668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,200500,121528600,7100,7100,7100,7100,911
|
|
20230629,200400,121528600,7100,7100,7100,7100,0
|
|
20230629,200300,121528600,7100,7100,7100,7100,0
|
|
20230629,200200,121528600,7100,7100,7100,7100,0
|
|
20230629,200100,121528600,7100,7100,7100,7100,0
|
|
20230629,200000,121528600,7100,7100,7100,7100,0
|
|
20230629,195900,121528600,7100,7100,7100,7100,0
|
|
20230629,195800,121528600,7100,7100,7100,7100,0
|
|
20230629,195700,121528600,7100,7100,7100,7100,0
|
|
20230629,195600,121528600,7100,7100,7100,7100,0
|
|
20230629,195500,121528600,7100,7100,7100,7100,0
|
|
20230629,195400,121528600,7100,7100,7100,7100,0
|
|
20230629,195300,121528600,7100,7100,7100,7100,0
|
|
20230629,195200,121528600,7100,7100,7100,7100,0
|
|
20230629,195100,121528600,7100,7100,7100,7100,0
|
|
20230629,195000,121528600,7100,7100,7100,7100,0
|
|
20230629,194900,121528600,7100,7100,7100,7100,0
|
|
20230629,194800,121528600,7100,7100,7100,7100,0
|
|
20230629,194700,121528600,7100,7100,7100,7100,0
|
|
20230629,194600,121528600,7100,7100,7100,7100,0
|
|
20230629,194500,121528600,7100,7100,7100,7100,0
|
|
20230629,194400,121528600,7100,7100,7100,7100,0
|
|
20230629,194300,121528600,7100,7100,7100,7100,0
|
|
20230629,194200,121528600,7100,7100,7100,7100,0
|
|
20230629,194100,121528600,7100,7100,7100,7100,0
|
|
20230629,194000,121528600,7100,7100,7100,7100,0
|
|
20230629,193900,121528600,7100,7100,7100,7100,0
|
|
20230629,193800,121528600,7100,7100,7100,7100,0
|
|
20230629,193700,121528600,7100,7100,7100,7100,0
|
|
20230629,193600,121528600,7100,7100,7100,7100,0
|
|
20230629,193500,121528600,7100,7100,7100,7100,911
|
|
20230629,193400,121528600,7100,7100,7100,7100,0
|
|
20230629,193300,121528600,7100,7100,7100,7100,0
|
|
20230629,193200,121528600,7100,7100,7100,7100,0
|
|
20230629,193100,121528600,7100,7100,7100,7100,0
|
|
20230629,193000,121528600,7100,7100,7100,7100,0
|
|
20230629,192900,121528600,7100,7100,7100,7100,0
|
|
20230629,192800,121528600,7100,7100,7100,7100,0
|
|
20230629,192700,121528600,7100,7100,7100,7100,0
|
|
20230629,192600,121528600,7100,7100,7100,7100,0
|
|
20230629,192500,121528600,7100,7100,7100,7100,0
|
|
20230629,192400,121528600,7100,7100,7100,7100,0
|
|
20230629,192300,121528600,7100,7100,7100,7100,0
|
|
20230629,192200,121528600,7100,7100,7100,7100,0
|
|
20230629,192100,121528600,7100,7100,7100,7100,0
|
|
20230629,192000,121528600,7100,7100,7100,7100,0
|
|
20230629,191900,121528600,7100,7100,7100,7100,0
|
|
20230629,191800,121528600,7100,7100,7100,7100,0
|
|
20230629,191700,121528600,7100,7100,7100,7100,0
|
|
20230629,191600,121528600,7100,7100,7100,7100,0
|
|
20230629,191500,121528600,7100,7100,7100,7100,0
|
|
20230629,191400,121528600,7100,7100,7100,7100,0
|
|
20230629,191300,121528600,7100,7100,7100,7100,0
|
|
20230629,191200,121528600,7100,7100,7100,7100,0
|
|
20230629,191100,121528600,7100,7100,7100,7100,0
|
|
20230629,191000,121528600,7100,7100,7100,7100,0
|
|
20230629,190900,121528600,7100,7100,7100,7100,0
|
|
20230629,190800,121528600,7100,7100,7100,7100,0
|
|
20230629,190700,121528600,7100,7100,7100,7100,0
|
|
20230629,190600,121528600,7100,7100,7100,7100,0
|
|
20230629,190500,121528600,7100,7100,7100,7100,911
|
|
20230629,190400,121528600,7100,7100,7100,7100,0
|
|
20230629,190300,121528600,7100,7100,7100,7100,0
|
|
20230629,190200,121528600,7100,7100,7100,7100,0
|
|
20230629,190100,121528600,7100,7100,7100,7100,0
|
|
20230629,190000,121528600,7100,7100,7100,7100,0
|
|
20230629,185900,121528600,7100,7100,7100,7100,0
|
|
20230629,185800,121528600,7100,7100,7100,7100,0
|
|
20230629,185700,121528600,7100,7100,7100,7100,0
|
|
20230629,185600,121528600,7100,7100,7100,7100,0
|
|
20230629,185500,121528600,7100,7100,7100,7100,0
|
|
20230629,185400,121528600,7100,7100,7100,7100,0
|
|
20230629,185300,121528600,7100,7100,7100,7100,0
|
|
20230629,185200,121528600,7100,7100,7100,7100,0
|
|
20230629,185100,121528600,7100,7100,7100,7100,0
|
|
20230629,185000,121528600,7100,7100,7100,7100,0
|
|
20230629,184900,121528600,7100,7100,7100,7100,0
|
|
20230629,184800,121528600,7100,7100,7100,7100,0
|
|
20230629,184700,121528600,7100,7100,7100,7100,0
|
|
20230629,184600,121528600,7100,7100,7100,7100,0
|
|
20230629,184500,121528600,7100,7100,7100,7100,0
|
|
20230629,184400,121528600,7100,7100,7100,7100,0
|
|
