608 lines
28 KiB
CSV
608 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,190500,38938360,6910,6910,6910,6910,140
|
|
20230705,190400,38938360,6910,6910,6910,6910,0
|
|
20230705,190300,38938360,6910,6910,6910,6910,0
|
|
20230705,190200,38938360,6910,6910,6910,6910,0
|
|
20230705,190100,38938360,6910,6910,6910,6910,0
|
|
20230705,190000,38938360,6910,6910,6910,6910,0
|
|
20230705,185900,38938360,6910,6910,6910,6910,0
|
|
20230705,185800,38938360,6910,6910,6910,6910,0
|
|
20230705,185700,38938360,6910,6910,6910,6910,0
|
|
20230705,185600,38938360,6910,6910,6910,6910,0
|
|
20230705,185500,38938360,6910,6910,6910,6910,0
|
|
20230705,185400,38938360,6910,6910,6910,6910,0
|
|
20230705,185300,38938360,6910,6910,6910,6910,0
|
|
20230705,185200,38938360,6910,6910,6910,6910,0
|
|
20230705,185100,38938360,6910,6910,6910,6910,0
|
|
20230705,185000,38938360,6910,6910,6910,6910,0
|
|
20230705,184900,38938360,6910,6910,6910,6910,0
|
|
20230705,184800,38938360,6910,6910,6910,6910,0
|
|
20230705,184700,38938360,6910,6910,6910,6910,0
|
|
20230705,184600,38938360,6910,6910,6910,6910,0
|
|
20230705,184500,38938360,6910,6910,6910,6910,0
|
|
20230705,184400,38938360,6910,6910,6910,6910,0
|
|
20230705,184300,38938360,6910,6910,6910,6910,0
|
|
20230705,184200,38938360,6910,6910,6910,6910,0
|
|
20230705,184100,38938360,6910,6910,6910,6910,0
|
|
20230705,184000,38938360,6910,6910,6910,6910,0
|
|
20230705,183900,38938360,6910,6910,6910,6910,0
|
|
20230705,183800,38938360,6910,6910,6910,6910,0
|
|
20230705,183700,38938360,6910,6910,6910,6910,0
|
|
20230705,183600,38938360,6910,6910,6910,6910,0
|
|
20230705,183500,38938360,6910,6910,6910,6910,140
|
|
20230705,183400,38938360,6910,6910,6910,6910,0
|
|
20230705,183300,38938360,6910,6910,6910,6910,0
|
|
20230705,183200,38938360,6910,6910,6910,6910,0
|
|
20230705,183100,38938360,6910,6910,6910,6910,0
|
|
20230705,183000,38938360,6910,6910,6910,6910,0
|
|
20230705,182900,38938360,6910,6910,6910,6910,0
|
|
20230705,182800,38938360,6910,6910,6910,6910,0
|
|
20230705,182700,38938360,6910,6910,6910,6910,0
|
|
20230705,182600,38938360,6910,6910,6910,6910,0
|
|
20230705,182500,38938360,6910,6910,6910,6910,0
|
|
20230705,182400,38938360,6910,6910,6910,6910,0
|
|
20230705,182300,38938360,6910,6910,6910,6910,0
|
|
20230705,182200,38938360,6910,6910,6910,6910,0
|
|
20230705,182100,38938360,6910,6910,6910,6910,0
|
|
20230705,182000,38938360,6910,6910,6910,6910,0
|
|
20230705,181900,38938360,6910,6910,6910,6910,0
|
|
20230705,181800,38938360,6910,6910,6910,6910,0
|
|
20230705,181700,38938360,6910,6910,6910,6910,0
|
|
20230705,181600,38938360,6910,6910,6910,6910,0
|
|
20230705,181500,38938360,6910,6910,6910,6910,0
|
|
20230705,181400,38938360,6910,6910,6910,6910,0
|
|
20230705,181300,38938360,6910,6910,6910,6910,0
|
|
20230705,181200,38938360,6910,6910,6910,6910,0
|
|
20230705,181100,38938360,6910,6910,6910,6910,0
|
|
20230705,181000,38938360,6910,6910,6910,6910,0
|
|
20230705,180900,38938360,6910,6910,6910,6910,0
|
|
20230705,180800,38938360,6910,6910,6910,6910,0
|
|
20230705,180700,38938360,6910,6910,6910,6910,0
|
|
20230705,180600,38938360,6910,6910,6910,6910,0
|
|
20230705,180500,38938360,6910,6910,6910,6910,140
|
|
20230705,180400,38938360,6910,6910,6910,6910,0
|
|
20230705,180300,38938360,6910,6910,6910,6910,0
|
|
20230705,180200,38938360,6910,6910,6910,6910,0
|
|
20230705,180100,38938360,6910,6910,6910,6910,0
|
|
20230705,180000,38938360,6910,6910,6910,6910,0
|
|
20230705,175900,38938360,6910,6910,6910,6910,0
|
|
20230705,175800,38938360,6910,6910,6910,6910,0
|
|
20230705,175700,38938360,6910,6910,6910,6910,0
|
|
20230705,175600,38938360,6910,6910,6910,6910,0
|
|
20230705,175500,38938360,6910,6910,6910,6910,0
|
|
20230705,175400,38938360,6910,6910,6910,6910,0
|
|
20230705,175300,38938360,6910,6910,6910,6910,0
|
|
20230705,175200,38938360,6910,6910,6910,6910,0
|
|
