670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,200700,92350080,6960,6960,6960,6960,290
|
|
20230630,200600,92350080,6960,6960,6960,6960,0
|
|
20230630,200500,92350080,6960,6960,6960,6960,0
|
|
20230630,200400,92350080,6960,6960,6960,6960,0
|
|
20230630,200300,92350080,6960,6960,6960,6960,0
|
|
20230630,200200,92350080,6960,6960,6960,6960,0
|
|
20230630,200100,92350080,6960,6960,6960,6960,0
|
|
20230630,200000,92350080,6960,6960,6960,6960,0
|
|
20230630,195900,92350080,6960,6960,6960,6960,0
|
|
20230630,195800,92350080,6960,6960,6960,6960,0
|
|
20230630,195700,92350080,6960,6960,6960,6960,0
|
|
20230630,195600,92350080,6960,6960,6960,6960,0
|
|
20230630,195500,92350080,6960,6960,6960,6960,0
|
|
20230630,195400,92350080,6960,6960,6960,6960,0
|
|
20230630,195300,92350080,6960,6960,6960,6960,0
|
|
20230630,195200,92350080,6960,6960,6960,6960,0
|
|
20230630,195100,92350080,6960,6960,6960,6960,0
|
|
20230630,195000,92350080,6960,6960,6960,6960,0
|
|
20230630,194900,92350080,6960,6960,6960,6960,0
|
|
20230630,194800,92350080,6960,6960,6960,6960,0
|
|
20230630,194700,92350080,6960,6960,6960,6960,0
|
|
20230630,194600,92350080,6960,6960,6960,6960,0
|
|
20230630,194500,92350080,6960,6960,6960,6960,0
|
|
20230630,194400,92350080,6960,6960,6960,6960,0
|
|
20230630,194300,92350080,6960,6960,6960,6960,0
|
|
20230630,194200,92350080,6960,6960,6960,6960,0
|
|
20230630,194100,92350080,6960,6960,6960,6960,0
|
|
20230630,194000,92350080,6960,6960,6960,6960,0
|
|
20230630,193900,92350080,6960,6960,6960,6960,0
|
|
20230630,193800,92350080,6960,6960,6960,6960,0
|
|
20230630,193700,92350080,6960,6960,6960,6960,290
|
|
20230630,193600,92350080,6960,6960,6960,6960,0
|
|
20230630,193500,92350080,6960,6960,6960,6960,0
|
|
20230630,193400,92350080,6960,6960,6960,6960,0
|
|
20230630,193300,92350080,6960,6960,6960,6960,0
|
|
20230630,193200,92350080,6960,6960,6960,6960,0
|
|
20230630,193100,92350080,6960,6960,6960,6960,0
|
|
20230630,193000,92350080,6960,6960,6960,6960,0
|
|
20230630,192900,92350080,6960,6960,6960,6960,0
|
|
20230630,192800,92350080,6960,6960,6960,6960,0
|
|
20230630,192700,92350080,6960,6960,6960,6960,0
|
|
20230630,192600,92350080,6960,6960,6960,6960,0
|
|
20230630,192500,92350080,6960,6960,6960,6960,0
|
|
20230630,192400,92350080,6960,6960,6960,6960,0
|
|
20230630,192300,92350080,6960,6960,6960,6960,0
|
|
20230630,192200,92350080,6960,6960,6960,6960,0
|
|
20230630,192100,92350080,6960,6960,6960,6960,0
|
|
20230630,192000,92350080,6960,6960,6960,6960,0
|
|
20230630,191900,92350080,6960,6960,6960,6960,0
|
|
20230630,191800,92350080,6960,6960,6960,6960,0
|
|
20230630,191700,92350080,6960,6960,6960,6960,0
|
|
20230630,191600,92350080,6960,6960,6960,6960,0
|
|
20230630,191500,92350080,6960,6960,6960,6960,0
|
|
20230630,191400,92350080,6960,6960,6960,6960,0
|
|
20230630,191300,92350080,6960,6960,6960,6960,0
|
|
20230630,191200,92350080,6960,6960,6960,6960,0
|
|
20230630,191100,92350080,6960,6960,6960,6960,0
|
|
20230630,191000,92350080,6960,6960,6960,6960,0
|
|
20230630,190900,92350080,6960,6960,6960,6960,0
|
|
20230630,190800,92350080,6960,6960,6960,6960,0
|
|
20230630,190700,92350080,6960,6960,6960,6960,290
|
|
20230630,190600,92350080,6960,6960,6960,6960,0
|
|
20230630,190500,92350080,6960,6960,6960,6960,0
|
|
20230630,190400,92350080,6960,6960,6960,6960,0
