590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184700,85739680,6980,6980,6980,6980,167
|
|
20230705,184600,85739680,6980,6980,6980,6980,0
|
|
20230705,184500,85739680,6980,6980,6980,6980,0
|
|
20230705,184400,85739680,6980,6980,6980,6980,0
|
|
20230705,184300,85739680,6980,6980,6980,6980,0
|
|
20230705,184200,85739680,6980,6980,6980,6980,0
|
|
20230705,184100,85739680,6980,6980,6980,6980,0
|
|
20230705,184000,85739680,6980,6980,6980,6980,0
|
|
20230705,183900,85739680,6980,6980,6980,6980,0
|
|
20230705,183800,85739680,6980,6980,6980,6980,0
|
|
20230705,183700,85739680,6980,6980,6980,6980,0
|
|
20230705,183600,85739680,6980,6980,6980,6980,0
|
|
20230705,183500,85739680,6980,6980,6980,6980,0
|
|
20230705,183400,85739680,6980,6980,6980,6980,0
|
|
20230705,183300,85739680,6980,6980,6980,6980,0
|
|
20230705,183200,85739680,6980,6980,6980,6980,0
|
|
20230705,183100,85739680,6980,6980,6980,6980,0
|
|
20230705,183000,85739680,6980,6980,6980,6980,0
|
|
20230705,182900,85739680,6980,6980,6980,6980,0
|
|
20230705,182800,85739680,6980,6980,6980,6980,0
|
|
20230705,182700,85739680,6980,6980,6980,6980,0
|
|
20230705,182600,85739680,6980,6980,6980,6980,0
|
|
20230705,182500,85739680,6980,6980,6980,6980,0
|
|
20230705,182400,85739680,6980,6980,6980,6980,0
|
|
20230705,182300,85739680,6980,6980,6980,6980,0
|
|
20230705,182200,85739680,6980,6980,6980,6980,0
|
|
20230705,182100,85739680,6980,6980,6980,6980,0
|
|
20230705,182000,85739680,6980,6980,6980,6980,0
|
|
20230705,181900,85739680,6980,6980,6980,6980,0
|
|
20230705,181800,85739680,6980,6980,6980,6980,0
|
|
20230705,181700,85739680,6980,6980,6980,6980,167
|
|
20230705,181600,85739680,6980,6980,6980,6980,0
|
|
20230705,181500,85739680,6980,6980,6980,6980,0
|
|
20230705,181400,85739680,6980,6980,6980,6980,0
|
|
20230705,181300,85739680,6980,6980,6980,6980,0
|
|
20230705,181200,85739680,6980,6980,6980,6980,0
|
|
20230705,181100,85739680,6980,6980,6980,6980,0
|
|
20230705,181000,85739680,6980,6980,6980,6980,0
|
|
20230705,180900,85739680,6980,6980,6980,6980,0
|
|
20230705,180800,85739680,6980,6980,6980,6980,0
|
|
20230705,180700,85739680,6980,6980,6980,6980,0
|
|
20230705,180600,85739680,6980,6980,6980,6980,0
|
|
20230705,180500,85739680,6980,6980,6980,6980,0
|
|
20230705,180400,85739680,6980,6980,6980,6980,0
|
|
20230705,180300,85739680,6980,6980,6980,6980,0
|
|
20230705,180200,85739680,6980,6980,6980,6980,0
|
|
20230705,180100,85739680,6980,6980,6980,6980,0
|
|
20230705,180000,85739680,6980,6980,6980,6980,0
|
|
20230705,175900,85739680,6980,6980,6980,6980,0
|
|
20230705,175800,85739680,6980,6980,6980,6980,0
|
|
20230705,175700,85739680,6980,6980,6980,6980,0
|
|
20230705,175600,85739680,6980,6980,6980,6980,0
|
|
20230705,175500,85739680,6980,6980,6980,6980,0
|
|
20230705,175400,85739680,6980,6980,6980,6980,0
|
|
20230705,175300,85739680,6980,6980,6980,6980,0
|
|
20230705,175200,85739680,6980,6980,6980,6980,0
|
|
20230705,175100,85739680,6980,6980,6980,6980,0
|
|
20230705,175000,85739680,6980,6980,6980,6980,0
|
|
20230705,174900,85739680,6980,6980,6980,6980,0
|
|
20230705,174800,85739680,6980,6980,6980,6980,0
|
|
20230705,174700,85739680,6980,6980,6980,6980,167
|
|
20230705,174600,85739680,6980,6980,6980,6980,0
|
|
20230705,174500,85739680,6980,6980,6980,6980,0
|
|
20230705,174400,85739680,6980,6980,6980,6980,0
|
|
20230705,174300,85739680,6980,6980,6980,6980,0
|
|
20230705,174200,85739680,6980,6980,6980,6980,0
|
|
20230705,174100,85739680,6980,6980,6980,6980,0
|
|
20230705,174000,85739680,6980,6980,6980,6980,0
|
|
20230705,173900,85739680,6980,6980,6980,6980,0
|
|
20230705,173800,85739680,6980,6980,6980,6980,0
|
|
20230705,173700,85739680,6980,6980,6980,6980,0
|
|
20230705,173600,85739680,6980,6980,6980,6980,0
|
|
20230705,173500,85739680,6980,6980,6980,6980,0
