163500,50586940,6850,6850,6850,6850,343
|
|
20230623,163400,50586940,6850,6850,6850,6850,0
|
|
20230623,163300,50586940,6850,6850,6850,6850,0
|
|
20230623,163200,50586940,6850,6850,6850,6850,0
|
|
20230623,163100,50586940,6850,6850,6850,6850,0
|
|
20230623,163000,50586940,6850,6850,6850,6850,0
|
|
20230623,162900,50586940,6850,6850,6850,6850,0
|
|
20230623,162800,50586940,6850,6850,6850,6850,0
|
|
20230623,162700,50586940,6850,6850,6850,6850,0
|
|
20230623,162600,50586940,6850,6850,6850,6850,0
|
|
20230623,162500,50586940,6850,6850,6850,6850,0
|
|
20230623,162400,50586940,6850,6850,6850,6850,0
|
|
20230623,162300,50586940,6850,6850,6850,6850,0
|
|
20230623,162200,50586940,6850,6850,6850,6850,0
|
|
20230623,162100,50586940,6850,6850,6850,6850,0
|
|
20230623,162000,50586940,6850,6850,6850,6850,0
|
|
20230623,161900,50586940,6850,6850,6850,6850,0
|
|
20230623,161800,50586940,6850,6850,6850,6850,0
|
|
20230623,161700,50586940,6850,6850,6850,6850,0
|
|
20230623,161600,50586940,6850,6850,6850,6850,0
|
|
20230623,161500,50586940,6850,6850,6850,6850,0
|
|
20230623,161400,50586940,6850,6850,6850,6850,0
|
|
20230623,161300,50586940,6850,6850,6850,6850,0
|
|
20230623,161200,50586940,6850,6850,6850,6850,0
|
|
20230623,161100,50586940,6850,6850,6850,6850,0
|
|
20230623,161000,50586940,6850,6850,6850,6850,0
|
|
20230623,160900,50586940,6850,6850,6850,6850,0
|
|
20230623,160800,50586940,6850,6850,6850,6850,0
|
|
20230623,160700,50586940,6850,6850,6850,6850,0
|
|
20230623,160600,50586940,6850,6850,6850,6850,0
|
|
20230623,160500,50586940,6850,6850,6850,6850,343
|
|
20230623,160400,50586940,6850,6850,6850,6850,0
|
|
20230623,160300,50586940,6850,6850,6850,6850,0
|
|
20230623,160200,50586940,6850,6850,6850,6850,0
|
|
20230623,160100,50586940,6850,6850,6850,6850,0
|
|
20230623,160000,50586940,6850,6850,6850,6850,0
|
|
20230623,155900,50586940,6850,6850,6850,6850,0
|
|
20230623,155800,50586940,6850,6850,6850,6850,0
|
|
20230623,155700,50586940,6850,6850,6850,6850,0
|
|
20230623,155600,50586940,6850,6850,6850,6850,0
|
|
20230623,155500,50586940,6850,6850,6850,6850,0
|
|
20230623,155400,50586940,6850,6850,6850,6850,0
|
|
20230623,155300,50586940,6850,6850,6850,6850,0
|
|
20230623,155200,50586940,6850,6850,6850,6850,0
|
|
20230623,155100,50586940,6850,6850,6850,6850,0
|
|
20230623,155000,50586940,6850,6850,6850,6850,0
|
|
20230623,154900,50586940,6850,6850,6850,6850,0
|
|
20230623,154800,50586940,6850,6850,6850,6850,0
|
|
20230623,154700,50586940,6850,6850,6850,6850,0
|
|
20230623,154600,50586940,6850,6850,6850,6850,0
|
|
20230623,154500,50586940,6850,6850,6850,6850,0
|
|
20230623,154400,50586940,6850,6850,6850,6850,0
|
|
20230623,154300,50586940,6850,6850,6850,6850,0
|
|
20230623,154200,50586940,6850,6850,6850,6850,0
|
|
20230623,154100,50586940,6850,6850,6850,6850,0
|
|
20230623,154000,50586940,6850,6850,6850,6850,0
|
|
20230623,153900,50586940,6850,6850,6850,6850,0
|
|