20230705,175100,38938360,6910,6910,6910,6910,0
|
|
20230705,175000,38938360,6910,6910,6910,6910,0
|
|
20230705,174900,38938360,6910,6910,6910,6910,0
|
|
20230705,174800,38938360,6910,6910,6910,6910,0
|
|
20230705,174700,38938360,6910,6910,6910,6910,0
|
|
20230705,174600,38938360,6910,6910,6910,6910,0
|
|
20230705,174500,38938360,6910,6910,6910,6910,0
|
|
20230705,174400,38938360,6910,6910,6910,6910,0
|
|
20230705,174300,38938360,6910,6910,6910,6910,0
|
|
20230705,174200,38938360,6910,6910,6910,6910,0
|
|
20230705,174100,38938360,6910,6910,6910,6910,0
|
|
20230705,174000,38938360,6910,6910,6910,6910,0
|
|
20230705,173900,38938360,6910,6910,6910,6910,0
|
|
20230705,173800,38938360,6910,6910,6910,6910,0
|
|
20230705,173700,38938360,6910,6910,6910,6910,0
|
|
20230705,173600,38938360,6910,6910,6910,6910,0
|
|
20230705,173500,38938360,6910,6910,6910,6910,140
|
|
20230705,173400,38938360,6910,6910,6910,6910,0
|
|
20230705,173300,38938360,6910,6910,6910,6910,0
|
|
20230705,173200,38938360,6910,6910,6910,6910,0
|
|
20230705,173100,38938360,6910,6910,6910,6910,0
|
|
20230705,173000,38938360,6910,6910,6910,6910,0
|
|
20230705,172900,38938360,6910,6910,6910,6910,0
|
|
20230705,172800,38938360,6910,6910,6910,6910,0
|
|
20230705,172700,38938360,6910,6910,6910,6910,0
|
|
20230705,172600,38938360,6910,6910,6910,6910,0
|
|
20230705,172500,38938360,6910,6910,6910,6910,0
|
|
20230705,172400,38938360,6910,6910,6910,6910,0
|
|
20230705,172300,38938360,6910,6910,6910,6910,0
|
|
20230705,172200,38938360,6910,6910,6910,6910,0
|
|
20230705,172100,38938360,6910,6910,6910,6910,0
|
|
20230705,172000,38938360,6910,6910,6910,6910,0
|
|
20230705,171900,38938360,6910,6910,6910,6910,0
|
|
20230705,171800,38938360,6910,6910,6910,6910,0
|
|
20230705,171700,38938360,6910,6910,6910,6910,0
|
|
20230705,171600,38938360,6910,6910,6910,6910,0
|
|
20230705,171500,38938360,6910,6910,6910,6910,0
|
|
20230705,171400,38938360,6910,6910,6910,6910,0
|
|
20230705,171300,38938360,6910,6910,6910,6910,0
|
|
20230705,171200,38938360,6910,6910,6910,6910,0
|
|
20230705,171100,38938360,6910,6910,6910,6910,0
|
|
20230705,171000,38938360,6910,6910,6910,6910,0
|
|
20230705,170900,38938360,6910,6910,6910,6910,0
|
|
20230705,170800,38938360,6910,6910,6910,6910,0
|
|
20230705,170700,38938360,6910,6910,6910,6910,0
|
|
20230705,170600,38938360,6910,6910,6910,6910,0
|
|
20230705,170500,38938360,6910,6910,6910,6910,140
|
|
20230705,170400,38938360,6910,6910,6910,6910,0
|
|
20230705,170300,38938360,6910,6910,6910,6910,0
|
|
20230705,170200,38938360,6910,6910,6910,6910,0
|
|
20230705,170100,38938360,6910,6910,6910,6910,0
|
|
20230705,170000,38938360,6910,6910,6910,6910,0
|
|
20230705,165900,38938360,6910,6910,6910,6910,0
|
|
20230705,165800,38938360,6910,6910,6910,6910,0
|
|
20230705,165700,38938360,6910,6910,6910,6910,0
|
|
20230705,165600,38938360,6910,6910,6910,6910,0
|
|
20230705,165500,38938360,6910,6910,6910,6910,0
|
|
20230705,165400,38938360,6910,6910,6910,6910,0
|
|
20230705,165300,38938360,6910,6910,6910,6910,0
|
|
20230705,165200,38938360,6910,6910,6910,6910,0
|
|
20230705,165100,38938360,6910,6910,6910,6910,0
|
|
20230705,165000,38938360,6910,6910,6910,6910,0
|
|
20230705,164900,38938360,6910,6910,6910,6910,0
|
|
20230705,164800,38938360,6910,6910,6910,6910,0
|
|
20230705,164700,38938360,6910,6910,6910,6910,0
|
|
20230705,164600,38938360,6910,6910,6910,6910,0
|
|
20230705,164500,38938360,6910,6910,6910,6910,0
|
|
20230705,164400,38938360,6910,6910,6910,6910,0
|
|
20230705,164300,38938360,6910,6910,6910,6910,0
|
|
20230705,164200,38938360,6910,6910,6910,6910,0
|
|
20230705,164100,38938360,6910,6910,6910,6910,0
|
|
20230705,164000,38938360,6910,6910,6910,6910,0
|
|
20230705,163900,38938360,6910,6910,6910,6910,0
|
|
20230705,163800,38938360,6910,6910,6910,6910,0
|
|
20230705,163700,38938360,6910,6910,6910,6910,0
|
|
20230705,163600,38938360,6910,6910,6910,6910,0