20230629,184300,121528600,7100,7100,7100,7100,0
|
|
20230629,184200,121528600,7100,7100,7100,7100,0
|
|
20230629,184100,121528600,7100,7100,7100,7100,0
|
|
20230629,184000,121528600,7100,7100,7100,7100,0
|
|
20230629,183900,121528600,7100,7100,7100,7100,0
|
|
20230629,183800,121528600,7100,7100,7100,7100,0
|
|
20230629,183700,121528600,7100,7100,7100,7100,0
|
|
20230629,183600,121528600,7100,7100,7100,7100,0
|
|
20230629,183500,121528600,7100,7100,7100,7100,911
|
|
20230629,183400,121528600,7100,7100,7100,7100,0
|
|
20230629,183300,121528600,7100,7100,7100,7100,0
|
|
20230629,183200,121528600,7100,7100,7100,7100,0
|
|
20230629,183100,121528600,7100,7100,7100,7100,0
|
|
20230629,183000,121528600,7100,7100,7100,7100,0
|
|
20230629,182900,121528600,7100,7100,7100,7100,0
|
|
20230629,182800,121528600,7100,7100,7100,7100,0
|
|
20230629,182700,121528600,7100,7100,7100,7100,0
|
|
20230629,182600,121528600,7100,7100,7100,7100,0
|
|
20230629,182500,121528600,7100,7100,7100,7100,0
|
|
20230629,182400,121528600,7100,7100,7100,7100,0
|
|
20230629,182300,121528600,7100,7100,7100,7100,0
|
|
20230629,182200,121528600,7100,7100,7100,7100,0
|
|
20230629,182100,121528600,7100,7100,7100,7100,0
|
|
20230629,182000,121528600,7100,7100,7100,7100,0
|
|
20230629,181900,121528600,7100,7100,7100,7100,0
|
|
20230629,181800,121528600,7100,7100,7100,7100,0
|
|
20230629,181700,121528600,7100,7100,7100,7100,0
|
|
20230629,181600,121528600,7100,7100,7100,7100,0
|
|
20230629,181500,121528600,7100,7100,7100,7100,0
|
|
20230629,181400,121528600,7100,7100,7100,7100,0
|
|
20230629,181300,121528600,7100,7100,7100,7100,0
|
|
20230629,181200,121528600,7100,7100,7100,7100,0
|
|
20230629,181100,121528600,7100,7100,7100,7100,0
|
|
20230629,181000,121528600,7100,7100,7100,7100,0
|
|
20230629,180900,121528600,7100,7100,7100,7100,0
|
|
20230629,180800,121528600,7100,7100,7100,7100,0
|
|
20230629,180700,121528600,7100,7100,7100,7100,0
|
|
20230629,180600,121528600,7100,7100,7100,7100,0
|
|
20230629,180500,121528600,7100,7100,7100,7100,911
|
|
20230629,180400,121528600,7100,7100,7100,7100,0
|
|
20230629,180300,121528600,7100,7100,7100,7100,0
|
|
20230629,180200,121528600,7100,7100,7100,7100,0
|
|
20230629,180100,121528600,7100,7100,7100,7100,0
|
|
20230629,180000,121528600,7100,7100,7100,7100,0
|
|
20230629,175900,121528600,7100,7100,7100,7100,0
|
|
20230629,175800,121528600,7100,7100,7100,7100,0
|
|
20230629,175700,121528600,7100,7100,7100,7100,0
|
|
20230629,175600,121528600,7100,7100,7100,7100,0
|
|
20230629,175500,121528600,7100,7100,7100,7100,0
|
|
20230629,175400,121528600,7100,7100,7100,7100,0
|
|
20230629,175300,121528600,7100,7100,7100,7100,0
|
|
20230629,175200,121528600,7100,7100,7100,7100,0
|
|
20230629,175100,121528600,7100,7100,7100,7100,0
|
|
20230629,175000,121528600,7100,7100,7100,7100,0
|
|
20230629,174900,121528600,7100,7100,7100,7100,0
|
|
20230629,174800,121528600,7100,7100,7100,7100,0
|
|
20230629,174700,121528600,7100,7100,7100,7100,0
|
|
20230629,174600,121528600,7100,7100,7100,7100,0
|
|
20230629,174500,121528600,7100,7100,7100,7100,0
|
|
20230629,174400,121528600,7100,7100,7100,7100,0
|
|
20230629,174300,121528600,7100,7100,7100,7100,0
|
|
20230629,174200,121528600,7100,7100,7100,7100,0
|
|
20230629,174100,121528600,7100,7100,7100,7100,0
|
|
20230629,174000,121528600,7100,7100,7100,7100,0
|
|
20230629,173900,121528600,7100,7100,7100,7100,0
|
|
20230629,173800,121528600,7100,7100,7100,7100,0
|
|
20230629,173700,121528600,7100,7100,7100,7100,0
|
|
20230629,173600,121528600,7100,7100,7100,7100,0
|
|
20230629,173500,121528600,7100,7100,7100,7100,911
|
|
20230629,173400,121528600,7100,7100,7100,7100,0
|
|
20230629,173300,121528600,7100,7100,7100,7100,0
|
|
20230629,173200,121528600,7100,7100,7100,7100,0
|
|
20230629,173100,121528600,7100,7100,7100,7100,0
|
|
20230629,173000,121528600,7100,7100,7100,7100,0
|
|
20230629,172900,121528600,7100,7100,7100,7100,0
|
|
20230629,172800,121528600,7100,7100,7100,7100,0
|
|
20230629,172700,121528600,7100,7100,7100,7100,0
|
|
20230629,172600,121528600,7100,7100,7100,7100,0
|
|
20230629,172500,121528600,7100,7100,7100,7100,0
|
|
20230629,172400,121528600,7100,7100,7100,7100,0
|
|
20230629,172300,121528600,7100,7100,7100,7100,0
|
|
20230629,172200,121528600,7100,7100,7100,7100,0
|
|
20230629,172100,121528600,7100,7100,7100,7100,0
|
|