20230623,153800,50586940,6850,6850,6850,6850,0
|
|
20230623,153700,50586940,6850,6850,6850,6850,0
|
|
20230623,153600,50586940,6850,6850,6850,6850,0
|
|
20230623,153500,50586940,6850,6850,6850,6850,343
|
|
20230623,153400,50586940,6850,6850,6850,6850,0
|
|
20230623,153300,50586940,6850,6850,6850,6850,0
|
|
20230623,153200,50586940,6850,6850,6850,6850,0
|
|
20230623,153100,50586940,6850,6850,6850,6850,0
|
|
20230623,153000,50586940,6850,6850,6850,6850,343
|
|
20230623,152900,48237390,6850,6850,6850,6850,0
|
|
20230623,152800,48237390,6850,6850,6850,6850,0
|
|
20230623,152700,48237390,6850,6850,6850,6850,0
|
|
20230623,152600,48237390,6850,6850,6850,6850,0
|
|
20230623,152500,48237390,6850,6850,6850,6850,0
|
|
20230623,152400,48237390,6850,6850,6850,6850,0
|
|
20230623,152300,48237390,6850,6850,6850,6850,0
|
|
20230623,152200,48237390,6850,6850,6850,6850,0
|
|
20230623,152100,48237390,6850,6850,6850,6850,0
|
|
20230623,152000,48237390,6850,6850,6850,6850,0
|
|
20230623,151900,48237390,6850,6850,6870,6850,70
|
|
20230623,151800,47757870,6850,6860,6860,6850,632
|
|
20230623,151700,43428570,6860,6860,6860,6860,100
|
|
20230623,151600,42742570,6860,6860,6860,6860,1
|
|
20230623,151500,42735710,6870,6870,6870,6870,0
|
|
20230623,151400,42735710,6870,6870,6870,6870,0
|
|
20230623,151300,42735710,6870,6870,6870,6870,73
|
|
20230623,151200,42234200,6870,6870,6870,6870,0
|
|
20230623,151100,42234200,6870,6870,6870,6870,0
|
|
20230623,151000,42234200,6870,6870,6870,6870,0
|
|
20230623,150900,42234200,6870,6870,6870,6870,0
|
|
20230623,150800,42234200,6870,6870,6870,6870,0
|
|
20230623,150700,42234200,6870,6870,6870,6870,0
|
|
20230623,150600,42234200,6870,6850,6870,6850,3
|
|
20230623,150500,42213630,6850,6850,6850,6850,0
|
|
20230623,150400,42213630,6850,6850,6850,6850,0
|
|
20230623,150300,42213630,6850,6850,6850,6850,0
|
|
20230623,150200,42213630,6850,6850,6850,6850,0
|
|
20230623,150100,42213630,6850,6850,6850,6850,0
|
|
20230623,150000,42213630,6850,6850,6850,6850,67
|
|
20230623,145900,41754680,6860,6860,6860,6860,0
|
|
20230623,145800,41754680,6860,6860,6860,6860,0
|
|
20230623,145700,41754680,6860,6860,6860,6860,4
|
|
20230623,145600,41727240,6860,6860,6860,6860,0
|
|
20230623,145500,41727240,6860,6860,6860,6860,0
|
|
20230623,145400,41727240,6860,6860,6860,6860,0
|
|
20230623,145300,41727240,6860,6860,6860,6860,0
|
|
20230623,145200,41727240,6860,6860,6860,6860,0
|
|
20230623,145100,41727240,6860,6860,6860,6860,0
|
|
20230623,145000,41727240,6860,6860,6860,6860,0
|
|
20230623,144900,41727240,6860,6860,6860,6860,1
|
|
20230623,144800,41720380,6860,6860,6860,6860,0
|
|
20230623,144700,41720380,6860,6870,6870,6860,140
|
|
20230623,144600,40758800,6880,6880,6880,6880,0
|
|
20230623,144500,40758800,6880,6880,6880,6880,0
|
|
20230623,144400,40758800,6880,6880,6880,6880,1
|
|
20230623,144300,40751920,6880,6880,6880,6880,0
|
|
20230623,144200,40751920,6880,6880,6880,6880,0
|