|
|
20230705,163500,38938360,6910,6910,6910,6910,140
|
|
20230705,163400,38938360,6910,6910,6910,6910,0
|
|
20230705,163300,38938360,6910,6910,6910,6910,0
|
|
20230705,163200,38938360,6910,6910,6910,6910,0
|
|
20230705,163100,38938360,6910,6910,6910,6910,0
|
|
20230705,163000,38938360,6910,6910,6910,6910,0
|
|
20230705,162900,38938360,6910,6910,6910,6910,0
|
|
20230705,162800,38938360,6910,6910,6910,6910,0
|
|
20230705,162700,38938360,6910,6910,6910,6910,0
|
|
20230705,162600,38938360,6910,6910,6910,6910,0
|
|
20230705,162500,38938360,6910,6910,6910,6910,0
|
|
20230705,162400,38938360,6910,6910,6910,6910,0
|
|
20230705,162300,38938360,6910,6910,6910,6910,0
|
|
20230705,162200,38938360,6910,6910,6910,6910,0
|
|
20230705,162100,38938360,6910,6910,6910,6910,0
|
|
20230705,162000,38938360,6910,6910,6910,6910,0
|
|
20230705,161900,38938360,6910,6910,6910,6910,0
|
|
20230705,161800,38938360,6910,6910,6910,6910,0
|
|
20230705,161700,38938360,6910,6910,6910,6910,0
|
|
20230705,161600,38938360,6910,6910,6910,6910,0
|
|
20230705,161500,38938360,6910,6910,6910,6910,0
|
|
20230705,161400,38938360,6910,6910,6910,6910,0
|
|
20230705,161300,38938360,6910,6910,6910,6910,0
|
|
20230705,161200,38938360,6910,6910,6910,6910,0
|
|
20230705,161100,38938360,6910,6910,6910,6910,0
|
|
20230705,161000,38938360,6910,6910,6910,6910,0
|
|
20230705,160900,38938360,6910,6910,6910,6910,0
|
|
20230705,160800,38938360,6910,6910,6910,6910,0
|
|
20230705,160700,38938360,6910,6910,6910,6910,0
|
|
20230705,160600,38938360,6910,6910,6910,6910,0
|
|
20230705,160500,38938360,6910,6910,6910,6910,140
|
|
20230705,160400,38938360,6910,6910,6910,6910,0
|
|
20230705,160300,38938360,6910,6910,6910,6910,0
|
|
20230705,160200,38938360,6910,6910,6910,6910,0
|
|
20230705,160100,38938360,6910,6910,6910,6910,0
|
|
20230705,160000,38938360,6910,6910,6910,6910,0
|
|
20230705,155900,38938360,6910,6910,6910,6910,0
|
|
20230705,155800,38938360,6910,6910,6910,6910,0
|
|
20230705,155700,38938360,6910,6910,6910,6910,0
|
|
20230705,155600,38938360,6910,6910,6910,6910,0
|
|
20230705,155500,38938360,6910,6910,6910,6910,0
|
|
20230705,155400,38938360,6910,6910,6910,6910,0
|
|
20230705,155300,38938360,6910,6910,6910,6910,0
|
|
20230705,155200,38938360,6910,6910,6910,6910,0
|
|
20230705,155100,38938360,6910,6910,6910,6910,0
|
|
20230705,155000,38938360,6910,6910,6910,6910,0
|
|
20230705,154900,38938360,6910,6910,6910,6910,0
|
|
20230705,154800,38938360,6910,6910,6910,6910,0
|
|
20230705,154700,38938360,6910,6910,6910,6910,0
|
|
20230705,154600,38938360,6910,6910,6910,6910,0
|
|
20230705,154500,38938360,6910,6910,6910,6910,0
|
|
20230705,154400,38938360,6910,6910,6910,6910,0
|
|
20230705,154300,38938360,6910,6910,6910,6910,0
|
|
20230705,154200,38938360,6910,6910,6910,6910,0
|
|
20230705,154100,38938360,6910,6910,6910,6910,0
|
|
20230705,154000,38938360,6910,6910,6910,6910,0
|
|
20230705,153900,38938360,6910,6910,6910,6910,0
|
|
20230705,153800,38938360,6910,6910,6910,6910,0
|
|
20230705,153700,38938360,6910,6910,6910,6910,0
|
|
20230705,153600,38938360,6910,6910,6910,6910,0
|
|
20230705,153500,38938360,6910,6910,6910,6910,140
|
|
20230705,153400,38938360,6910,6910,6910,6910,0
|
|
20230705,153300,38938360,6910,6910,6910,6910,0
|
|
20230705,153200,38938360,6910,6910,6910,6910,0
|
|
20230705,153100,38938360,6910,6910,6910,6910,0
|
|
20230705,153000,38938360,6910,6910,6910,6910,140
|
|
20230705,152900,37970960,6910,6910,6910,6910,0
|
|
20230705,152800,37970960,6910,6910,6910,6910,0
|
|
20230705,152700,37970960,6910,6910,6910,6910,0
|
|
20230705,152600,37970960,6910,6910,6910,6910,0
|
|
20230705,152500,37970960,6910,6910,6910,6910,0
|
|
20230705,152400,37970960,6910,6910,6910,6910,0
|
|
20230705,152300,37970960,6910,6910,6910,6910,0
|
|
20230705,152200,37970960,6910,6910,6910,6910,0
|
|
20230705,152100,37970960,6910,6910,6910,6910,0
|
|