20230629,172000,121528600,7100,7100,7100,7100,0
|
|
20230629,171900,121528600,7100,7100,7100,7100,0
|
|
20230629,171800,121528600,7100,7100,7100,7100,0
|
|
20230629,171700,121528600,7100,7100,7100,7100,0
|
|
20230629,171600,121528600,7100,7100,7100,7100,0
|
|
20230629,171500,121528600,7100,7100,7100,7100,0
|
|
20230629,171400,121528600,7100,7100,7100,7100,0
|
|
20230629,171300,121528600,7100,7100,7100,7100,0
|
|
20230629,171200,121528600,7100,7100,7100,7100,0
|
|
20230629,171100,121528600,7100,7100,7100,7100,0
|
|
20230629,171000,121528600,7100,7100,7100,7100,0
|
|
20230629,170900,121528600,7100,7100,7100,7100,0
|
|
20230629,170800,121528600,7100,7100,7100,7100,0
|
|
20230629,170700,121528600,7100,7100,7100,7100,0
|
|
20230629,170600,121528600,7100,7100,7100,7100,0
|
|
20230629,170500,121528600,7100,7100,7100,7100,911
|
|
20230629,170400,121528600,7100,7100,7100,7100,0
|
|
20230629,170300,121528600,7100,7100,7100,7100,0
|
|
20230629,170200,121528600,7100,7100,7100,7100,0
|
|
20230629,170100,121528600,7100,7100,7100,7100,0
|
|
20230629,170000,121528600,7100,7100,7100,7100,0
|
|
20230629,165900,121528600,7100,7100,7100,7100,0
|
|
20230629,165800,121528600,7100,7100,7100,7100,0
|
|
20230629,165700,121528600,7100,7100,7100,7100,0
|
|
20230629,165600,121528600,7100,7100,7100,7100,0
|
|
20230629,165500,121528600,7100,7100,7100,7100,0
|
|
20230629,165400,121528600,7100,7100,7100,7100,0
|
|
20230629,165300,121528600,7100,7100,7100,7100,0
|
|
20230629,165200,121528600,7100,7100,7100,7100,0
|
|
20230629,165100,121528600,7100,7100,7100,7100,0
|
|
20230629,165000,121528600,7100,7100,7100,7100,0
|
|
20230629,164900,121528600,7100,7100,7100,7100,0
|
|
20230629,164800,121528600,7100,7100,7100,7100,0
|
|
20230629,164700,121528600,7100,7100,7100,7100,0
|
|
20230629,164600,121528600,7100,7100,7100,7100,0
|
|
20230629,164500,121528600,7100,7100,7100,7100,0
|
|
20230629,164400,121528600,7100,7100,7100,7100,0
|
|
20230629,164300,121528600,7100,7100,7100,7100,0
|
|
20230629,164200,121528600,7100,7100,7100,7100,0
|
|
20230629,164100,121528600,7100,7100,7100,7100,0
|
|
20230629,164000,121528600,7100,7100,7100,7100,0
|
|
20230629,163900,121528600,7100,7100,7100,7100,0
|
|
20230629,163800,121528600,7100,7100,7100,7100,0
|
|
20230629,163700,121528600,7100,7100,7100,7100,0
|
|
20230629,163600,121528600,7100,7100,7100,7100,0
|
|
20230629,163500,121528600,7100,7100,7100,7100,911
|
|
20230629,163400,121528600,7100,7100,7100,7100,0
|
|
20230629,163300,121528600,7100,7100,7100,7100,0
|
|
20230629,163200,121528600,7100,7100,7100,7100,0
|
|
20230629,163100,121528600,7100,7100,7100,7100,0
|
|
20230629,163000,121528600,7100,7100,7100,7100,0
|
|
20230629,162900,121528600,7100,7100,7100,7100,0
|
|
20230629,162800,121528600,7100,7100,7100,7100,0
|
|
20230629,162700,121528600,7100,7100,7100,7100,0
|
|
20230629,162600,121528600,7100,7100,7100,7100,0
|
|
20230629,162500,121528600,7100,7100,7100,7100,0
|
|
20230629,162400,121528600,7100,7100,7100,7100,0
|
|
20230629,162300,121528600,7100,7100,7100,7100,0
|
|
20230629,162200,121528600,7100,7100,7100,7100,0
|
|
20230629,162100,121528600,7100,7100,7100,7100,0
|
|
20230629,162000,121528600,7100,7100,7100,7100,0
|
|
20230629,161900,121528600,7100,7100,7100,7100,0
|
|
20230629,161800,121528600,7100,7100,7100,7100,0
|
|
20230629,161700,121528600,7100,7100,7100,7100,0
|
|
20230629,161600,121528600,7100,7100,7100,7100,0
|
|
20230629,161500,121528600,7100,7100,7100,7100,0
|
|
20230629,161400,121528600,7100,7100,7100,7100,0
|
|
20230629,161300,121528600,7100,7100,7100,7100,0
|
|
20230629,161200,121528600,7100,7100,7100,7100,0
|
|
20230629,161100,121528600,7100,7100,7100,7100,0
|
|
20230629,161000,121528600,7100,7100,7100,7100,0
|
|
20230629,160900,121528600,7100,7100,7100,7100,0
|
|
20230629,160800,121528600,7100,7100,7100,7100,0
|
|
20230629,160700,121528600,7100,7100,7100,7100,0
|
|
20230629,160600,121528600,7100,7100,7100,7100,0
|
|
20230629,160500,121528600,7100,7100,7100,7100,911
|
|
20230629,160400,121528600,7100,7100,7100,7100,0
|
|
20230629,160300,121528600,7100,7100,7100,7100,0
|
|
20230629,160200,121528600,7100,7100,7100,7100,0
|
|
20230629,160100,121528600,7100,7100,7100,7100,0
|
|
20230629,160000,121528600,7100,7100,7100,7100,0
|
|
20230629,155900,121528600,7100,7100,7100,7100,0
|
|
20230629,155800,121528600,7100,7100,7100,7100,0
|
|