|
20230623,144100,40751920,6880,6880,6880,6880,0
|
|
20230623,144000,40751920,6880,6880,6880,6880,0
|
|
20230623,143900,40751920,6880,6880,6880,6880,0
|
|
20230623,143800,40751920,6880,6880,6880,6880,11
|
|
20230623,143700,40676240,6880,6880,6880,6880,1
|
|
20230623,143600,40669360,6880,6880,6880,6880,0
|
|
20230623,143500,40669360,6880,6880,6880,6880,0
|
|
20230623,143400,40669360,6880,6880,6880,6880,0
|
|
20230623,143300,40669360,6880,6880,6880,6880,0
|
|
20230623,143200,40669360,6880,6880,6880,6880,0
|
|
20230623,143100,40669360,6880,6880,6880,6880,0
|
|
20230623,143000,40669360,6880,6880,6880,6880,0
|
|
20230623,142900,40669360,6880,6880,6880,6880,0
|
|
20230623,142800,40669360,6880,6880,6880,6880,0
|
|
20230623,142700,40669360,6880,6880,6880,6880,0
|
|
20230623,142600,40669360,6880,6880,6880,6880,0
|
|
20230623,142500,40669360,6880,6880,6880,6880,0
|
|
20230623,142400,40669360,6880,6880,6880,6880,0
|
|
20230623,142300,40669360,6880,6880,6880,6880,0
|
|
20230623,142200,40669360,6880,6880,6880,6880,0
|
|
20230623,142100,40669360,6880,6880,6880,6880,0
|
|
20230623,142000,40669360,6880,6880,6880,6880,0
|
|
20230623,141900,40669360,6880,6880,6880,6880,0
|
|
20230623,141800,40669360,6880,6880,6880,6880,0
|
|
20230623,141700,40669360,6880,6880,6880,6880,10
|
|
20230623,141600,40600560,6880,6880,6880,6880,0
|
|
20230623,141500,40600560,6880,6880,6880,6880,0
|
|
20230623,141400,40600560,6880,6880,6880,6880,0
|
|
20230623,141300,40600560,6880,6880,6880,6880,0
|
|
20230623,141200,40600560,6880,6880,6880,6880,0
|
|
20230623,141100,40600560,6880,6880,6880,6880,0
|
|
20230623,141000,40600560,6880,6880,6880,6880,0
|
|
20230623,140900,40600560,6880,6880,6880,6880,0
|
|
20230623,140800,40600560,6880,6880,6880,6880,0
|
|
20230623,140700,40600560,6880,6880,6880,6880,0
|
|
20230623,140600,40600560,6880,6880,6880,6880,0
|
|
20230623,140500,40600560,6880,6880,6880,6880,0
|
|
20230623,140400,40600560,6880,6880,6880,6880,0
|
|
20230623,140300,40600560,6880,6880,6880,6880,0
|
|
20230623,140200,40600560,6880,6880,6880,6880,0
|
|
20230623,140100,40600560,6880,6880,6880,6880,0
|
|
20230623,140000,40600560,6880,6880,6880,6880,0
|
|
20230623,135900,40600560,6880,6880,6880,6880,0
|
|
20230623,135800,40600560,6880,6880,6880,6880,0
|
|
20230623,135700,40600560,6880,6880,6880,6880,0
|
|
20230623,135600,40600560,6880,6880,6880,6880,0
|
|
20230623,135500,40600560,6880,6880,6880,6880,0
|
|
20230623,135400,40600560,6880,6880,6880,6880,0
|
|
20230623,135300,40600560,6880,6880,6880,6880,0
|
|
20230623,135200,40600560,6880,6880,6880,6880,0
|
|
20230623,135100,40600560,6880,6880,6880,6880,1
|
|
20230623,135000,40593680,6850,6850,6850,6850,89
|
|
20230623,134900,39984030,6860,6870,6870,6860,89
|
|
20230623,134800,39373240,6900,6900,6900,6900,0
|
|
20230623,134700,39373240,6900,6900,6900,6900,0
|
|
20230623,134600,39373240,6900,6900,6900,6900,0
|
|
20230623,134500,39373240,6900,6900,6900,6900,0