20230705,152000,37970960,6910,6910,6910,6910,0
|
|
20230705,151900,37970960,6910,6910,6910,6910,1
|
|
20230705,151800,37964050,6910,6910,6910,6910,1
|
|
20230705,151700,37957140,6910,6910,6910,6910,0
|
|
20230705,151600,37957140,6910,6910,6910,6910,0
|
|
20230705,151500,37957140,6910,6910,6910,6910,1
|
|
20230705,151400,37950230,6910,6910,6910,6910,5
|
|
20230705,151300,37915680,6910,6910,6910,6910,0
|
|
20230705,151200,37915680,6910,6910,6910,6910,0
|
|
20230705,151100,37915680,6910,6920,6920,6910,201
|
|
20230705,151000,36526740,6920,6920,6920,6920,131
|
|
20230705,150900,35620220,6920,6920,6920,6920,5
|
|
20230705,150800,35585620,6930,6930,6930,6930,4
|
|
20230705,150700,35557900,6930,6930,6930,6930,0
|
|
20230705,150600,35557900,6930,6930,6930,6930,0
|
|
20230705,150500,35557900,6930,6930,6930,6930,2
|
|
20230705,150400,35544040,6930,6930,6930,6930,0
|
|
20230705,150300,35544040,6930,6930,6930,6930,0
|
|
20230705,150200,35544040,6930,6930,6930,6930,253
|
|
20230705,150100,33790750,6930,6930,6930,6930,1
|
|
20230705,150000,33783820,6930,6930,6930,6930,0
|
|
20230705,145900,33783820,6930,6930,6930,6930,1
|
|
20230705,145800,33776890,6930,6930,6930,6930,0
|
|
20230705,145700,33776890,6930,6930,6930,6930,0
|
|
20230705,145600,33776890,6930,6930,6930,6930,0
|
|
20230705,145500,33776890,6930,6930,6930,6930,0
|
|
20230705,145400,33776890,6930,6930,6930,6930,0
|
|
20230705,145300,33776890,6930,6930,6930,6930,0
|
|
20230705,145200,33776890,6930,6930,6930,6930,0
|
|
20230705,145100,33776890,6930,6930,6930,6930,0
|
|
20230705,145000,33776890,6930,6930,6930,6930,0
|
|
20230705,144900,33776890,6930,6930,6930,6930,0
|
|
20230705,144800,33776890,6930,6930,6930,6930,0
|
|
20230705,144700,33776890,6930,6930,6930,6930,0
|
|
20230705,144600,33776890,6930,6930,6930,6930,1
|
|
20230705,144500,33769960,6930,6930,6930,6930,1
|
|
20230705,144400,33763030,6930,6930,6930,6930,34
|
|
20230705,144300,33527410,6930,6930,6930,6930,0
|
|
20230705,144200,33527410,6930,6930,6930,6930,0
|
|
20230705,144100,33527410,6930,6930,6930,6930,0
|
|
20230705,144000,33527410,6930,6930,6930,6930,0
|
|
20230705,143900,33527410,6930,6930,6930,6930,0
|
|
20230705,143800,33527410,6930,6940,6940,6930,153
|
|
20230705,143700,32466120,6930,6920,6930,6920,7
|
|
20230705,143600,32417670,6910,6910,6910,6910,0
|
|
20230705,143500,32417670,6910,6910,6910,6910,0
|
|
20230705,143400,32417670,6910,6910,6910,6910,0
|
|
20230705,143300,32417670,6910,6910,6910,6910,0
|
|
20230705,143200,32417670,6910,6910,6910,6910,0
|
|
20230705,143100,32417670,6910,6910,6910,6910,1
|
|
20230705,143000,32410760,6910,6910,6910,6910,0
|
|
20230705,142900,32410760,6910,6910,6910,6910,0
|
|
20230705,142800,32410760,6910,6910,6910,6910,0
|
|
20230705,142700,32410760,6910,6910,6910,6910,0
|
|
20230705,142600,32410760,6910,6910,6910,6910,0
|
|
20230705,142500,32410760,6910,6910,6910,6910,0
|
|
20230705,142400,32410760,6910,6910,6910,6910,0
|
|
20230705,142300,32410760,6910,6910,6910,6910,0
|
|
20230705,142200,32410760,6910,6910,6910,6910,0
|
|
20230705,142100,32410760,6910,6910,6910,6910,10
|
|
20230705,142000,32341660,6910,6910,6910,6910,0
|
|
20230705,141900,32341660,6910,6910,6910,6910,0
|
|
20230705,141800,32341660,6910,6910,6910,6910,0
|
|
20230705,141700,32341660,6910,6910,6910,6910,0
|
|
20230705,141600,32341660,6910,6910,6910,6910,0
|
|
20230705,141500,32341660,6910,6910,6910,6910,0
|
|
20230705,141400,32341660,6910,6900,6910,6900,67
|
|
20230705,141300,31878970,6900,6900,6900,6900,0
|
|
20230705,141200,31878970,6900,6900,6900,6900,100
|
|
20230705,141100,31188970,6890,6890,6890,6890,2
|
|
20230705,141000,31175190,6880,6880,6880,6880,0
|
|
20230705,140900,31175190,6880,6880,6880,6880,0
|
|
20230705,140800,31175190,6880,6880,6880,6880,0
|
|
20230705,140700,31175190,6880,6880,6880,6880,0
|
|
20230705,140600,31175190,6880,6880,6880,6880,1
|
|
20230705,140500,31168310,6890,6890,6890,6890,0