|
|
20230705,173400,85739680,6980,6980,6980,6980,0
|
|
20230705,173300,85739680,6980,6980,6980,6980,0
|
|
20230705,173200,85739680,6980,6980,6980,6980,0
|
|
20230705,173100,85739680,6980,6980,6980,6980,0
|
|
20230705,173000,85739680,6980,6980,6980,6980,0
|
|
20230705,172900,85739680,6980,6980,6980,6980,0
|
|
20230705,172800,85739680,6980,6980,6980,6980,0
|
|
20230705,172700,85739680,6980,6980,6980,6980,0
|
|
20230705,172600,85739680,6980,6980,6980,6980,0
|
|
20230705,172500,85739680,6980,6980,6980,6980,0
|
|
20230705,172400,85739680,6980,6980,6980,6980,0
|
|
20230705,172300,85739680,6980,6980,6980,6980,0
|
|
20230705,172200,85739680,6980,6980,6980,6980,0
|
|
20230705,172100,85739680,6980,6980,6980,6980,0
|
|
20230705,172000,85739680,6980,6980,6980,6980,0
|
|
20230705,171900,85739680,6980,6980,6980,6980,0
|
|
20230705,171800,85739680,6980,6980,6980,6980,0
|
|
20230705,171700,85739680,6980,6980,6980,6980,167
|
|
20230705,171600,85739680,6980,6980,6980,6980,0
|
|
20230705,171500,85739680,6980,6980,6980,6980,0
|
|
20230705,171400,85739680,6980,6980,6980,6980,0
|
|
20230705,171300,85739680,6980,6980,6980,6980,0
|
|
20230705,171200,85739680,6980,6980,6980,6980,0
|
|
20230705,171100,85739680,6980,6980,6980,6980,0
|
|
20230705,171000,85739680,6980,6980,6980,6980,0
|
|
20230705,170900,85739680,6980,6980,6980,6980,0
|
|
20230705,170800,85739680,6980,6980,6980,6980,0
|
|
20230705,170700,85739680,6980,6980,6980,6980,0
|
|
20230705,170600,85739680,6980,6980,6980,6980,0
|
|
20230705,170500,85739680,6980,6980,6980,6980,0
|
|
20230705,170400,85739680,6980,6980,6980,6980,0
|
|
20230705,170300,85739680,6980,6980,6980,6980,0
|
|
20230705,170200,85739680,6980,6980,6980,6980,0
|
|
20230705,170100,85739680,6980,6980,6980,6980,0
|
|
20230705,170000,85739680,6980,6980,6980,6980,0
|
|
20230705,165900,85739680,6980,6980,6980,6980,0
|
|
20230705,165800,85739680,6980,6980,6980,6980,0
|
|
20230705,165700,85739680,6980,6980,6980,6980,0
|
|
20230705,165600,85739680,6980,6980,6980,6980,0
|
|
20230705,165500,85739680,6980,6980,6980,6980,0
|
|
20230705,165400,85739680,6980,6980,6980,6980,0
|
|
20230705,165300,85739680,6980,6980,6980,6980,0
|
|
20230705,165200,85739680,6980,6980,6980,6980,0
|
|
20230705,165100,85739680,6980,6980,6980,6980,0
|
|
20230705,165000,85739680,6980,6980,6980,6980,0
|
|
20230705,164900,85739680,6980,6980,6980,6980,0
|
|
20230705,164800,85739680,6980,6980,6980,6980,0
|
|
20230705,164700,85739680,6980,6980,6980,6980,167
|
|
20230705,164600,85739680,6980,6980,6980,6980,0
|
|
20230705,164500,85739680,6980,6980,6980,6980,0
|
|
20230705,164400,85739680,6980,6980,6980,6980,0
|
|
20230705,164300,85739680,6980,6980,6980,6980,0
|
|
20230705,164200,85739680,6980,6980,6980,6980,0
|
|
20230705,164100,85739680,6980,6980,6980,6980,0
|
|
20230705,164000,85739680,6980,6980,6980,6980,0
|
|
20230705,163900,85739680,6980,6980,6980,6980,0
|
|
20230705,163800,85739680,6980,6980,6980,6980,0
|
|
20230705,163700,85739680,6980,6980,6980,6980,0
|
|
20230705,163600,85739680,6980,6980,6980,6980,0
|
|
20230705,163500,85739680,6980,6980,6980,6980,0
|
|
20230705,163400,85739680,6980,6980,6980,6980,0
|
|
20230705,163300,85739680,6980,6980,6980,6980,0
|
|
20230705,163200,85739680,6980,6980,6980,6980,0
|
|
20230705,163100,85739680,6980,6980,6980,6980,0
|
|
20230705,163000,85739680,6980,6980,6980,6980,0
|
|
20230705,162900,85739680,6980,6980,6980,6980,0
|
|
20230705,162800,85739680,6980,6980,6980,6980,0
|
|
20230705,162700,85739680,6980,6980,6980,6980,0
|
|
20230705,162600,85739680,6980,6980,6980,6980,0
|
|
20230705,162500,85739680,6980,6980,6980,6980,0
|
|
20230705,162400,85739680,6980,6980,6980,6980,0
|
|
20230705,162300,85739680,6980,6980,6980,6980,0
|
|
20230705,162200,85739680,6980,6980,6980,6980,0
|
|