20230629,155700,121528600,7100,7100,7100,7100,0
|
|
20230629,155600,121528600,7100,7100,7100,7100,0
|
|
20230629,155500,121528600,7100,7100,7100,7100,0
|
|
20230629,155400,121528600,7100,7100,7100,7100,0
|
|
20230629,155300,121528600,7100,7100,7100,7100,0
|
|
20230629,155200,121528600,7100,7100,7100,7100,0
|
|
20230629,155100,121528600,7100,7100,7100,7100,0
|
|
20230629,155000,121528600,7100,7100,7100,7100,0
|
|
20230629,154900,121528600,7100,7100,7100,7100,0
|
|
20230629,154800,121528600,7100,7100,7100,7100,0
|
|
20230629,154700,121528600,7100,7100,7100,7100,0
|
|
20230629,154600,121528600,7100,7100,7100,7100,0
|
|
20230629,154500,121528600,7100,7100,7100,7100,0
|
|
20230629,154400,121528600,7100,7100,7100,7100,0
|
|
20230629,154300,121528600,7100,7100,7100,7100,0
|
|
20230629,154200,121528600,7100,7100,7100,7100,0
|
|
20230629,154100,121528600,7100,7100,7100,7100,0
|
|
20230629,154000,121528600,7100,7100,7100,7100,0
|
|
20230629,153900,121528600,7100,7100,7100,7100,0
|
|
20230629,153800,121528600,7100,7100,7100,7100,0
|
|
20230629,153700,121528600,7100,7100,7100,7100,0
|
|
20230629,153600,121528600,7100,7100,7100,7100,0
|
|
20230629,153500,121528600,7100,7100,7100,7100,911
|
|
20230629,153400,121528600,7100,7100,7100,7100,0
|
|
20230629,153300,121528600,7100,7100,7100,7100,0
|
|
20230629,153200,121528600,7100,7100,7100,7100,0
|
|
20230629,153100,121528600,7100,7100,7100,7100,0
|
|
20230629,153000,121528600,7100,7100,7100,7100,911
|
|
20230629,152900,115060500,7070,7070,7070,7070,0
|
|
20230629,152800,115060500,7070,7070,7070,7070,0
|
|
20230629,152700,115060500,7070,7070,7070,7070,0
|
|
20230629,152600,115060500,7070,7070,7070,7070,0
|
|
20230629,152500,115060500,7070,7070,7070,7070,0
|
|
20230629,152400,115060500,7070,7070,7070,7070,0
|
|
20230629,152300,115060500,7070,7070,7070,7070,0
|
|
20230629,152200,115060500,7070,7070,7070,7070,0
|
|
20230629,152100,115060500,7070,7070,7070,7070,0
|
|
20230629,152000,115060500,7070,7070,7070,7070,0
|
|
20230629,151900,115060500,7070,7000,7080,6970,86
|
|
20230629,151800,114458470,7000,7000,7000,7000,0
|
|
20230629,151700,114458470,7000,7000,7000,7000,1
|
|
20230629,151600,114451470,6970,6980,6980,6970,13
|
|
20230629,151500,114360850,7000,7000,7000,7000,0
|
|
20230629,151400,114360850,7000,7000,7000,7000,0
|
|
20230629,151300,114360850,7000,6970,7000,6970,51
|
|
20230629,151200,114005350,7000,7000,7000,7000,0
|
|
20230629,151100,114005350,7000,7000,7000,7000,0
|
|
20230629,151000,114005350,7000,7000,7000,7000,2
|
|
20230629,150900,113991350,6970,6970,6970,6970,9
|
|
20230629,150800,113928620,7000,6970,7000,6960,1114
|
|
20230629,150700,106146310,6970,6970,6970,6970,8
|
|
20230629,150600,106090550,6980,6980,6980,6980,0
|
|
20230629,150500,106090550,6980,6980,6980,6980,0
|
|
20230629,150400,106090550,6980,6980,6980,6980,0
|
|
20230629,150300,106090550,6980,6980,6980,6980,0
|
|
20230629,150200,106090550,6980,6980,6980,6980,0
|
|
20230629,150100,106090550,6980,6980,6980,6980,0
|
|
20230629,150000,106090550,6980,6980,6980,6980,0
|
|
20230629,145900,106090550,6980,6980,6980,6980,0
|
|
20230629,145800,106090550,6980,6980,6980,6980,0
|
|
20230629,145700,106090550,6980,6980,6980,6980,0
|
|
20230629,145600,106090550,6980,6980,6980,6980,0
|
|
20230629,145500,106090550,6980,6980,6980,6980,0
|
|
20230629,145400,106090550,6980,6980,6980,6980,0
|
|
20230629,145300,106090550,6980,6980,6980,6980,0
|
|
20230629,145200,106090550,6980,6980,6980,6980,0
|
|
20230629,145100,106090550,6980,6980,6980,6980,0
|
|
20230629,145000,106090550,6980,6980,6980,6980,10
|
|
20230629,144900,106020750,6980,6980,6980,6980,0
|
|
20230629,144800,106020750,6980,6980,6980,6980,0
|
|
20230629,144700,106020750,6980,6980,6980,6980,0
|
|
20230629,144600,106020750,6980,6980,6980,6980,0
|
|
20230629,144500,106020750,6980,6980,6980,6980,0
|
|
20230629,144400,106020750,6980,6980,6980,6980,0
|
|
20230629,144300,106020750,6980,6980,6980,6980,0
|
|
20230629,144200,106020750,6980,6980,6980,6980,0
|
|
20230629,144100,106020750,6980,6980,6980,6980,0
|
|
20230629,144000,106020750,6980,6980,6980,6980,0
|
|
20230629,143900,106020750,6980,6980,6980,6980,0
|
|
20230629,143800,106020750,6980,6980,6980,6980,0
|
|
20230629,143700,106020750,6980,6980,6980,6980,0
|
|
20230629,143600,106020750,6980,6980,6980,6980,0
|
|
20230629,143500,106020750,6980,6980,6980,6980,0
|
|