|
|
20230630,190300,92350080,6960,6960,6960,6960,0
|
|
20230630,190200,92350080,6960,6960,6960,6960,0
|
|
20230630,190100,92350080,6960,6960,6960,6960,0
|
|
20230630,190000,92350080,6960,6960,6960,6960,0
|
|
20230630,185900,92350080,6960,6960,6960,6960,0
|
|
20230630,185800,92350080,6960,6960,6960,6960,0
|
|
20230630,185700,92350080,6960,6960,6960,6960,0
|
|
20230630,185600,92350080,6960,6960,6960,6960,0
|
|
20230630,185500,92350080,6960,6960,6960,6960,0
|
|
20230630,185400,92350080,6960,6960,6960,6960,0
|
|
20230630,185300,92350080,6960,6960,6960,6960,0
|
|
20230630,185200,92350080,6960,6960,6960,6960,0
|
|
20230630,185100,92350080,6960,6960,6960,6960,0
|
|
20230630,185000,92350080,6960,6960,6960,6960,0
|
|
20230630,184900,92350080,6960,6960,6960,6960,0
|
|
20230630,184800,92350080,6960,6960,6960,6960,0
|
|
20230630,184700,92350080,6960,6960,6960,6960,0
|
|
20230630,184600,92350080,6960,6960,6960,6960,0
|
|
20230630,184500,92350080,6960,6960,6960,6960,0
|
|
20230630,184400,92350080,6960,6960,6960,6960,0
|
|
20230630,184300,92350080,6960,6960,6960,6960,0
|
|
20230630,184200,92350080,6960,6960,6960,6960,0
|
|
20230630,184100,92350080,6960,6960,6960,6960,0
|
|
20230630,184000,92350080,6960,6960,6960,6960,0
|
|
20230630,183900,92350080,6960,6960,6960,6960,0
|
|
20230630,183800,92350080,6960,6960,6960,6960,0
|
|
20230630,183700,92350080,6960,6960,6960,6960,290
|
|
20230630,183600,92350080,6960,6960,6960,6960,0
|
|
20230630,183500,92350080,6960,6960,6960,6960,0
|
|
20230630,183400,92350080,6960,6960,6960,6960,0
|
|
20230630,183300,92350080,6960,6960,6960,6960,0
|
|
20230630,183200,92350080,6960,6960,6960,6960,0
|
|
20230630,183100,92350080,6960,6960,6960,6960,0
|
|
20230630,183000,92350080,6960,6960,6960,6960,0
|
|
20230630,182900,92350080,6960,6960,6960,6960,0
|
|
20230630,182800,92350080,6960,6960,6960,6960,0
|
|
20230630,182700,92350080,6960,6960,6960,6960,0
|
|
20230630,182600,92350080,6960,6960,6960,6960,0
|
|
20230630,182500,92350080,6960,6960,6960,6960,0
|
|
20230630,182400,92350080,6960,6960,6960,6960,0
|
|
20230630,182300,92350080,6960,6960,6960,6960,0
|
|
20230630,182200,92350080,6960,6960,6960,6960,0
|
|
20230630,182100,92350080,6960,6960,6960,6960,0
|
|
20230630,182000,92350080,6960,6960,6960,6960,0
|
|
20230630,181900,92350080,6960,6960,6960,6960,0
|
|
20230630,181800,92350080,6960,6960,6960,6960,0
|
|
20230630,181700,92350080,6960,6960,6960,6960,0
|
|
20230630,181600,92350080,6960,6960,6960,6960,0
|
|
20230630,181500,92350080,6960,6960,6960,6960,0
|
|
20230630,181400,92350080,6960,6960,6960,6960,0
|
|
20230630,181300,92350080,6960,6960,6960,6960,0
|
|
20230630,181200,92350080,6960,6960,6960,6960,0
|
|
20230630,181100,92350080,6960,6960,6960,6960,0
|
|
20230630,181000,92350080,6960,6960,6960,6960,0
|
|
20230630,180900,92350080,6960,6960,6960,6960,0
|
|
20230630,180800,92350080,6960,6960,6960,6960,0
|
|
20230630,180700,92350080,6960,6960,6960,6960,290
|
|
20230630,180600,92350080,6960,6960,6960,6960,0
|
|
20230630,180500,92350080,6960,6960,6960,6960,0
|
|
20230630,180400,92350080,6960,6960,6960,6960,0
|
|
20230630,180300,92350080,6960,6960,6960,6960,0
|
|
20230630,180200,92350080,6960,6960,6960,6960,0
|
|
20230630,180100,92350080,6960,6960,6960,6960,0
|
|
20230630,180000,92350080,6960,6960,6960,6960,0
|
|