20230705,162100,85739680,6980,6980,6980,6980,0
|
|
20230705,162000,85739680,6980,6980,6980,6980,0
|
|
20230705,161900,85739680,6980,6980,6980,6980,0
|
|
20230705,161800,85739680,6980,6980,6980,6980,0
|
|
20230705,161700,85739680,6980,6980,6980,6980,167
|
|
20230705,161600,85739680,6980,6980,6980,6980,0
|
|
20230705,161500,85739680,6980,6980,6980,6980,0
|
|
20230705,161400,85739680,6980,6980,6980,6980,0
|
|
20230705,161300,85739680,6980,6980,6980,6980,0
|
|
20230705,161200,85739680,6980,6980,6980,6980,0
|
|
20230705,161100,85739680,6980,6980,6980,6980,0
|
|
20230705,161000,85739680,6980,6980,6980,6980,0
|
|
20230705,160900,85739680,6980,6980,6980,6980,0
|
|
20230705,160800,85739680,6980,6980,6980,6980,0
|
|
20230705,160700,85739680,6980,6980,6980,6980,0
|
|
20230705,160600,85739680,6980,6980,6980,6980,0
|
|
20230705,160500,85739680,6980,6980,6980,6980,0
|
|
20230705,160400,85739680,6980,6980,6980,6980,0
|
|
20230705,160300,85739680,6980,6980,6980,6980,0
|
|
20230705,160200,85739680,6980,6980,6980,6980,0
|
|
20230705,160100,85739680,6980,6980,6980,6980,0
|
|
20230705,160000,85739680,6980,6980,6980,6980,0
|
|
20230705,155900,85739680,6980,6980,6980,6980,0
|
|
20230705,155800,85739680,6980,6980,6980,6980,0
|
|
20230705,155700,85739680,6980,6980,6980,6980,0
|
|
20230705,155600,85739680,6980,6980,6980,6980,0
|
|
20230705,155500,85739680,6980,6980,6980,6980,0
|
|
20230705,155400,85739680,6980,6980,6980,6980,0
|
|
20230705,155300,85739680,6980,6980,6980,6980,0
|
|
20230705,155200,85739680,6980,6980,6980,6980,0
|
|
20230705,155100,85739680,6980,6980,6980,6980,0
|
|
20230705,155000,85739680,6980,6980,6980,6980,0
|
|
20230705,154900,85739680,6980,6980,6980,6980,0
|
|
20230705,154800,85739680,6980,6980,6980,6980,0
|
|
20230705,154700,85739680,6980,6980,6980,6980,167
|
|
20230705,154600,85739680,6980,6980,6980,6980,0
|
|
20230705,154500,85739680,6980,6980,6980,6980,0
|
|
20230705,154400,85739680,6980,6980,6980,6980,0
|
|
20230705,154300,85739680,6980,6980,6980,6980,0
|
|
20230705,154200,85739680,6980,6980,6980,6980,0
|
|
20230705,154100,85739680,6980,6980,6980,6980,0
|
|
20230705,154000,85739680,6980,6980,6980,6980,0
|
|
20230705,153900,85739680,6980,6980,6980,6980,0
|
|
20230705,153800,85739680,6980,6980,6980,6980,0
|
|
20230705,153700,85739680,6980,6980,6980,6980,0
|
|
20230705,153600,85739680,6980,6980,6980,6980,0
|
|
20230705,153500,85739680,6980,6980,6980,6980,0
|
|
20230705,153400,85739680,6980,6980,6980,6980,0
|
|
20230705,153300,85739680,6980,6980,6980,6980,0
|
|
20230705,153200,85739680,6980,6980,6980,6980,0
|
|
20230705,153100,85739680,6980,6980,6980,6980,0
|
|
20230705,153000,85739680,6980,6980,6980,6980,167
|
|
20230705,152900,84574020,6980,6980,6980,6980,0
|
|
20230705,152800,84574020,6980,6980,6980,6980,0
|
|
20230705,152700,84574020,6980,6980,6980,6980,0
|
|
20230705,152600,84574020,6980,6980,6980,6980,0
|
|
20230705,152500,84574020,6980,6980,6980,6980,0
|
|
20230705,152400,84574020,6980,6980,6980,6980,0
|
|
20230705,152300,84574020,6980,6980,6980,6980,0
|
|
20230705,152200,84574020,6980,6980,6980,6980,0
|
|
20230705,152100,84574020,6980,6980,6980,6980,0
|
|
20230705,152000,84574020,6980,6980,6980,6980,0
|
|
20230705,151900,84574020,6980,6980,6980,6980,0
|
|
20230705,151800,84574020,6980,6980,6980,6980,0
|
|
20230705,151700,84574020,6980,6980,6980,6980,282
|
|
20230705,151600,82605660,6980,6980,6980,6980,0
|
|
20230705,151500,82605660,6980,6980,6980,6980,0
|
|
20230705,151400,82605660,6980,6980,6980,6980,307
|
|
20230705,151300,80462800,6990,6990,6990,6990,0
|
|
20230705,151200,80462800,6990,6990,6990,6990,0
|
|
20230705,151100,80462800,6990,6990,6990,6990,0
|
|
20230705,151000,80462800,6990,6990,6990,6990,31
|
|
20230705,150900,80246110,6990,6990,6990,6990,0
|
|
20230705,150800,80246110,6990,6990,6990,6990,0
|
|