|
|
20230705,140400,31168310,6890,6890,6890,6890,1
|
|
20230705,140300,31161420,6880,6880,6880,6880,0
|
|
20230705,140200,31161420,6880,6880,6880,6880,0
|
|
20230705,140100,31161420,6880,6880,6880,6880,0
|
|
20230705,140000,31161420,6880,6880,6880,6880,0
|
|
20230705,135900,31161420,6880,6880,6880,6880,0
|
|
20230705,135800,31161420,6880,6880,6880,6880,0
|
|
20230705,135700,31161420,6880,6880,6880,6880,2
|
|
20230705,135600,31147660,6880,6880,6880,6880,0
|
|
20230705,135500,31147660,6880,6880,6880,6880,50
|
|
20230705,135400,30803660,6890,6890,6890,6890,0
|
|
20230705,135300,30803660,6890,6890,6890,6890,0
|
|
20230705,135200,30803660,6890,6890,6890,6890,1
|
|
20230705,135100,30796770,6890,6890,6890,6890,0
|
|
20230705,135000,30796770,6890,6890,6890,6890,0
|
|
20230705,134900,30796770,6890,6890,6890,6890,6
|
|
20230705,134800,30755430,6890,6890,6890,6880,1007
|
|
20230705,134700,23827190,6890,6890,6890,6890,5
|
|
20230705,134600,23792740,6880,6880,6880,6880,3
|
|
20230705,134500,23772100,6890,6890,6890,6890,258
|
|
20230705,134400,21994480,6900,6900,6900,6900,0
|
|
20230705,134300,21994480,6900,6900,6900,6900,0
|
|
20230705,134200,21994480,6900,6900,6900,6900,1
|
|
20230705,134100,21987580,6890,6890,6890,6890,0
|
|
20230705,134000,21987580,6890,6890,6890,6890,0
|
|
20230705,133900,21987580,6890,6890,6890,6890,0
|
|
20230705,133800,21987580,6890,6890,6890,6890,0
|
|
20230705,133700,21987580,6890,6890,6890,6890,0
|
|
20230705,133600,21987580,6890,6890,6890,6890,0
|
|
20230705,133500,21987580,6890,6890,6890,6890,0
|
|
20230705,133400,21987580,6890,6890,6890,6890,0
|
|
20230705,133300,21987580,6890,6890,6890,6890,0
|
|
20230705,133200,21987580,6890,6890,6890,6890,0
|
|
20230705,133100,21987580,6890,6890,6890,6890,0
|
|
20230705,133000,21987580,6890,6890,6890,6890,0
|
|
20230705,132900,21987580,6890,6890,6890,6890,0
|
|
20230705,132800,21987580,6890,6890,6890,6890,0
|
|
20230705,132700,21987580,6890,6890,6890,6890,0
|
|
20230705,132600,21987580,6890,6890,6890,6890,0
|
|
20230705,132500,21987580,6890,6890,6890,6890,0
|
|
20230705,132400,21987580,6890,6890,6890,6890,0
|
|
20230705,132300,21987580,6890,6890,6890,6890,0
|
|
20230705,132200,21987580,6890,6890,6890,6890,0
|
|
20230705,132100,21987580,6890,6890,6890,6890,0
|
|
20230705,132000,21987580,6890,6890,6890,6890,0
|
|
20230705,131900,21987580,6890,6890,6890,6890,0
|
|
20230705,131800,21987580,6890,6890,6890,6890,0
|
|
20230705,131700,21987580,6890,6890,6890,6890,0
|
|
20230705,131600,21987580,6890,6890,6890,6890,0
|
|
20230705,131500,21987580,6890,6890,6890,6890,0
|
|
20230705,131400,21987580,6890,6890,6890,6890,0
|
|
20230705,131300,21987580,6890,6890,6890,6890,0
|
|
20230705,131200,21987580,6890,6890,6890,6890,30
|
|
20230705,131100,21780880,6890,6890,6890,6890,7
|
|
20230705,131000,21732650,6890,6890,6890,6890,249
|
|
20230705,130900,20017040,6900,6900,6900,6900,0
|
|
20230705,130800,20017040,6900,6900,6900,6900,0
|
|
20230705,130700,20017040,6900,6900,6900,6900,0
|
|
20230705,130600,20017040,6900,6900,6900,6900,0
|
|
20230705,130500,20017040,6900,6900,6900,6900,1
|
|
20230705,130400,20010140,6910,6910,6910,6910,0
|
|
20230705,130300,20010140,6910,6910,6910,6910,0
|
|
20230705,130200,20010140,6910,6910,6910,6910,0
|
|
20230705,130100,20010140,6910,6910,6910,6910,0
|
|
20230705,130000,20010140,6910,6910,6910,6910,0
|
|
20230705,125900,20010140,6910,6910,6910,6910,0
|
|
20230705,125800,20010140,6910,6910,6910,6910,0
|
|
20230705,125700,20010140,6910,6910,6910,6910,0
|
|
20230705,125600,20010140,6910,6910,6910,6910,0
|
|
20230705,125500,20010140,6910,6910,6910,6910,0
|
|
20230705,125400,20010140,6910,6910,6910,6910,0
|
|
20230705,125300,20010140,6910,6910,6910,6910,0
|
|
20230705,125200,20010140,6910,6910,6910,6910,11
|
|
20230705,125100,19934130,6910,6930,6930,6910,3
|
|
20230705,125000,19913370,6890,6890,6890,6890,0
|
|