20230629,143400,106020750,6980,6980,6980,6980,0
|
|
20230629,143300,106020750,6980,6980,6980,6980,10
|
|
20230629,143200,105950950,6990,6990,6990,6990,5
|
|
20230629,143100,105916000,6980,6980,6980,6980,0
|
|
20230629,143000,105916000,6980,6980,6980,6980,0
|
|
20230629,142900,105916000,6980,6980,6980,6980,0
|
|
20230629,142800,105916000,6980,6980,6980,6980,3
|
|
20230629,142700,105895060,6980,6980,6980,6980,0
|
|
20230629,142600,105895060,6980,6980,6980,6980,0
|
|
20230629,142500,105895060,6980,6980,6980,6980,0
|
|
20230629,142400,105895060,6980,6980,6980,6980,36
|
|
20230629,142300,105643780,6980,6980,6980,6980,0
|
|
20230629,142200,105643780,6980,6980,6980,6980,0
|
|
20230629,142100,105643780,6980,6980,6980,6980,0
|
|
20230629,142000,105643780,6980,6980,6980,6980,0
|
|
20230629,141900,105643780,6980,6980,6980,6980,1
|
|
20230629,141800,105636800,7000,7000,7000,7000,0
|
|
20230629,141700,105636800,7000,7000,7000,7000,0
|
|
20230629,141600,105636800,7000,7000,7000,7000,0
|
|
20230629,141500,105636800,7000,7000,7000,7000,0
|
|
20230629,141400,105636800,7000,7000,7000,7000,0
|
|
20230629,141300,105636800,7000,7000,7000,7000,0
|
|
20230629,141200,105636800,7000,7000,7000,7000,0
|
|
20230629,141100,105636800,7000,7000,7000,7000,0
|
|
20230629,141000,105636800,7000,7000,7000,7000,0
|
|
20230629,140900,105636800,7000,6990,7000,6990,233
|
|
20230629,140800,104008120,6980,6980,6980,6980,0
|
|
20230629,140700,104008120,6980,6980,6980,6980,0
|
|
20230629,140600,104008120,6980,6980,6980,6980,0
|
|
20230629,140500,104008120,6980,6980,6980,6980,0
|
|
20230629,140400,104008120,6980,6980,6980,6980,0
|
|
20230629,140300,104008120,6980,6980,6980,6980,0
|
|
20230629,140200,104008120,6980,6980,6980,6980,0
|
|
20230629,140100,104008120,6980,6980,6980,6980,0
|
|
20230629,140000,104008120,6980,6990,6990,6980,5
|
|
20230629,135900,103973200,6990,6980,7000,6980,23
|
|
20230629,135800,103812580,6960,6960,6960,6960,0
|
|
20230629,135700,103812580,6960,6960,6960,6960,1
|
|
20230629,135600,103805620,6970,6970,6970,6970,0
|
|
20230629,135500,103805620,6970,6970,6970,6970,61
|
|
20230629,135400,103380450,6960,6960,6960,6960,0
|
|
20230629,135300,103380450,6960,6960,6960,6960,14
|
|
20230629,135200,103283010,6970,6970,6970,6970,10
|
|
20230629,135100,103213310,6970,6970,6970,6970,29
|
|
20230629,135000,103011180,6970,6970,6970,6970,0
|
|
20230629,134900,103011180,6970,6970,6970,6970,0
|
|
20230629,134800,103011180,6970,6970,6970,6970,0
|
|
20230629,134700,103011180,6970,6970,6970,6970,0
|
|
20230629,134600,103011180,6970,6970,6970,6970,0
|
|
20230629,134500,103011180,6970,6970,6970,6970,0
|
|
20230629,134400,103011180,6970,6970,6970,6970,0
|
|
20230629,134300,103011180,6970,6970,6970,6970,0
|
|
20230629,134200,103011180,6970,6970,6970,6970,9
|
|
20230629,134100,102948450,7000,7000,7000,7000,0
|
|
20230629,134000,102948450,7000,7000,7000,7000,0
|
|
20230629,133900,102948450,7000,7000,7000,7000,0
|
|
20230629,133800,102948450,7000,7000,7000,7000,0
|
|
20230629,133700,102948450,7000,7000,7000,7000,0
|
|
20230629,133600,102948450,7000,7000,7000,7000,0
|
|
20230629,133500,102948450,7000,7000,7000,7000,0
|
|
20230629,133400,102948450,7000,7000,7000,7000,0
|
|
20230629,133300,102948450,7000,7000,7000,7000,0
|
|
20230629,133200,102948450,7000,7000,7000,7000,0
|
|
20230629,133100,102948450,7000,6970,7000,6970,4
|
|
20230629,133000,102920540,7000,7000,7000,7000,0
|
|
20230629,132900,102920540,7000,7000,7000,7000,0
|
|
20230629,132800,102920540,7000,6990,7000,6990,200
|
|
20230629,132700,101521700,6970,6970,6970,6970,0
|
|
20230629,132600,101521700,6970,6970,6970,6970,0
|
|
20230629,132500,101521700,6970,6970,6970,6970,0
|
|
20230629,132400,101521700,6970,6970,6970,6970,0
|
|
20230629,132300,101521700,6970,6970,6970,6970,0
|
|
20230629,132200,101521700,6970,6970,6970,6970,0
|
|
20230629,132100,101521700,6970,6970,6970,6970,0
|
|
20230629,132000,101521700,6970,6970,6970,6970,0
|
|
20230629,131900,101521700,6970,6970,6970,6970,0
|
|
20230629,131800,101521700,6970,6970,6970,6970,0
|
|
20230629,131700,101521700,6970,6970,6970,6970,0
|
|
20230629,131600,101521700,6970,6970,6970,6970,0
|
|
20230629,131500,101521700,6970,6970,6970,6970,0
|
|
20230629,131400,101521700,6970,6970,6970,6970,0
|
|
20230629,131300,101521700,6970,6970,6970,6970,2
|
|
20230629,131200,101507760,6990,6990,6990,6990,0
|