20230705,150700,80246110,6990,6990,6990,6990,1
|
|
20230705,150600,80239120,6990,6990,6990,6990,0
|
|
20230705,150500,80239120,6990,6990,6990,6990,0
|
|
20230705,150400,80239120,6990,6990,6990,6990,0
|
|
20230705,150300,80239120,6990,6990,6990,6990,0
|
|
20230705,150200,80239120,6990,6990,6990,6990,9
|
|
20230705,150100,80176210,6990,6990,6990,6990,0
|
|
20230705,150000,80176210,6990,6990,6990,6990,0
|
|
20230705,145900,80176210,6990,6990,6990,6990,0
|
|
20230705,145800,80176210,6990,6990,6990,6990,0
|
|
20230705,145700,80176210,6990,6990,6990,6990,1
|
|
20230705,145600,80169220,7000,7000,7000,7000,0
|
|
20230705,145500,80169220,7000,7000,7000,7000,0
|
|
20230705,145400,80169220,7000,7000,7000,7000,0
|
|
20230705,145300,80169220,7000,7000,7000,7000,0
|
|
20230705,145200,80169220,7000,7000,7000,7000,0
|
|
20230705,145100,80169220,7000,7000,7000,7000,0
|
|
20230705,145000,80169220,7000,7000,7000,7000,100
|
|
20230705,144900,79469220,7000,7000,7000,7000,0
|
|
20230705,144800,79469220,7000,7000,7000,7000,0
|
|
20230705,144700,79469220,7000,7000,7000,7000,0
|
|
20230705,144600,79469220,7000,6990,7000,6990,11
|
|
20230705,144500,79392320,6990,7000,7000,6990,72
|
|
20230705,144400,78888350,7000,7000,7000,7000,205
|
|
20230705,144300,77453350,7010,7010,7010,7010,0
|
|
20230705,144200,77453350,7010,7010,7010,7010,0
|
|
20230705,144100,77453350,7010,7010,7010,7010,0
|
|
20230705,144000,77453350,7010,7010,7010,7010,0
|
|
20230705,143900,77453350,7010,7010,7010,7010,0
|
|
20230705,143800,77453350,7010,7010,7010,7010,0
|
|
20230705,143700,77453350,7010,7010,7010,7010,0
|
|
20230705,143600,77453350,7010,7010,7010,7010,0
|
|
20230705,143500,77453350,7010,7010,7010,7000,12
|
|
20230705,143400,77369250,7010,7000,7010,7000,118
|
|
20230705,143300,76543060,7010,7010,7010,7010,10
|
|
20230705,143200,76472960,7010,7010,7010,7010,2
|
|
20230705,143100,76458940,7010,7010,7010,7010,11
|
|
20230705,143000,76381830,7020,7010,7020,7000,472
|
|
20230705,142900,73075200,7010,7010,7010,7010,10
|
|
20230705,142800,73005100,7010,7010,7010,7000,14
|
|
20230705,142700,72907000,7010,7010,7010,7010,1
|
|
20230705,142600,72899990,7000,6980,7000,6980,1714
|
|
20230705,142500,60903810,6990,6990,6990,6990,0
|
|
20230705,142400,60903810,6990,6990,6990,6990,0
|
|
20230705,142300,60903810,6990,6990,6990,6990,0
|
|
20230705,142200,60903810,6990,6990,6990,6990,0
|
|
20230705,142100,60903810,6990,6990,6990,6990,0
|
|
20230705,142000,60903810,6990,6990,6990,6990,0
|
|
20230705,141900,60903810,6990,6990,6990,6990,0
|
|
20230705,141800,60903810,6990,6990,6990,6990,1
|
|
20230705,141700,60896820,6960,6960,6960,6960,0
|
|
20230705,141600,60896820,6960,6960,6960,6960,15
|
|
20230705,141500,60792420,7000,7000,7000,7000,0
|
|
20230705,141400,60792420,7000,7000,7000,7000,0
|
|
20230705,141300,60792420,7000,7000,7000,7000,0
|
|
20230705,141200,60792420,7000,7000,7000,7000,50
|
|
20230705,141100,60442420,7000,7000,7000,7000,0
|
|
20230705,141000,60442420,7000,7000,7000,7000,0
|
|
20230705,140900,60442420,7000,6990,7000,6990,1500
|
|
20230705,140800,49947750,6980,6930,6980,6930,679
|
|
20230705,140700,45214710,6910,6910,6910,6910,0
|
|
20230705,140600,45214710,6910,6910,6910,6910,0
|
|
20230705,140500,45214710,6910,6910,6910,6910,0
|
|
20230705,140400,45214710,6910,6910,6910,6910,0
|
|
20230705,140300,45214710,6910,6910,6910,6910,0
|
|
20230705,140200,45214710,6910,6910,6910,6910,1
|
|
20230705,140100,45207800,6920,6920,6920,6920,0
|
|
20230705,140000,45207800,6920,6920,6920,6920,0
|
|
20230705,135900,45207800,6920,6920,6920,6920,88
|
|
20230705,135800,44598840,6920,6920,6920,6920,0
|
|
20230705,135700,44598840,6920,6920,6920,6920,0
|
|
20230705,135600,44598840,6920,6920,6920,6920,13
|
|
20230705,135500,44508880,6920,6920,6920,6920,0
|
|