|
|
20230623,134400,39373240,6900,6900,6900,6900,0
|
|
20230623,134300,39373240,6900,6900,6900,6900,0
|
|
20230623,134200,39373240,6900,6900,6900,6900,0
|
|
20230623,134100,39373240,6900,6900,6900,6900,0
|
|
20230623,134000,39373240,6900,6900,6900,6900,0
|
|
20230623,133900,39373240,6900,6900,6900,6900,0
|
|
20230623,133800,39373240,6900,6900,6900,6900,0
|
|
20230623,133700,39373240,6900,6900,6900,6900,0
|
|
20230623,133600,39373240,6900,6900,6900,6900,0
|
|
20230623,133500,39373240,6900,6900,6900,6900,0
|
|
20230623,133400,39373240,6900,6900,6900,6900,2
|
|
20230623,133300,39359440,6900,6900,6900,6900,0
|
|
20230623,133200,39359440,6900,6900,6900,6900,0
|
|
20230623,133100,39359440,6900,6900,6900,6900,0
|
|
20230623,133000,39359440,6900,6900,6900,6900,1
|
|
20230623,132900,39352540,6900,6890,6900,6890,2
|
|
20230623,132800,39338750,6890,6890,6890,6890,1
|
|
20230623,132700,39331860,6870,6870,6870,6870,0
|
|
20230623,132600,39331860,6870,6870,6870,6870,0
|
|
20230623,132500,39331860,6870,6870,6870,6870,0
|
|
20230623,132400,39331860,6870,6870,6870,6870,0
|
|
20230623,132300,39331860,6870,6870,6870,6870,0
|
|
20230623,132200,39331860,6870,6870,6870,6870,0
|
|
20230623,132100,39331860,6870,6890,6890,6870,900
|
|
20230623,132000,33141910,6890,6890,6890,6890,0
|
|
20230623,131900,33141910,6890,6890,6890,6890,0
|
|
20230623,131800,33141910,6890,6890,6890,6890,92
|
|
20230623,131700,32508030,6900,6900,6900,6900,0
|
|
20230623,131600,32508030,6900,6900,6900,6900,0
|
|
20230623,131500,32508030,6900,6900,6900,6900,0
|
|
20230623,131400,32508030,6900,6900,6900,6900,0
|
|
20230623,131300,32508030,6900,6900,6900,6900,0
|
|
20230623,131200,32508030,6900,6900,6900,6900,0
|
|
20230623,131100,32508030,6900,6900,6900,6900,8
|
|
20230623,131000,32452830,6900,6900,6900,6900,0
|
|
20230623,130900,32452830,6900,6900,6900,6900,209
|
|
20230623,130800,31010730,6900,6900,6900,6900,0
|
|
20230623,130700,31010730,6900,6900,6900,6900,0
|
|
20230623,130600,31010730,6900,6900,6900,6900,0
|
|
20230623,130500,31010730,6900,6900,6900,6900,0
|
|
20230623,130400,31010730,6900,6900,6900,6900,0
|
|
20230623,130300,31010730,6900,6900,6900,6900,0
|
|
20230623,130200,31010730,6900,6900,6900,6900,0
|
|
20230623,130100,31010730,6900,6900,6900,6900,0
|
|
20230623,130000,31010730,6900,6900,6900,6900,0
|
|
20230623,125900,31010730,6900,6900,6900,6900,0
|
|
20230623,125800,31010730,6900,6900,6900,6900,0
|
|
20230623,125700,31010730,6900,6900,6900,6900,0
|
|
20230623,125600,31010730,6900,6900,6900,6900,6
|
|
20230623,125500,30969330,6900,6900,6900,6900,426
|
|
20230623,125400,28029930,6890,6890,6890,6890,0
|
|
20230623,125300,28029930,6890,6890,6890,6890,0
|
|
20230623,125200,28029930,6890,6890,6890,6890,0
|
|
20230623,125100,28029930,6890,6890,6890,6890,0
|
|
20230623,125000,28029930,6890,6890,6890,6890,0
|
|
20230623,124900,28029930,6890,6890,6890,6890,0
|
|
20230623,124800,28029930,6890,6890,6890,6890,0