|
20230629,131100,101507760,6990,6990,6990,6990,0
|
|
20230629,131000,101507760,6990,6990,6990,6990,101
|
|
20230629,130900,100801770,7000,7000,7000,7000,0
|
|
20230629,130800,100801770,7000,7000,7000,7000,0
|
|
20230629,130700,100801770,7000,7000,7000,7000,0
|
|
20230629,130600,100801770,7000,7000,7000,7000,0
|
|
20230629,130500,100801770,7000,7000,7000,7000,0
|
|
20230629,130400,100801770,7000,7000,7000,7000,0
|
|
20230629,130300,100801770,7000,7000,7000,7000,0
|
|
20230629,130200,100801770,7000,7000,7000,7000,0
|
|
20230629,130100,100801770,7000,7000,7000,7000,0
|
|
20230629,130000,100801770,7000,7000,7000,7000,0
|
|
20230629,125900,100801770,7000,7000,7000,7000,0
|
|
20230629,125800,100801770,7000,7000,7000,7000,0
|
|
20230629,125700,100801770,7000,7000,7000,7000,0
|
|
20230629,125600,100801770,7000,7000,7000,7000,0
|
|
20230629,125500,100801770,7000,7000,7000,7000,2
|
|
20230629,125400,100787770,6970,6970,6970,6970,0
|
|
20230629,125300,100787770,6970,6970,6970,6970,0
|
|
20230629,125200,100787770,6970,6970,6970,6970,4
|
|
20230629,125100,100759890,7000,7000,7000,7000,0
|
|
20230629,125000,100759890,7000,7000,7000,7000,0
|
|
20230629,124900,100759890,7000,7000,7000,7000,0
|
|
20230629,124800,100759890,7000,7000,7000,7000,0
|
|
20230629,124700,100759890,7000,7000,7000,7000,0
|
|
20230629,124600,100759890,7000,7000,7000,7000,0
|
|
20230629,124500,100759890,7000,7000,7000,7000,0
|
|
20230629,124400,100759890,7000,7000,7000,7000,0
|
|
20230629,124300,100759890,7000,7000,7000,7000,0
|
|
20230629,124200,100759890,7000,7000,7000,7000,0
|
|
20230629,124100,100759890,7000,7000,7000,7000,0
|
|
20230629,124000,100759890,7000,7000,7000,7000,0
|
|
20230629,123900,100759890,7000,7000,7000,7000,0
|
|
20230629,123800,100759890,7000,7000,7000,7000,0
|
|
20230629,123700,100759890,7000,7000,7000,7000,0
|
|
20230629,123600,100759890,7000,7000,7000,7000,0
|
|
20230629,123500,100759890,7000,7000,7000,7000,0
|
|
20230629,123400,100759890,7000,7000,7000,7000,0
|
|
20230629,123300,100759890,7000,7000,7000,7000,0
|
|
20230629,123200,100759890,7000,7000,7000,7000,0
|
|
20230629,123100,100759890,7000,7000,7000,7000,0
|
|
20230629,123000,100759890,7000,7000,7000,6950,106
|
|
20230629,122900,100022810,6980,6980,6980,6980,0
|
|
20230629,122800,100022810,6980,6980,6980,6980,0
|
|
20230629,122700,100022810,6980,6980,6980,6980,0
|
|
20230629,122600,100022810,6980,6980,6980,6980,0
|
|
20230629,122500,100022810,6980,6980,6980,6980,0
|
|
20230629,122400,100022810,6980,6980,6980,6980,0
|
|
20230629,122300,100022810,6980,6980,6980,6980,0
|
|
20230629,122200,100022810,6980,6980,6980,6980,0
|
|
20230629,122100,100022810,6980,6980,6980,6980,0
|
|
20230629,122000,100022810,6980,6980,6980,6980,0
|
|
20230629,121900,100022810,6980,6980,6980,6980,0
|
|
20230629,121800,100022810,6980,6980,6980,6980,0
|
|
20230629,121700,100022810,6980,6980,6980,6980,0
|
|
20230629,121600,100022810,6980,6980,6980,6980,0
|
|
20230629,121500,100022810,6980,6980,6980,6980,60
|
|
20230629,121400,99604010,6980,6980,6980,6980,0
|
|
20230629,121300,99604010,6980,6980,6980,6980,0
|
|
20230629,121200,99604010,6980,6980,6980,6980,0
|
|
20230629,121100,99604010,6980,6980,6980,6980,0
|
|
20230629,121000,99604010,6980,6980,6980,6980,0
|
|
20230629,120900,99604010,6980,6980,6980,6980,0
|
|
20230629,120800,99604010,6980,6980,6980,6980,0
|
|
20230629,120700,99604010,6980,6980,6980,6980,0
|
|
20230629,120600,99604010,6980,6980,6980,6980,6
|
|
20230629,120500,99562130,7000,7000,7000,7000,0
|
|
20230629,120400,99562130,7000,7000,7000,7000,0
|
|
20230629,120300,99562130,7000,7000,7000,7000,500
|
|
20230629,120200,96062130,7000,7000,7000,7000,0
|
|
20230629,120100,96062130,7000,7000,7000,7000,0
|
|
20230629,120000,96062130,7000,7000,7000,7000,0
|
|
20230629,115900,96062130,7000,7000,7000,7000,0
|
|
20230629,115800,96062130,7000,7000,7000,7000,0
|
|
20230629,115700,96062130,7000,7000,7000,7000,0
|
|
20230629,115600,96062130,7000,7000,7000,7000,0
|
|
20230629,115500,96062130,7000,7000,7000,7000,0
|
|
20230629,115400,96062130,7000,7000,7000,7000,0
|
|
20230629,115300,96062130,7000,7000,7000,7000,0
|
|
20230629,115200,96062130,7000,7000,7000,7000,0
|
|
20230629,115100,96062130,7000,7000,7000,7000,0
|
|
20230629,115000,96062130,7000,7000,7000,7000,0
|
|
20230629,114900,96062130,7000,7000,7000,7000,0
|
|
20230629,114800,96062130,7000,7000,7000,7000,0