20230630,175900,92350080,6960,6960,6960,6960,0
|
|
20230630,175800,92350080,6960,6960,6960,6960,0
|
|
20230630,175700,92350080,6960,6960,6960,6960,0
|
|
20230630,175600,92350080,6960,6960,6960,6960,0
|
|
20230630,175500,92350080,6960,6960,6960,6960,0
|
|
20230630,175400,92350080,6960,6960,6960,6960,0
|
|
20230630,175300,92350080,6960,6960,6960,6960,0
|
|
20230630,175200,92350080,6960,6960,6960,6960,0
|
|
20230630,175100,92350080,6960,6960,6960,6960,0
|
|
20230630,175000,92350080,6960,6960,6960,6960,0
|
|
20230630,174900,92350080,6960,6960,6960,6960,0
|
|
20230630,174800,92350080,6960,6960,6960,6960,0
|
|
20230630,174700,92350080,6960,6960,6960,6960,0
|
|
20230630,174600,92350080,6960,6960,6960,6960,0
|
|
20230630,174500,92350080,6960,6960,6960,6960,0
|
|
20230630,174400,92350080,6960,6960,6960,6960,0
|
|
20230630,174300,92350080,6960,6960,6960,6960,0
|
|
20230630,174200,92350080,6960,6960,6960,6960,0
|
|
20230630,174100,92350080,6960,6960,6960,6960,0
|
|
20230630,174000,92350080,6960,6960,6960,6960,0
|
|
20230630,173900,92350080,6960,6960,6960,6960,0
|
|
20230630,173800,92350080,6960,6960,6960,6960,0
|
|
20230630,173700,92350080,6960,6960,6960,6960,290
|
|
20230630,173600,92350080,6960,6960,6960,6960,0
|
|
20230630,173500,92350080,6960,6960,6960,6960,0
|
|
20230630,173400,92350080,6960,6960,6960,6960,0
|
|
20230630,173300,92350080,6960,6960,6960,6960,0
|
|
20230630,173200,92350080,6960,6960,6960,6960,0
|
|
20230630,173100,92350080,6960,6960,6960,6960,0
|
|
20230630,173000,92350080,6960,6960,6960,6960,0
|
|
20230630,172900,92350080,6960,6960,6960,6960,0
|
|
20230630,172800,92350080,6960,6960,6960,6960,0
|
|
20230630,172700,92350080,6960,6960,6960,6960,0
|
|
20230630,172600,92350080,6960,6960,6960,6960,0
|
|
20230630,172500,92350080,6960,6960,6960,6960,0
|
|
20230630,172400,92350080,6960,6960,6960,6960,0
|
|
20230630,172300,92350080,6960,6960,6960,6960,0
|
|
20230630,172200,92350080,6960,6960,6960,6960,0
|
|
20230630,172100,92350080,6960,6960,6960,6960,0
|
|
20230630,172000,92350080,6960,6960,6960,6960,0
|
|
20230630,171900,92350080,6960,6960,6960,6960,0
|
|
20230630,171800,92350080,6960,6960,6960,6960,0
|
|
20230630,171700,92350080,6960,6960,6960,6960,0
|
|
20230630,171600,92350080,6960,6960,6960,6960,0
|
|
20230630,171500,92350080,6960,6960,6960,6960,0
|
|
20230630,171400,92350080,6960,6960,6960,6960,0
|
|
20230630,171300,92350080,6960,6960,6960,6960,0
|
|
20230630,171200,92350080,6960,6960,6960,6960,0
|
|
20230630,171100,92350080,6960,6960,6960,6960,0
|
|
20230630,171000,92350080,6960,6960,6960,6960,0
|
|
20230630,170900,92350080,6960,6960,6960,6960,0
|
|
20230630,170800,92350080,6960,6960,6960,6960,0
|
|
20230630,170700,92350080,6960,6960,6960,6960,290
|
|
20230630,170600,92350080,6960,6960,6960,6960,0
|
|
20230630,170500,92350080,6960,6960,6960,6960,0
|
|
20230630,170400,92350080,6960,6960,6960,6960,0
|
|
20230630,170300,92350080,6960,6960,6960,6960,0
|
|
20230630,170200,92350080,6960,6960,6960,6960,0
|
|
20230630,170100,92350080,6960,6960,6960,6960,0
|
|
20230630,170000,92350080,6960,6960,6960,6960,0
|
|
20230630,165900,92350080,6960,6960,6960,6960,0
|
|
20230630,165800,92350080,6960,6960,6960,6960,0
|
|
20230630,165700,92350080,6960,6960,6960,6960,0
|
|
20230630,165600,92350080,6960,6960,6960,6960,0
|
|
20230630,165500,92350080,6960,6960,6960,6960,0
|
|