20230705,135400,44508880,6920,6920,6920,6920,0
|
|
20230705,135300,44508880,6920,6920,6920,6920,0
|
|
20230705,135200,44508880,6920,6920,6920,6920,0
|
|
20230705,135100,44508880,6920,6920,6920,6920,0
|
|
20230705,135000,44508880,6920,6920,6920,6920,0
|
|
20230705,134900,44508880,6920,6920,6920,6920,0
|
|
20230705,134800,44508880,6920,6920,6920,6920,0
|
|
20230705,134700,44508880,6920,6920,6920,6920,0
|
|
20230705,134600,44508880,6920,6920,6920,6920,0
|
|
20230705,134500,44508880,6920,6920,6920,6920,0
|
|
20230705,134400,44508880,6920,6920,6920,6920,0
|
|
20230705,134300,44508880,6920,6920,6920,6920,0
|
|
20230705,134200,44508880,6920,6920,6920,6920,0
|
|
20230705,134100,44508880,6920,6920,6920,6920,0
|
|
20230705,134000,44508880,6920,6920,6920,6920,0
|
|
20230705,133900,44508880,6920,6920,6920,6920,0
|
|
20230705,133800,44508880,6920,6920,6920,6920,0
|
|
20230705,133700,44508880,6920,6920,6920,6920,0
|
|
20230705,133600,44508880,6920,6920,6920,6920,0
|
|
20230705,133500,44508880,6920,6920,6920,6920,0
|
|
20230705,133400,44508880,6920,6920,6920,6920,0
|
|
20230705,133300,44508880,6920,6920,6920,6920,0
|
|
20230705,133200,44508880,6920,6920,6920,6920,0
|
|
20230705,133100,44508880,6920,6920,6920,6920,0
|
|
20230705,133000,44508880,6920,6920,6920,6920,0
|
|
20230705,132900,44508880,6920,6920,6920,6920,123
|
|
20230705,132800,43657720,6920,6920,6920,6920,0
|
|
20230705,132700,43657720,6920,6920,6920,6920,0
|
|
20230705,132600,43657720,6920,6920,6920,6920,0
|
|
20230705,132500,43657720,6920,6920,6920,6920,0
|
|
20230705,132400,43657720,6920,6920,6920,6920,0
|
|
20230705,132300,43657720,6920,6920,6920,6920,0
|
|
20230705,132200,43657720,6920,6920,6920,6920,0
|
|
20230705,132100,43657720,6920,6920,6920,6920,0
|
|
20230705,132000,43657720,6920,6920,6920,6920,0
|
|
20230705,131900,43657720,6920,6920,6920,6920,0
|
|
20230705,131800,43657720,6920,6920,6920,6920,0
|
|
20230705,131700,43657720,6920,6920,6920,6920,0
|
|
20230705,131600,43657720,6920,6920,6920,6920,0
|
|
20230705,131500,43657720,6920,6920,6920,6920,0
|
|
20230705,131400,43657720,6920,6920,6920,6920,0
|
|
20230705,131300,43657720,6920,6920,6920,6920,0
|
|
20230705,131200,43657720,6920,6920,6920,6920,2
|
|
20230705,131100,43643880,6950,6950,6950,6950,0
|
|
20230705,131000,43643880,6950,6950,6950,6950,0
|
|
20230705,130900,43643880,6950,6950,6950,6950,0
|
|
20230705,130800,43643880,6950,6950,6950,6950,1
|
|
20230705,130700,43636930,6910,6910,6910,6910,0
|
|
20230705,130600,43636930,6910,6910,6910,6910,0
|
|
20230705,130500,43636930,6910,6910,6910,6910,0
|
|
20230705,130400,43636930,6910,6910,6910,6910,0
|
|
20230705,130300,43636930,6910,6910,6910,6910,0
|
|
20230705,130200,43636930,6910,6910,6910,6910,0
|
|
20230705,130100,43636930,6910,6910,6910,6910,0
|
|
20230705,130000,43636930,6910,6910,6910,6910,0
|
|
20230705,125900,43636930,6910,6910,6910,6910,0
|
|
20230705,125800,43636930,6910,6910,6910,6910,0
|
|
20230705,125700,43636930,6910,6910,6910,6910,0
|
|
20230705,125600,43636930,6910,6910,6910,6910,0
|
|
20230705,125500,43636930,6910,6910,6910,6910,0
|
|
20230705,125400,43636930,6910,6910,6910,6910,0
|
|
20230705,125300,43636930,6910,6910,6910,6910,0
|
|
20230705,125200,43636930,6910,6910,6910,6910,0
|
|
20230705,125100,43636930,6910,6910,6910,6910,0
|
|
20230705,125000,43636930,6910,6910,6910,6910,0
|
|
20230705,124900,43636930,6910,6910,6910,6910,0
|
|
20230705,124800,43636930,6910,6910,6910,6910,0
|
|
20230705,124700,43636930,6910,6910,6910,6910,0
|
|
20230705,124600,43636930,6910,6910,6910,6910,0
|
|
20230705,124500,43636930,6910,6910,6910,6910,0
|
|
20230705,124400,43636930,6910,6910,6910,6910,0
|
|
20230705,124300,43636930,6910,6910,6910,6910,0
|
|
20230705,124200,43636930,6910,6910,6910,6910,0
|
|
20230705,124100,43636930,6910,6910,6910,6910,0
|