20230705,124900,19913370,6890,6890,6890,6890,0
|
|
20230705,124800,19913370,6890,6890,6890,6890,0
|
|
20230705,124700,19913370,6890,6890,6890,6890,5
|
|
20230705,124600,19878920,6930,6930,6930,6930,0
|
|
20230705,124500,19878920,6930,6930,6930,6930,0
|
|
20230705,124400,19878920,6930,6930,6930,6930,0
|
|
20230705,124300,19878920,6930,6930,6930,6930,0
|
|
20230705,124200,19878920,6930,6930,6930,6930,0
|
|
20230705,124100,19878920,6930,6930,6930,6930,0
|
|
20230705,124000,19878920,6930,6930,6930,6930,0
|
|
20230705,123900,19878920,6930,6930,6930,6930,0
|
|
20230705,123800,19878920,6930,6930,6930,6930,0
|
|
20230705,123700,19878920,6930,6930,6930,6930,20
|
|
20230705,123600,19740320,6930,6930,6930,6930,0
|
|
20230705,123500,19740320,6930,6930,6930,6930,0
|
|
20230705,123400,19740320,6930,6930,6930,6930,0
|
|
20230705,123300,19740320,6930,6930,6930,6930,0
|
|
20230705,123200,19740320,6930,6930,6930,6930,0
|
|
20230705,123100,19740320,6930,6930,6930,6930,0
|
|
20230705,123000,19740320,6930,6930,6930,6930,0
|
|
20230705,122900,19740320,6930,6930,6930,6930,0
|
|
20230705,122800,19740320,6930,6930,6930,6930,0
|
|
20230705,122700,19740320,6930,6930,6930,6930,0
|
|
20230705,122600,19740320,6930,6930,6930,6930,0
|
|
20230705,122500,19740320,6930,6930,6930,6930,0
|
|
20230705,122400,19740320,6930,6930,6930,6930,0
|
|
20230705,122300,19740320,6930,6930,6930,6930,0
|
|
20230705,122200,19740320,6930,6930,6930,6930,0
|
|
20230705,122100,19740320,6930,6930,6930,6930,0
|
|
20230705,122000,19740320,6930,6930,6930,6930,0
|
|
20230705,121900,19740320,6930,6930,6930,6930,0
|
|
20230705,121800,19740320,6930,6930,6930,6930,0
|
|
20230705,121700,19740320,6930,6930,6930,6930,65
|
|
20230705,121600,19289870,6930,6930,6930,6930,5
|
|
20230705,121500,19255220,6930,6930,6930,6930,0
|
|
20230705,121400,19255220,6930,6930,6930,6930,0
|
|
20230705,121300,19255220,6930,6930,6930,6930,0
|
|
20230705,121200,19255220,6930,6930,6930,6930,12
|
|
20230705,121100,19172060,6890,6890,6890,6890,0
|
|
20230705,121000,19172060,6890,6890,6890,6890,0
|
|
20230705,120900,19172060,6890,6890,6890,6890,1
|
|
20230705,120800,19165170,6890,6890,6890,6890,150
|
|
20230705,120700,18131670,6890,6890,6890,6890,0
|
|
20230705,120600,18131670,6890,6890,6890,6890,0
|
|
20230705,120500,18131670,6890,6890,6890,6890,0
|
|
20230705,120400,18131670,6890,6890,6890,6890,0
|
|
20230705,120300,18131670,6890,6890,6890,6890,0
|
|
20230705,120200,18131670,6890,6880,6890,6880,30
|
|
20230705,120100,17925050,6880,6880,6880,6880,0
|
|
20230705,120000,17925050,6880,6880,6880,6880,0
|
|
20230705,115900,17925050,6880,6880,6880,6880,0
|
|
20230705,115800,17925050,6880,6880,6880,6880,0
|
|
20230705,115700,17925050,6880,6880,6880,6880,122
|
|
20230705,115600,17085690,6890,6890,6890,6890,0
|
|
20230705,115500,17085690,6890,6890,6890,6890,0
|
|
20230705,115400,17085690,6890,6890,6890,6890,0
|
|
20230705,115300,17085690,6890,6890,6890,6890,0
|
|
20230705,115200,17085690,6890,6890,6890,6890,0
|
|
20230705,115100,17085690,6890,6890,6890,6890,0
|
|
20230705,115000,17085690,6890,6890,6890,6890,0
|
|
20230705,114900,17085690,6890,6890,6890,6890,11
|
|
20230705,114800,17009900,6930,6930,6930,6930,13
|
|
20230705,114700,16919810,6930,6930,6930,6930,0
|
|
20230705,114600,16919810,6930,6930,6930,6930,0
|
|
20230705,114500,16919810,6930,6930,6930,6930,0
|
|
20230705,114400,16919810,6930,6930,6930,6930,5
|
|
20230705,114300,16885160,6930,6930,6930,6930,0
|
|
20230705,114200,16885160,6930,6930,6930,6930,0
|
|
20230705,114100,16885160,6930,6930,6930,6930,0
|
|
20230705,114000,16885160,6930,6930,6930,6930,0
|
|
20230705,113900,16885160,6930,6930,6930,6930,0
|
|
20230705,113800,16885160,6930,6930,6930,6930,0
|
|
20230705,113700,16885160,6930,6930,6930,6930,0
|
|
20230705,113600,16885160,6930,6930,6930,6930,0
|
|
20230705,113500,16885160,6930,6930,6930,6930,0
|
|
20230705,113400,16885160,6930,6930,6930,6930,0
|