|
|
20230629,114700,96062130,7000,7000,7000,7000,0
|
|
20230629,114600,96062130,7000,7000,7000,7000,0
|
|
20230629,114500,96062130,7000,7000,7000,7000,0
|
|
20230629,114400,96062130,7000,7000,7000,7000,0
|
|
20230629,114300,96062130,7000,7000,7000,7000,0
|
|
20230629,114200,96062130,7000,7000,7000,7000,0
|
|
20230629,114100,96062130,7000,7000,7000,7000,0
|
|
20230629,114000,96062130,7000,7000,7000,7000,0
|
|
20230629,113900,96062130,7000,7000,7000,7000,1
|
|
20230629,113800,96055130,6980,6980,6980,6980,0
|
|
20230629,113700,96055130,6980,6980,6980,6980,0
|
|
20230629,113600,96055130,6980,6980,6980,6980,6
|
|
20230629,113500,96013250,7000,7000,7000,7000,0
|
|
20230629,113400,96013250,7000,7000,7000,7000,0
|
|
20230629,113300,96013250,7000,7000,7000,7000,0
|
|
20230629,113200,96013250,7000,7000,7000,7000,0
|
|
20230629,113100,96013250,7000,7000,7000,7000,1
|
|
20230629,113000,96006250,7000,7000,7000,7000,0
|
|
20230629,112900,96006250,7000,7000,7000,7000,0
|
|
20230629,112800,96006250,7000,7000,7000,7000,0
|
|
20230629,112700,96006250,7000,7000,7000,7000,0
|
|
20230629,112600,96006250,7000,7000,7000,7000,0
|
|
20230629,112500,96006250,7000,7000,7000,7000,0
|
|
20230629,112400,96006250,7000,7000,7000,7000,0
|
|
20230629,112300,96006250,7000,7000,7000,7000,0
|
|
20230629,112200,96006250,7000,7000,7000,7000,1
|
|
20230629,112100,95999250,7000,7000,7000,7000,0
|
|
20230629,112000,95999250,7000,7000,7000,7000,0
|
|
20230629,111900,95999250,7000,7000,7000,7000,0
|
|
20230629,111800,95999250,7000,7000,7000,7000,0
|
|
20230629,111700,95999250,7000,7000,7000,7000,0
|
|
20230629,111600,95999250,7000,7000,7000,7000,0
|
|
20230629,111500,95999250,7000,7000,7000,7000,0
|
|
20230629,111400,95999250,7000,7000,7000,7000,0
|
|
20230629,111300,95999250,7000,7000,7000,7000,20
|
|
20230629,111200,95859250,6950,6950,6950,6950,0
|
|
20230629,111100,95859250,6950,6950,6950,6950,108
|
|
20230629,111000,95108650,6950,7000,7000,6950,1098
|
|
20230629,110900,87476040,6950,7010,7010,6950,964
|
|
20230629,110800,80762140,7010,7010,7010,7010,0
|
|
20230629,110700,80762140,7010,7010,7010,7010,6
|
|
20230629,110600,80720080,7010,7010,7010,7010,0
|
|
20230629,110500,80720080,7010,7010,7010,7010,0
|
|
20230629,110400,80720080,7010,7010,7010,7010,6
|
|
20230629,110300,80678020,7060,7060,7060,7060,0
|
|
20230629,110200,80678020,7060,7060,7060,7060,0
|
|
20230629,110100,80678020,7060,7060,7060,7060,0
|
|
20230629,110000,80678020,7060,7060,7060,7060,0
|
|
20230629,105900,80678020,7060,7060,7060,7060,0
|
|
20230629,105800,80678020,7060,7060,7060,7060,0
|
|
20230629,105700,80678020,7060,7060,7060,7060,0
|
|
20230629,105600,80678020,7060,7060,7060,7060,0
|
|
20230629,105500,80678020,7060,7060,7060,7060,1
|
|
20230629,105400,80670960,7010,7010,7010,7010,0
|
|
20230629,105300,80670960,7010,7030,7030,7010,64
|
|
20230629,105200,80222280,7030,7030,7030,7030,36
|
|
20230629,105100,79969200,7030,7040,7040,7030,152
|
|
20230629,105000,78900600,7100,7100,7100,7100,0
|
|
20230629,104900,78900600,7100,7100,7100,7100,0
|
|
20230629,104800,78900600,7100,7100,7100,7100,1
|
|
20230629,104700,78893500,7120,7120,7120,7120,0
|
|
20230629,104600,78893500,7120,7120,7120,7120,0
|
|
20230629,104500,78893500,7120,7120,7120,7120,0
|
|
20230629,104400,78893500,7120,7120,7120,7120,0
|
|
20230629,104300,78893500,7120,7120,7120,7120,0
|
|
20230629,104200,78893500,7120,7120,7120,7120,0
|
|
20230629,104100,78893500,7120,7120,7120,7120,0
|
|
20230629,104000,78893500,7120,7120,7120,7120,0
|
|
20230629,103900,78893500,7120,7120,7120,7120,0
|
|
20230629,103800,78893500,7120,7120,7120,7120,0
|
|
20230629,103700,78893500,7120,7120,7120,7120,0
|
|
20230629,103600,78893500,7120,7120,7120,7120,0
|
|
20230629,103500,78893500,7120,7120,7120,7120,0
|
|
20230629,103400,78893500,7120,7120,7120,7120,0
|
|
20230629,103300,78893500,7120,7120,7120,7120,0
|
|
20230629,103200,78893500,7120,7120,7120,7120,0
|
|
20230629,103100,78893500,7120,7120,7120,7120,0
|
|
20230629,103000,78893500,7120,7120,7120,7120,0
|
|
20230629,102900,78893500,7120,7120,7120,7120,1
|
|
20230629,102800,78886380,7080,7080,7080,7080,100
|
|
20230629,102700,78178380,7190,7190,7190,7190,0
|
|
20230629,102600,78178380,7190,7190,7190,7190,0
|
|
20230629,102500,78178380,7190,7190,7190,7190,0
|
|
20230629,102400,78178380,7190,7190,7190,7190,0
|