|
|
20230623,124700,28029930,6890,6890,6890,6890,0
|
|
20230623,124600,28029930,6890,6890,6890,6890,0
|
|
20230623,124500,28029930,6890,6890,6890,6890,0
|
|
20230623,124400,28029930,6890,6890,6890,6890,0
|
|
20230623,124300,28029930,6890,6890,6890,6890,0
|
|
20230623,124200,28029930,6890,6890,6890,6890,0
|
|
20230623,124100,28029930,6890,6890,6890,6890,0
|
|
20230623,124000,28029930,6890,6890,6890,6890,0
|
|
20230623,123900,28029930,6890,6890,6890,6890,0
|
|
20230623,123800,28029930,6890,6890,6890,6890,0
|
|
20230623,123700,28029930,6890,6890,6890,6890,0
|
|
20230623,123600,28029930,6890,6890,6890,6890,0
|
|
20230623,123500,28029930,6890,6890,6890,6890,0
|
|
20230623,123400,28029930,6890,6890,6890,6890,0
|
|
20230623,123300,28029930,6890,6890,6890,6890,0
|
|
20230623,123200,28029930,6890,6890,6890,6890,0
|
|
20230623,123100,28029930,6890,6890,6890,6890,0
|
|
20230623,123000,28029930,6890,6890,6890,6890,0
|
|
20230623,122900,28029930,6890,6890,6890,6890,0
|
|
20230623,122800,28029930,6890,6890,6890,6890,0
|
|
20230623,122700,28029930,6890,6890,6890,6890,0
|
|
20230623,122600,28029930,6890,6890,6890,6890,2
|
|
20230623,122500,28016150,6890,6890,6890,6890,12
|
|
20230623,122400,27933470,6890,6890,6890,6890,0
|
|
20230623,122300,27933470,6890,6890,6890,6890,0
|
|
20230623,122200,27933470,6890,6890,6890,6890,0
|
|
20230623,122100,27933470,6890,6890,6890,6890,0
|
|
20230623,122000,27933470,6890,6890,6890,6890,0
|
|
20230623,121900,27933470,6890,6940,6940,6890,213
|
|
20230623,121800,26464190,6920,6920,6920,6920,0
|
|
20230623,121700,26464190,6920,6920,6920,6920,0
|
|
20230623,121600,26464190,6920,6920,6920,6920,0
|
|
20230623,121500,26464190,6920,6920,6920,6920,48
|
|
20230623,121400,26132030,6920,6920,6920,6920,0
|
|
20230623,121300,26132030,6920,6920,6920,6920,0
|
|
20230623,121200,26132030,6920,6920,6920,6920,0
|
|
20230623,121100,26132030,6920,6920,6920,6920,0
|
|
20230623,121000,26132030,6920,6920,6920,6920,0
|
|
20230623,120900,26132030,6920,6920,6920,6920,0
|
|
20230623,120800,26132030,6920,6920,6920,6920,0
|
|
20230623,120700,26132030,6920,6920,6920,6920,1
|
|
20230623,120600,26125110,6920,6920,6920,6920,0
|
|
20230623,120500,26125110,6920,6920,6920,6920,0
|
|
20230623,120400,26125110,6920,6920,6920,6920,0
|
|
20230623,120300,26125110,6920,6920,6920,6920,1
|
|
20230623,120200,26118190,6920,6920,6920,6920,0
|
|
20230623,120100,26118190,6920,6920,6920,6920,0
|
|
20230623,120000,26118190,6920,6920,6920,6920,0
|
|
20230623,115900,26118190,6920,6920,6920,6920,0
|
|
20230623,115800,26118190,6920,6920,6920,6920,0
|
|
20230623,115700,26118190,6920,6920,6920,6920,20
|
|
20230623,115600,25979790,6920,6920,6920,6920,0
|
|
20230623,115500,25979790,6920,6920,6920,6920,0
|
|
20230623,115400,25979790,6920,6920,6920,6920,0
|
|
20230623,115300,25979790,6920,6920,6920,6920,1
|
|
20230623,115200,25972870,6920,6920,6920,6920,0
|
|
20230623,115100,25972870,6920,6920,6920,6920,2