|
20230705,124000,43636930,6910,6910,6910,6910,0
|
|
20230705,123900,43636930,6910,6910,6910,6910,0
|
|
20230705,123800,43636930,6910,6910,6910,6910,0
|
|
20230705,123700,43636930,6910,6910,6910,6910,35
|
|
20230705,123600,43395080,6910,6910,6910,6910,0
|
|
20230705,123500,43395080,6910,6910,6910,6910,0
|
|
20230705,123400,43395080,6910,6910,6910,6910,0
|
|
20230705,123300,43395080,6910,6910,6910,6910,0
|
|
20230705,123200,43395080,6910,6910,6910,6910,0
|
|
20230705,123100,43395080,6910,6910,6910,6910,0
|
|
20230705,123000,43395080,6910,6910,6910,6910,0
|
|
20230705,122900,43395080,6910,6910,6910,6910,0
|
|
20230705,122800,43395080,6910,6910,6910,6910,0
|
|
20230705,122700,43395080,6910,6910,6910,6910,0
|
|
20230705,122600,43395080,6910,6910,6910,6910,0
|
|
20230705,122500,43395080,6910,6910,6910,6910,0
|
|
20230705,122400,43395080,6910,6910,6910,6910,0
|
|
20230705,122300,43395080,6910,6910,6910,6910,0
|
|
20230705,122200,43395080,6910,6910,6910,6910,0
|
|
20230705,122100,43395080,6910,6910,6910,6910,4
|
|
20230705,122000,43367440,6910,6910,6910,6910,0
|
|
20230705,121900,43367440,6910,6910,6910,6910,0
|
|
20230705,121800,43367440,6910,6910,6910,6910,0
|
|
20230705,121700,43367440,6910,6910,6910,6910,0
|
|
20230705,121600,43367440,6910,6910,6910,6910,0
|
|
20230705,121500,43367440,6910,6910,6910,6910,0
|
|
20230705,121400,43367440,6910,6910,6910,6910,0
|
|
20230705,121300,43367440,6910,6910,6910,6910,0
|
|
20230705,121200,43367440,6910,6910,6910,6910,0
|
|
20230705,121100,43367440,6910,6910,6910,6910,0
|
|
20230705,121000,43367440,6910,6910,6910,6910,0
|
|
20230705,120900,43367440,6910,6910,6910,6910,4
|
|
20230705,120800,43339800,6910,6910,6910,6910,0
|
|
20230705,120700,43339800,6910,6910,6910,6910,0
|
|
20230705,120600,43339800,6910,6910,6910,6910,0
|
|
20230705,120500,43339800,6910,6910,6910,6910,0
|
|
20230705,120400,43339800,6910,6910,6910,6910,0
|
|
20230705,120300,43339800,6910,6910,6910,6910,2
|
|
20230705,120200,43325980,6960,6960,6960,6960,0
|
|
20230705,120100,43325980,6960,6960,6960,6960,16
|
|
20230705,120000,43214620,6950,6950,6950,6950,0
|
|
20230705,115900,43214620,6950,6950,6950,6950,0
|
|
20230705,115800,43214620,6950,6950,6950,6950,36
|
|
20230705,115700,42964420,6900,6900,6900,6900,0
|
|
20230705,115600,42964420,6900,6900,6900,6900,0
|
|
20230705,115500,42964420,6900,6900,6900,6900,0
|
|
20230705,115400,42964420,6900,6900,6900,6900,771
|
|
20230705,115300,37644520,6900,6920,6920,6900,500
|
|
20230705,115200,34190150,6930,6930,6930,6930,0
|
|
20230705,115100,34190150,6930,6930,6930,6930,2
|
|
20230705,115000,34176290,6930,6930,6930,6930,0
|
|
20230705,114900,34176290,6930,6930,6930,6930,0
|
|
20230705,114800,34176290,6930,6940,6940,6930,27
|
|
20230705,114700,33989100,6940,6940,6940,6940,1
|
|
20230705,114600,33982160,6940,6950,6950,6940,30
|
|
20230705,114500,33773670,6950,6950,6950,6950,0
|
|
20230705,114400,33773670,6950,6950,6950,6950,0
|
|
20230705,114300,33773670,6950,6950,6950,6950,0
|
|
20230705,114200,33773670,6950,6950,6950,6950,3
|
|
20230705,114100,33752820,6950,6950,6950,6950,3
|
|
20230705,114000,33731970,6950,6950,6950,6950,83
|
|
20230705,113900,33155120,6950,6950,6950,6950,0
|
|
20230705,113800,33155120,6950,6950,6950,6950,0
|
|
20230705,113700,33155120,6950,6950,6950,6950,0
|
|
20230705,113600,33155120,6950,6950,6950,6950,0
|
|
20230705,113500,33155120,6950,6950,6950,6950,7
|
|
20230705,113400,33106470,6950,6950,6950,6950,0
|
|
20230705,113300,33106470,6950,6950,6950,6950,0
|
|
20230705,113200,33106470,6950,6950,6950,6950,0
|
|
20230705,113100,33106470,6950,6950,6950,6950,0
|
|
20230705,113000,33106470,6950,6950,6950,6950,0
|
|
20230705,112900,33106470,6950,6950,6950,6950,0
|
|
20230705,112800,33106470,6950,6950,6950,6950,0
|
|
20230705,112700,33106470,6950,6950,6950,6950,0