|
20230629,102300,78178380,7190,7040,7190,7040,1421
|
|
20230629,102200,68063740,6990,7000,7000,6990,19
|
|
20230629,102100,67930910,7050,7050,7050,7050,0
|
|
20230629,102000,67930910,7050,7050,7050,7050,0
|
|
20230629,101900,67930910,7050,7050,7050,7050,0
|
|
20230629,101800,67930910,7050,7050,7050,7050,0
|
|
20230629,101700,67930910,7050,7050,7050,7050,0
|
|
20230629,101600,67930910,7050,7050,7050,7050,0
|
|
20230629,101500,67930910,7050,7050,7050,7050,0
|
|
20230629,101400,67930910,7050,7050,7050,7050,0
|
|
20230629,101300,67930910,7050,7050,7050,7050,0
|
|
20230629,101200,67930910,7050,7050,7050,7050,0
|
|
20230629,101100,67930910,7050,7050,7050,7050,0
|
|
20230629,101000,67930910,7050,7050,7050,7050,0
|
|
20230629,100900,67930910,7050,7050,7050,7050,0
|
|
20230629,100800,67930910,7050,7050,7050,7050,367
|
|
20230629,100700,65343560,7050,7050,7050,7050,200
|
|
20230629,100600,63933560,7000,7000,7000,7000,0
|
|
20230629,100500,63933560,7000,7000,7000,7000,300
|
|
20230629,100400,61833560,7030,7030,7030,7030,0
|
|
20230629,100300,61833560,7030,7010,7030,7010,501
|
|
20230629,100200,58314040,7010,7010,7010,7010,1
|
|
20230629,100100,58307030,7010,7010,7010,7010,0
|
|
20230629,100000,58307030,7010,7010,7010,7010,0
|
|
20230629,095900,58307030,7010,7010,7010,7010,0
|
|
20230629,095800,58307030,7010,7010,7010,7010,0
|
|
20230629,095700,58307030,7010,7010,7010,7010,0
|
|
20230629,095600,58307030,7010,7010,7010,7010,3
|
|
20230629,095500,58286000,7000,6990,7000,6990,247
|
|
20230629,095400,56558230,7000,7000,7000,7000,0
|
|
20230629,095300,56558230,7000,7000,7000,7000,0
|
|
20230629,095200,56558230,7000,7000,7000,7000,1500
|
|
20230629,095100,46058230,7000,7000,7000,7000,0
|
|
20230629,095000,46058230,7000,7000,7000,7000,0
|
|
20230629,094900,46058230,7000,7000,7000,7000,0
|
|
20230629,094800,46058230,7000,7000,7000,7000,0
|
|
20230629,094700,46058230,7000,7000,7000,7000,0
|
|
20230629,094600,46058230,7000,7000,7000,7000,0
|
|
20230629,094500,46058230,7000,7000,7000,7000,0
|
|
20230629,094400,46058230,7000,7000,7000,7000,0
|
|
20230629,094300,46058230,7000,7000,7000,7000,1
|
|
20230629,094200,46051230,7000,7000,7000,7000,0
|
|
20230629,094100,46051230,7000,7000,7000,7000,0
|
|
20230629,094000,46051230,7000,7000,7000,7000,0
|
|
20230629,093900,46051230,7000,7000,7000,7000,0
|
|
20230629,093800,46051230,7000,7000,7000,7000,0
|
|
20230629,093700,46051230,7000,7000,7000,7000,0
|
|
20230629,093600,46051230,7000,7000,7000,7000,0
|
|
20230629,093500,46051230,7000,7000,7000,7000,0
|
|
20230629,093400,46051230,7000,7000,7000,7000,1
|
|
20230629,093300,46044230,6940,6940,6940,6940,0
|
|
20230629,093200,46044230,6940,6940,6940,6940,0
|
|
20230629,093100,46044230,6940,6970,6970,6940,200
|
|
20230629,093000,44653370,6970,6970,6970,6970,0
|
|
20230629,092900,44653370,6970,6970,6970,6970,86
|
|
20230629,092800,44053950,6970,6970,6970,6970,4
|
|
20230629,092700,44026070,7000,6990,7000,6990,200
|
|
20230629,092600,42627770,6990,6990,6990,6990,1
|
|
20230629,092500,42620780,6990,6940,7000,6940,802
|
|
20230629,092400,37010160,6950,6970,6970,6950,589
|
|
20230629,092300,32915750,6990,6990,6990,6990,202
|
|
20230629,092200,31503770,7000,6960,7000,6960,1800
|
|
20230629,092100,18939390,6960,6970,6970,6960,857
|
|
20230629,092000,12972580,6970,6970,6970,6970,200
|
|
20230629,091900,11578580,6990,6990,6990,6990,0
|
|
20230629,091800,11578580,6990,6990,6990,6990,0
|
|
20230629,091700,11578580,6990,6990,6990,6990,0
|
|
20230629,091600,11578580,6990,6990,6990,6990,0
|
|
20230629,091500,11578580,6990,6990,6990,6990,0
|
|
20230629,091400,11578580,6990,6990,6990,6990,1
|
|
20230629,091300,11571590,6990,6990,6990,6990,0
|
|
20230629,091200,11571590,6990,6990,6990,6990,0
|
|
20230629,091100,11571590,6990,6990,6990,6990,0
|
|
20230629,091000,11571590,6990,6990,6990,6990,19
|
|
20230629,090900,11438780,6990,6990,6990,6990,114
|
|
20230629,090800,10641920,6970,6970,6990,6970,370
|
|
20230629,090700,8061020,6970,6980,6980,6970,113
|
|
20230629,090600,7273130,6980,6990,6990,6980,2
|
|
20230629,090500,7259160,7000,7010,7010,7000,8
|
|
20230629,090400,7203130,7030,7030,7030,7030,1
|
|
20230629,090300,7196100,7030,7030,7030,6990,421
|
|
20230629,090200,4242360,7010,7010,7010,7010,16
|
|
20230629,090100,4130200,7010,7030,7030,7010,10
|
|
20230629,090000,4060000,7000,7000,7000,7000,580
|