|
|
20230623,115000,25959030,6920,6920,6920,6920,0
|
|
20230623,114900,25959030,6920,6910,6920,6910,2
|
|
20230623,114800,25945200,6910,6910,6910,6910,0
|
|
20230623,114700,25945200,6910,6910,6910,6910,0
|
|
20230623,114600,25945200,6910,6910,6910,6910,0
|
|
20230623,114500,25945200,6910,6910,6910,6910,0
|
|
20230623,114400,25945200,6910,6910,6910,6910,0
|
|
20230623,114300,25945200,6910,6910,6910,6910,0
|
|
20230623,114200,25945200,6910,6910,6910,6910,0
|
|
20230623,114100,25945200,6910,6910,6910,6910,0
|
|
20230623,114000,25945200,6910,6910,6910,6910,0
|
|
20230623,113900,25945200,6910,6910,6910,6910,1
|
|
20230623,113800,25938290,6910,6910,6910,6910,9
|
|
20230623,113700,25876100,6920,6920,6920,6920,0
|
|
20230623,113600,25876100,6920,6920,6920,6920,0
|
|
20230623,113500,25876100,6920,6920,6920,6920,0
|
|
20230623,113400,25876100,6920,6920,6920,6920,0
|
|
20230623,113300,25876100,6920,6920,6920,6920,0
|
|
20230623,113200,25876100,6920,6920,6920,6920,0
|
|
20230623,113100,25876100,6920,6920,6920,6920,0
|
|
20230623,113000,25876100,6920,6920,6920,6920,0
|
|
20230623,112900,25876100,6920,6920,6920,6920,0
|
|
20230623,112800,25876100,6920,6920,6920,6920,0
|
|
20230623,112700,25876100,6920,6920,6920,6920,0
|
|
20230623,112600,25876100,6920,6920,6920,6920,0
|
|
20230623,112500,25876100,6920,6920,6920,6920,0
|
|
20230623,112400,25876100,6920,6900,6920,6900,684
|
|
20230623,112300,21146250,6900,6900,6900,6900,0
|
|
20230623,112200,21146250,6900,6900,6900,6900,0
|
|
20230623,112100,21146250,6900,6900,6900,6900,0
|
|
20230623,112000,21146250,6900,6900,6900,6900,0
|
|
20230623,111900,21146250,6900,6900,6900,6900,0
|
|
20230623,111800,21146250,6900,6900,6900,6900,0
|
|
20230623,111700,21146250,6900,6900,6900,6900,0
|
|
20230623,111600,21146250,6900,6900,6900,6900,0
|
|
20230623,111500,21146250,6900,6900,6900,6900,0
|
|
20230623,111400,21146250,6900,6900,6900,6900,0
|
|
20230623,111300,21146250,6900,6900,6900,6900,0
|
|
20230623,111200,21146250,6900,6900,6900,6900,20
|
|
20230623,111100,21008250,6900,6900,6900,6900,36
|
|
20230623,111000,20759850,6900,6900,6900,6900,0
|
|
20230623,110900,20759850,6900,6900,6900,6900,0
|
|
20230623,110800,20759850,6900,6910,6910,6900,10
|
|
20230623,110700,20690830,6900,6900,6900,6900,36
|
|
20230623,110600,20442430,6880,6880,6880,6880,0
|
|
20230623,110500,20442430,6880,6900,6900,6880,70
|
|
20230623,110400,19959710,6890,6900,6900,6890,11
|
|
20230623,110300,19883900,6910,6910,6910,6910,10
|
|
20230623,110200,19814800,6910,6910,6910,6910,60
|
|
20230623,110100,19400200,6910,6910,6910,6910,50
|
|
20230623,110000,19054700,6910,6910,6910,6910,31
|
|
20230623,105900,18840490,6900,6910,6910,6900,11
|
|
20230623,105800,18764490,6910,6900,6910,6900,14
|
|
20230623,105700,18667790,6900,6900,6900,6900,0
|
|
20230623,105600,18667790,6900,6900,6900,6900,1
|
|
20230623,105500,18660890,6900,6900,6900,6900,0
|
|
20230623,105400,18660890,6900,6900,6900,6900,0