|
|
20230705,112600,33106470,6950,6950,6950,6950,0
|
|
20230705,112500,33106470,6950,6950,6950,6950,0
|
|
20230705,112400,33106470,6950,6950,6950,6950,0
|
|
20230705,112300,33106470,6950,6950,6950,6950,0
|
|
20230705,112200,33106470,6950,6950,6950,6950,3
|
|
20230705,112100,33085620,6950,6950,6950,6950,53
|
|
20230705,112000,32717270,6950,6950,6950,6950,41
|
|
20230705,111900,32432320,6950,6950,6950,6950,0
|
|
20230705,111800,32432320,6950,6950,6950,6950,0
|
|
20230705,111700,32432320,6950,6950,6950,6950,0
|
|
20230705,111600,32432320,6950,6950,6950,6950,0
|
|
20230705,111500,32432320,6950,6950,6950,6950,0
|
|
20230705,111400,32432320,6950,6950,6950,6950,0
|
|
20230705,111300,32432320,6950,6950,6950,6950,0
|
|
20230705,111200,32432320,6950,6950,6950,6950,0
|
|
20230705,111100,32432320,6950,6950,6950,6950,0
|
|
20230705,111000,32432320,6950,6950,6950,6950,347
|
|
20230705,110900,30020670,6970,6970,6970,6970,0
|
|
20230705,110800,30020670,6970,6970,6970,6970,0
|
|
20230705,110700,30020670,6970,6970,6970,6970,0
|
|
20230705,110600,30020670,6970,6970,6970,6970,0
|
|
20230705,110500,30020670,6970,6970,6970,6970,0
|
|
20230705,110400,30020670,6970,6970,6970,6970,0
|
|
20230705,110300,30020670,6970,6970,6970,6970,0
|
|
20230705,110200,30020670,6970,6970,6970,6970,0
|
|
20230705,110100,30020670,6970,6970,6970,6970,0
|
|
20230705,110000,30020670,6970,6970,6970,6970,0
|
|
20230705,105900,30020670,6970,6970,6970,6970,0
|
|
20230705,105800,30020670,6970,6970,6970,6970,0
|
|
20230705,105700,30020670,6970,6970,6970,6970,0
|
|
20230705,105600,30020670,6970,6970,6970,6970,0
|
|
20230705,105500,30020670,6970,6970,6970,6970,0
|
|
20230705,105400,30020670,6970,6970,6970,6970,0
|
|
20230705,105300,30020670,6970,6970,6970,6970,0
|
|
20230705,105200,30020670,6970,6970,6970,6970,0
|
|
20230705,105100,30020670,6970,6970,6970,6970,0
|
|
20230705,105000,30020670,6970,6970,6970,6970,17
|
|
20230705,104900,29902180,6960,6960,6960,6960,0
|
|
20230705,104800,29902180,6960,6960,6960,6960,0
|
|
20230705,104700,29902180,6960,6960,6960,6960,17
|
|
20230705,104600,29783860,6970,6970,6970,6970,0
|
|
20230705,104500,29783860,6970,6970,6970,6970,0
|
|
20230705,104400,29783860,6970,6970,6970,6970,0
|
|
20230705,104300,29783860,6970,6970,6970,6970,0
|
|
20230705,104200,29783860,6970,6970,6970,6970,3
|
|
20230705,104100,29762950,6960,6960,6960,6960,0
|
|
20230705,104000,29762950,6960,6960,6960,6960,0
|
|
20230705,103900,29762950,6960,6960,6960,6960,0
|
|
20230705,103800,29762950,6960,6960,6960,6960,0
|
|
20230705,103700,29762950,6960,6960,6960,6960,0
|
|
20230705,103600,29762950,6960,6960,6960,6960,0
|
|
20230705,103500,29762950,6960,6960,6960,6960,0
|
|
20230705,103400,29762950,6960,6960,6960,6960,0
|
|
20230705,103300,29762950,6960,6960,6960,6960,0
|
|
20230705,103200,29762950,6960,6960,6960,6960,0
|
|
20230705,103100,29762950,6960,6960,6960,6960,0
|
|
20230705,103000,29762950,6960,6960,6960,6960,0
|
|
20230705,102900,29762950,6960,6960,6960,6960,1
|
|
20230705,102800,29755990,6960,6960,6960,6960,0
|
|
20230705,102700,29755990,6960,6960,6960,6960,0
|
|
20230705,102600,29755990,6960,6960,6960,6960,0
|
|
20230705,102500,29755990,6960,6960,6960,6960,1
|
|
20230705,102400,29749030,6960,6950,6970,6950,765
|
|
20230705,102300,24418210,6950,6930,6950,6930,1000
|
|
20230705,102200,17471640,6890,6890,6890,6890,0
|
|
20230705,102100,17471640,6890,6890,6890,6890,0
|
|
20230705,102000,17471640,6890,6890,6890,6890,30
|
|
20230705,101900,17264940,6940,6940,6940,6940,0
|
|
20230705,101800,17264940,6940,6940,6940,6940,0
|
|
20230705,101700,17264940,6940,6940,6940,6940,0
|
|
20230705,101600,17264940,6940,6940,6940,6940,0
|
|
20230705,101500,17264940,6940,6940,6940,6940,0
|
|
20230705,101400,17264940,6940,6940,6940,6940,0
|
|