|
20230705,113300,16885160,6930,6930,6930,6930,1
|
|
20230705,113200,16878230,6880,6890,6890,6880,7
|
|
20230705,113100,16830010,6890,6890,6890,6890,0
|
|
20230705,113000,16830010,6890,6890,6890,6890,0
|
|
20230705,112900,16830010,6890,6890,6890,6890,0
|
|
20230705,112800,16830010,6890,6890,6890,6890,0
|
|
20230705,112700,16830010,6890,6890,6890,6890,3
|
|
20230705,112600,16809340,6890,6890,6890,6890,0
|
|
20230705,112500,16809340,6890,6890,6890,6890,0
|
|
20230705,112400,16809340,6890,6890,6890,6890,0
|
|
20230705,112300,16809340,6890,6890,6890,6890,1
|
|
20230705,112200,16802450,6890,6890,6890,6890,2
|
|
20230705,112100,16788670,6880,6880,6880,6880,31
|
|
20230705,112000,16575390,6890,6890,6890,6890,23
|
|
20230705,111900,16416920,6890,6890,6890,6890,23
|
|
20230705,111800,16258450,6890,6890,6890,6890,62
|
|
20230705,111700,15831270,6900,6900,6900,6900,0
|
|
20230705,111600,15831270,6900,6910,6910,6900,142
|
|
20230705,111500,14850650,6920,6920,6920,6920,220
|
|
20230705,111400,13328250,6930,6930,6930,6930,141
|
|
20230705,111300,12351120,6940,6940,6940,6940,100
|
|
20230705,111200,11657120,6940,6940,6940,6940,0
|
|
20230705,111100,11657120,6940,6940,6940,6940,0
|
|
20230705,111000,11657120,6940,6940,6940,6940,18
|
|
20230705,110900,11532200,6940,6940,6940,6940,0
|
|
20230705,110800,11532200,6940,6940,6940,6940,230
|
|
20230705,110700,9936000,6970,6970,6970,6970,0
|
|
20230705,110600,9936000,6970,6970,6970,6970,0
|
|
20230705,110500,9936000,6970,6970,6970,6970,0
|
|
20230705,110400,9936000,6970,6970,6970,6970,0
|
|
20230705,110300,9936000,6970,6970,6970,6970,0
|
|
20230705,110200,9936000,6970,6970,6970,6970,0
|
|
20230705,110100,9936000,6970,6970,6970,6970,0
|
|
20230705,110000,9936000,6970,6970,6970,6970,0
|
|
20230705,105900,9936000,6970,6970,6970,6970,0
|
|
20230705,105800,9936000,6970,6970,6970,6970,0
|
|
20230705,105700,9936000,6970,6970,6970,6970,0
|
|
20230705,105600,9936000,6970,6970,6970,6970,0
|
|
20230705,105500,9936000,6970,6970,6970,6970,0
|
|
20230705,105400,9936000,6970,6970,6970,6970,0
|
|
20230705,105300,9936000,6970,6970,6970,6970,0
|
|
20230705,105200,9936000,6970,6970,6970,6970,0
|
|
20230705,105100,9936000,6970,6970,6970,6970,0
|
|
20230705,105000,9936000,6970,6970,6970,6970,0
|
|
20230705,104900,9936000,6970,6970,6970,6970,0
|
|
20230705,104800,9936000,6970,6970,6970,6970,0
|
|
20230705,104700,9936000,6970,6970,6970,6970,14
|
|
20230705,104600,9838420,6970,6970,6970,6970,13
|
|
20230705,104500,9747810,6970,6970,6970,6970,5
|
|
20230705,104400,9712960,6970,6970,6970,6970,0
|
|
20230705,104300,9712960,6970,6970,6970,6970,0
|
|
20230705,104200,9712960,6970,6970,6970,6970,0
|
|
20230705,104100,9712960,6970,6970,6970,6970,0
|
|
20230705,104000,9712960,6970,6970,6970,6970,0
|
|
20230705,103900,9712960,6970,6960,6970,6960,2
|
|
20230705,103800,9699030,6970,6970,6970,6970,0
|
|
20230705,103700,9699030,6970,6970,6970,6970,0
|
|
20230705,103600,9699030,6970,6970,6970,6970,0
|
|
20230705,103500,9699030,6970,6970,6970,6970,0
|
|
20230705,103400,9699030,6970,6970,6970,6970,0
|
|
20230705,103300,9699030,6970,6970,6970,6970,0
|
|
20230705,103200,9699030,6970,6970,6970,6970,0
|
|
20230705,103100,9699030,6970,6970,6970,6970,0
|
|
20230705,103000,9699030,6970,6970,6970,6970,0
|
|
20230705,102900,9699030,6970,6970,6970,6970,0
|
|
20230705,102800,9699030,6970,6970,6970,6970,0
|
|
20230705,102700,9699030,6970,6970,6970,6970,1
|
|
20230705,102600,9692060,6980,6980,6980,6980,0
|
|
20230705,102500,9692060,6980,6970,6980,6970,2
|
|
20230705,102400,9678110,6920,6920,6920,6920,0
|
|
20230705,102300,9678110,6920,6920,6920,6920,0
|
|
20230705,102200,9678110,6920,6920,6920,6920,90
|
|
20230705,102100,9055310,6920,6920,6920,6920,5
|
|
20230705,102000,9020710,6920,6920,6920,6920,0
|
|
20230705,101900,9020710,6920,6920,6920,6920,0
|
|
20230705,101800,9020710,6920,6920,6920,6920,0
|
|