|
|
20230623,105300,18660890,6900,6900,6900,6900,0
|
|
20230623,105200,18660890,6900,6900,6900,6900,0
|
|
20230623,105100,18660890,6900,6900,6900,6900,0
|
|
20230623,105000,18660890,6900,6900,6900,6900,0
|
|
20230623,104900,18660890,6900,6900,6900,6900,0
|
|
20230623,104800,18660890,6900,6900,6900,6900,0
|
|
20230623,104700,18660890,6900,6900,6900,6900,10
|
|
20230623,104600,18591890,6910,6910,6910,6910,0
|
|
20230623,104500,18591890,6910,6910,6910,6910,0
|
|
20230623,104400,18591890,6910,6910,6910,6910,0
|
|
20230623,104300,18591890,6910,6910,6910,6910,0
|
|
20230623,104200,18591890,6910,6910,6910,6910,0
|
|
20230623,104100,18591890,6910,6910,6910,6910,0
|
|
20230623,104000,18591890,6910,6910,6910,6910,0
|
|
20230623,103900,18591890,6910,6910,6910,6910,0
|
|
20230623,103800,18591890,6910,6910,6910,6910,0
|
|
20230623,103700,18591890,6910,6910,6910,6910,0
|
|
20230623,103600,18591890,6910,6910,6910,6910,0
|
|
20230623,103500,18591890,6910,6910,6910,6910,0
|
|
20230623,103400,18591890,6910,6910,6910,6910,0
|
|
20230623,103300,18591890,6910,6910,6910,6910,0
|
|
20230623,103200,18591890,6910,6910,6910,6910,0
|
|
20230623,103100,18591890,6910,6910,6910,6910,0
|
|
20230623,103000,18591890,6910,6910,6910,6910,11
|
|
20230623,102900,18515880,6910,6910,6910,6910,1
|
|
20230623,102800,18508970,6900,6900,6900,6900,0
|
|
20230623,102700,18508970,6900,6900,6900,6900,0
|
|
20230623,102600,18508970,6900,6900,6900,6900,0
|
|
20230623,102500,18508970,6900,6900,6900,6900,0
|
|
20230623,102400,18508970,6900,6900,6900,6900,1
|
|
20230623,102300,18502070,6880,6880,6880,6880,0
|
|
20230623,102200,18502070,6880,6880,6880,6880,135
|
|
20230623,102100,17573270,6880,6880,6880,6880,1
|
|
20230623,102000,17566390,6870,6870,6870,6870,0
|
|
20230623,101900,17566390,6870,6870,6870,6870,0
|
|
20230623,101800,17566390,6870,6870,6870,6870,13
|
|
20230623,101700,17477080,6880,6880,6880,6880,0
|
|
20230623,101600,17477080,6880,6880,6880,6880,0
|
|
20230623,101500,17477080,6880,6880,6880,6880,87
|
|
20230623,101400,16878520,6880,6880,6880,6880,18
|
|
20230623,101300,16754680,6880,6880,6880,6880,10
|
|
20230623,101200,16685880,6880,6880,6880,6880,0
|
|
20230623,101100,16685880,6880,6880,6880,6880,5
|
|
20230623,101000,16651480,6880,6880,6880,6880,0
|
|
20230623,100900,16651480,6880,6880,6880,6880,0
|
|
20230623,100800,16651480,6880,6880,6880,6880,0
|
|
20230623,100700,16651480,6880,6880,6880,6880,0
|
|
20230623,100600,16651480,6880,6880,6880,6880,0
|
|
20230623,100500,16651480,6880,6880,6880,6880,0
|
|
20230623,100400,16651480,6880,6880,6880,6880,0
|
|
20230623,100300,16651480,6880,6880,6880,6880,0
|
|
20230623,100200,16651480,6880,6880,6880,6880,15
|
|
20230623,100100,16548280,6880,6880,6880,6880,0
|
|
20230623,100000,16548280,6880,6880,6880,6880,0
|
|
20230623,095900,16548280,6880,6880,6880,6880,0
|
|
20230623,095800,16548280,6880,6880,6880,6880,0
|
|
20230623,095700,16548280,6880,6880,6880,6880,0