20230705,101300,17264940,6940,6940,6940,6940,1
|
|
20230705,101200,17258000,6890,6890,6890,6890,0
|
|
20230705,101100,17258000,6890,6890,6890,6890,1
|
|
20230705,101000,17251110,6930,6930,6930,6930,0
|
|
20230705,100900,17251110,6930,6930,6930,6930,0
|
|
20230705,100800,17251110,6930,6930,6930,6930,0
|
|
20230705,100700,17251110,6930,6930,6930,6930,0
|
|
20230705,100600,17251110,6930,6930,6930,6930,0
|
|
20230705,100500,17251110,6930,6930,6930,6930,0
|
|
20230705,100400,17251110,6930,6930,6930,6930,0
|
|
20230705,100300,17251110,6930,6930,6930,6930,0
|
|
20230705,100200,17251110,6930,6930,6930,6930,0
|
|
20230705,100100,17251110,6930,6930,6930,6930,0
|
|
20230705,100000,17251110,6930,6930,6930,6930,0
|
|
20230705,095900,17251110,6930,6930,6930,6930,0
|
|
20230705,095800,17251110,6930,6930,6930,6930,0
|
|
20230705,095700,17251110,6930,6930,6930,6930,0
|
|
20230705,095600,17251110,6930,6930,6930,6930,0
|
|
20230705,095500,17251110,6930,6930,6930,6930,19
|
|
20230705,095400,17119440,6930,6930,6930,6930,1
|
|
20230705,095300,17112510,6930,6930,6930,6930,0
|
|
20230705,095200,17112510,6930,6930,6930,6930,0
|
|
20230705,095100,17112510,6930,6930,6930,6930,0
|
|
20230705,095000,17112510,6930,6930,6930,6930,0
|
|
20230705,094900,17112510,6930,6930,6930,6930,0
|
|
20230705,094800,17112510,6930,6930,6930,6930,0
|
|
20230705,094700,17112510,6930,6930,6930,6930,0
|
|
20230705,094600,17112510,6930,6930,6930,6930,0
|
|
20230705,094500,17112510,6930,6930,6930,6930,1
|
|
20230705,094400,17105580,6890,6890,6890,6890,0
|
|
20230705,094300,17105580,6890,6890,6890,6890,0
|
|
20230705,094200,17105580,6890,6890,6890,6890,0
|
|
20230705,094100,17105580,6890,6900,6900,6890,200
|
|
20230705,094000,15727480,6950,6950,6950,6950,0
|
|
20230705,093900,15727480,6950,6950,6950,6950,0
|
|
20230705,093800,15727480,6950,6950,6950,6950,0
|
|
20230705,093700,15727480,6950,6950,6950,6950,0
|
|
20230705,093600,15727480,6950,6950,6950,6950,0
|
|
20230705,093500,15727480,6950,6950,6950,6950,0
|
|
20230705,093400,15727480,6950,6950,6950,6950,0
|
|
20230705,093300,15727480,6950,6950,6950,6950,0
|
|
20230705,093200,15727480,6950,6950,6950,6950,35
|
|
20230705,093100,15484230,6950,6950,6950,6950,0
|
|
20230705,093000,15484230,6950,6950,6950,6950,0
|
|
20230705,092900,15484230,6950,6950,6950,6950,0
|
|
20230705,092800,15484230,6950,6950,6950,6950,0
|
|
20230705,092700,15484230,6950,6950,6950,6950,0
|
|
20230705,092600,15484230,6950,6950,6950,6950,0
|
|
20230705,092500,15484230,6950,6950,6950,6950,0
|
|
20230705,092400,15484230,6950,6950,6950,6950,0
|
|
20230705,092300,15484230,6950,6930,6950,6930,12
|
|
20230705,092200,15400890,6880,6880,6880,6880,0
|
|
20230705,092100,15400890,6880,6880,6880,6880,0
|
|
20230705,092000,15400890,6880,6880,6880,6880,0
|
|
20230705,091900,15400890,6880,6880,6880,6880,1007
|
|
20230705,091800,8472730,6890,6890,6890,6890,68
|
|
20230705,091700,8004210,6890,6900,6900,6890,607
|
|
20230705,091600,3816680,6910,6920,6920,6910,218
|
|
20230705,091500,2310140,6920,6920,6920,6920,0
|
|
20230705,091400,2310140,6920,6920,6920,6920,0
|
|
20230705,091300,2310140,6920,6920,6920,6920,0
|
|
20230705,091200,2310140,6920,6930,6950,6920,8
|
|
20230705,091100,2254670,6930,6930,6930,6930,0
|
|
20230705,091000,2254670,6930,6930,6930,6930,0
|
|
20230705,090900,2254670,6930,6930,6930,6930,24
|
|
20230705,090800,2088350,6930,6930,6930,6930,0
|
|
20230705,090700,2088350,6930,6930,6930,6930,0
|
|
20230705,090600,2088350,6930,6930,6930,6930,0
|
|
20230705,090500,2088350,6930,6930,6930,6930,0
|
|
20230705,090400,2088350,6930,6930,6930,6930,0
|
|
20230705,090300,2088350,6930,6930,6930,6930,0
|
|
20230705,090200,2088350,6930,6940,6940,6930,241
|
|
20230705,090100,418200,6970,6970,6970,6970,50
|
|
20230705,090000,69700,6970,6970,6970,6970,10
|