20230705,101700,9020710,6920,6920,6920,6920,0
|
|
20230705,101600,9020710,6920,6920,6920,6920,0
|
|
20230705,101500,9020710,6920,6920,6920,6920,20
|
|
20230705,101400,8882310,6920,6920,6920,6920,0
|
|
20230705,101300,8882310,6920,6920,6920,6920,0
|
|
20230705,101200,8882310,6920,6920,6920,6920,0
|
|
20230705,101100,8882310,6920,6920,6920,6920,0
|
|
20230705,101000,8882310,6920,6920,6920,6920,51
|
|
20230705,100900,8529390,6940,6940,6940,6940,746
|
|
20230705,100800,3352150,6950,6950,6950,6950,0
|
|
20230705,100700,3352150,6950,6950,6950,6950,0
|
|
20230705,100600,3352150,6950,6950,6950,6950,65
|
|
20230705,100500,2900400,6950,6950,6950,6950,0
|
|
20230705,100400,2900400,6950,6950,6950,6950,0
|
|
20230705,100300,2900400,6950,6950,6950,6950,0
|
|
20230705,100200,2900400,6950,6950,6950,6950,0
|
|
20230705,100100,2900400,6950,6950,6950,6950,0
|
|
20230705,100000,2900400,6950,6950,6950,6950,0
|
|
20230705,095900,2900400,6950,6950,6950,6950,52
|
|
20230705,095800,2539000,6950,6950,6950,6950,58
|
|
20230705,095700,2135900,6980,6980,6980,6980,0
|
|
20230705,095600,2135900,6980,6980,6980,6980,8
|
|
20230705,095500,2080060,6980,6980,6980,6980,0
|
|
20230705,095400,2080060,6980,6980,6980,6980,0
|
|
20230705,095300,2080060,6980,6980,6980,6980,0
|
|
20230705,095200,2080060,6980,6980,6980,6980,0
|
|
20230705,095100,2080060,6980,6980,6980,6980,0
|
|
20230705,095000,2080060,6980,6980,6980,6980,0
|
|
20230705,094900,2080060,6980,6980,6980,6980,0
|
|
20230705,094800,2080060,6980,6980,6980,6980,0
|
|
20230705,094700,2080060,6980,6980,6980,6980,0
|
|
20230705,094600,2080060,6980,6980,6980,6980,0
|
|
20230705,094500,2080060,6980,6980,6980,6980,0
|
|
20230705,094400,2080060,6980,6980,6980,6980,0
|
|
20230705,094300,2080060,6980,6980,6980,6980,0
|
|
20230705,094200,2080060,6980,6980,6980,6980,0
|
|
20230705,094100,2080060,6980,6980,6980,6980,0
|
|
20230705,094000,2080060,6980,6980,6980,6980,0
|
|
20230705,093900,2080060,6980,6980,6980,6980,0
|
|
20230705,093800,2080060,6980,6980,6980,6980,0
|
|
20230705,093700,2080060,6980,6980,6980,6980,143
|
|
20230705,093600,1081920,7000,7000,7000,7000,0
|
|
20230705,093500,1081920,7000,7000,7000,7000,0
|
|
20230705,093400,1081920,7000,7000,7000,7000,0
|
|
20230705,093300,1081920,7000,7000,7000,7000,0
|
|
20230705,093200,1081920,7000,7000,7000,7000,0
|
|
20230705,093100,1081920,7000,7000,7000,7000,0
|
|
20230705,093000,1081920,7000,7000,7000,7000,0
|
|
20230705,092900,1081920,7000,7000,7000,7000,0
|
|
20230705,092800,1081920,7000,7000,7000,7000,0
|
|
20230705,092700,1081920,7000,7000,7000,7000,0
|
|
20230705,092600,1081920,7000,7000,7000,7000,0
|
|
20230705,092500,1081920,7000,7000,7000,7000,0
|
|
20230705,092400,1081920,7000,7000,7000,7000,0
|
|
20230705,092300,1081920,7000,7000,7000,7000,0
|
|
20230705,092200,1081920,7000,7000,7000,7000,0
|
|
20230705,092100,1081920,7000,7000,7000,7000,0
|
|
20230705,092000,1081920,7000,7000,7000,7000,0
|
|
20230705,091900,1081920,7000,7000,7000,7000,0
|
|
20230705,091800,1081920,7000,7000,7000,7000,0
|
|
20230705,091700,1081920,7000,7000,7000,7000,0
|
|
20230705,091600,1081920,7000,7000,7000,7000,0
|
|
20230705,091500,1081920,7000,7000,7000,7000,0
|
|
20230705,091400,1081920,7000,7000,7000,7000,0
|
|
20230705,091300,1081920,7000,7000,7000,7000,1
|
|
20230705,091200,1074920,6970,6970,6970,6970,100
|
|
20230705,091100,377920,7000,7000,7000,7000,0
|
|
20230705,091000,377920,7000,7000,7000,7000,0
|
|
20230705,090900,377920,7000,7000,7000,7000,13
|
|
20230705,090800,286920,7000,7000,7000,7000,0
|
|
20230705,090700,286920,7000,7000,7000,7000,37
|
|
20230705,090600,27920,7000,7000,7000,7000,0
|
|
20230705,090500,27920,7000,7000,7000,7000,2
|
|
20230705,090400,13920,6960,6960,6960,6960,0
|
|
20230705,090300,13920,6960,6960,6960,6960,2
|
|
20230705,090200,0,6940,6940,6940,6940,0
|
|
20230705,090100,0,6940,6940,6940,6940,0
|
|
20230705,090000,0,6940,6940,6940,6940,0
|