|
|
20230623,095600,16548280,6880,6880,6880,6880,0
|
|
20230623,095500,16548280,6880,6880,6880,6880,0
|
|
20230623,095400,16548280,6880,6880,6880,6880,1
|
|
20230623,095300,16541400,6860,6860,6860,6860,0
|
|
20230623,095200,16541400,6860,6860,6860,6860,0
|
|
20230623,095100,16541400,6860,6860,6860,6860,0
|
|
20230623,095000,16541400,6860,6860,6860,6860,0
|
|
20230623,094900,16541400,6860,6860,6860,6860,0
|
|
20230623,094800,16541400,6860,6860,6860,6860,0
|
|
20230623,094700,16541400,6860,6860,6860,6860,0
|
|
20230623,094600,16541400,6860,6860,6860,6860,0
|
|
20230623,094500,16541400,6860,6870,6870,6860,9
|
|
20230623,094400,16479600,6880,6880,6880,6880,0
|
|
20230623,094300,16479600,6880,6880,6880,6880,0
|
|
20230623,094200,16479600,6880,6880,6880,6880,0
|
|
20230623,094100,16479600,6880,6880,6880,6880,0
|
|
20230623,094000,16479600,6880,6880,6880,6880,0
|
|
20230623,093900,16479600,6880,6880,6880,6880,0
|
|
20230623,093800,16479600,6880,6880,6880,6880,1
|
|
20230623,093700,16472720,6880,6880,6880,6880,0
|
|
20230623,093600,16472720,6880,6880,6880,6880,1
|
|
20230623,093500,16465840,6880,6870,6880,6870,253
|
|
20230623,093400,14725340,6870,6870,6870,6870,0
|
|
20230623,093300,14725340,6870,6870,6870,6870,1
|
|
20230623,093200,14718470,6870,6870,6870,6870,0
|
|
20230623,093100,14718470,6870,6890,6890,6870,906
|
|
20230623,093000,8493890,6910,6910,6920,6910,299
|
|
20230623,092900,6425640,6890,6890,6890,6890,0
|
|
20230623,092800,6425640,6890,6890,6890,6890,0
|
|
20230623,092700,6425640,6890,6890,6890,6890,0
|
|
20230623,092600,6425640,6890,6890,6890,6890,0
|
|
20230623,092500,6425640,6890,6890,6890,6890,0
|
|
20230623,092400,6425640,6890,6890,6890,6890,0
|
|
20230623,092300,6425640,6890,6890,6890,6890,95
|
|
20230623,092200,5771090,6910,6910,6910,6910,0
|
|
20230623,092100,5771090,6910,6910,6910,6910,0
|
|
20230623,092000,5771090,6910,6910,6910,6910,0
|
|
20230623,091900,5771090,6910,6910,6910,6910,518
|
|
20230623,091800,2191710,6910,6900,6910,6900,5
|
|
20230623,091700,2157200,6890,6890,6890,6890,0
|
|
20230623,091600,2157200,6890,6890,6890,6890,0
|
|
20230623,091500,2157200,6890,6890,6890,6890,0
|
|
20230623,091400,2157200,6890,6890,6890,6890,0
|
|
20230623,091300,2157200,6890,6890,6890,6890,0
|
|
20230623,091200,2157200,6890,6890,6890,6890,0
|
|
20230623,091100,2157200,6890,6890,6890,6890,0
|
|
20230623,091000,2157200,6890,6890,6890,6890,0
|
|
20230623,090900,2157200,6890,6890,6890,6890,0
|
|
20230623,090800,2157200,6890,6890,6890,6890,0
|
|
20230623,090700,2157200,6890,6890,6890,6890,0
|
|
20230623,090600,2157200,6890,6890,6890,6890,1
|
|
20230623,090500,2150310,6870,6870,6870,6870,0
|
|
20230623,090400,2150310,6870,6870,6870,6870,0
|
|
20230623,090300,2150310,6870,6870,6870,6870,0
|
|
20230623,090200,2150310,6870,6870,6870,6870,0
|
|
20230623,090100,2150310,6870,6870,6870,6870,0
|
|
20230623,090000,2150310,6870,6870,6870,6870,313
|