20230630,165400,92350080,6960,6960,6960,6960,0
|
|
20230630,165300,92350080,6960,6960,6960,6960,0
|
|
20230630,165200,92350080,6960,6960,6960,6960,0
|
|
20230630,165100,92350080,6960,6960,6960,6960,0
|
|
20230630,165000,92350080,6960,6960,6960,6960,0
|
|
20230630,164900,92350080,6960,6960,6960,6960,0
|
|
20230630,164800,92350080,6960,6960,6960,6960,0
|
|
20230630,164700,92350080,6960,6960,6960,6960,0
|
|
20230630,164600,92350080,6960,6960,6960,6960,0
|
|
20230630,164500,92350080,6960,6960,6960,6960,0
|
|
20230630,164400,92350080,6960,6960,6960,6960,0
|
|
20230630,164300,92350080,6960,6960,6960,6960,0
|
|
20230630,164200,92350080,6960,6960,6960,6960,0
|
|
20230630,164100,92350080,6960,6960,6960,6960,0
|
|
20230630,164000,92350080,6960,6960,6960,6960,0
|
|
20230630,163900,92350080,6960,6960,6960,6960,0
|
|
20230630,163800,92350080,6960,6960,6960,6960,0
|
|
20230630,163700,92350080,6960,6960,6960,6960,290
|
|
20230630,163600,92350080,6960,6960,6960,6960,0
|
|
20230630,163500,92350080,6960,6960,6960,6960,0
|
|
20230630,163400,92350080,6960,6960,6960,6960,0
|
|
20230630,163300,92350080,6960,6960,6960,6960,0
|
|
20230630,163200,92350080,6960,6960,6960,6960,0
|
|
20230630,163100,92350080,6960,6960,6960,6960,0
|
|
20230630,163000,92350080,6960,6960,6960,6960,0
|
|
20230630,162900,92350080,6960,6960,6960,6960,0
|
|
20230630,162800,92350080,6960,6960,6960,6960,0
|
|
20230630,162700,92350080,6960,6960,6960,6960,0
|
|
20230630,162600,92350080,6960,6960,6960,6960,0
|
|
20230630,162500,92350080,6960,6960,6960,6960,0
|
|
20230630,162400,92350080,6960,6960,6960,6960,0
|
|
20230630,162300,92350080,6960,6960,6960,6960,0
|
|
20230630,162200,92350080,6960,6960,6960,6960,0
|
|
20230630,162100,92350080,6960,6960,6960,6960,0
|
|
20230630,162000,92350080,6960,6960,6960,6960,0
|
|
20230630,161900,92350080,6960,6960,6960,6960,0
|
|
20230630,161800,92350080,6960,6960,6960,6960,0
|
|
20230630,161700,92350080,6960,6960,6960,6960,0
|
|
20230630,161600,92350080,6960,6960,6960,6960,0
|
|
20230630,161500,92350080,6960,6960,6960,6960,0
|
|
20230630,161400,92350080,6960,6960,6960,6960,0
|
|
20230630,161300,92350080,6960,6960,6960,6960,0
|
|
20230630,161200,92350080,6960,6960,6960,6960,0
|
|
20230630,161100,92350080,6960,6960,6960,6960,0
|
|
20230630,161000,92350080,6960,6960,6960,6960,0
|
|
20230630,160900,92350080,6960,6960,6960,6960,0
|
|
20230630,160800,92350080,6960,6960,6960,6960,0
|
|
20230630,160700,92350080,6960,6960,6960,6960,290
|
|
20230630,160600,92350080,6960,6960,6960,6960,0
|
|
20230630,160500,92350080,6960,6960,6960,6960,0
|
|
20230630,160400,92350080,6960,6960,6960,6960,0
|
|
20230630,160300,92350080,6960,6960,6960,6960,0
|
|
20230630,160200,92350080,6960,6960,6960,6960,0
|
|
20230630,160100,92350080,6960,6960,6960,6960,0
|
|
20230630,160000,92350080,6960,6960,6960,6960,0
|
|
20230630,155900,92350080,6960,6960,6960,6960,0
|
|
20230630,155800,92350080,6960,6960,6960,6960,0
|
|
20230630,155700,92350080,6960,6960,6960,6960,0
|
|
20230630,155600,92350080,6960,6960,6960,6960,0
|
|
20230630,155500,92350080,6960,6960,6960,6960,0
|
|
20230630,155400,92350080,6960,6960,6960,6960,0
|
|
20230630,155300,92350080,6960,6960,6960,6960,0
|
|
20230630,155200,92350080,6960,6960,6960,6960,0
|
|
20230630,155100,92350080,6960,6960,6960,6960,0
|
|
20230630,155000,92350080,6960,6960,6960,6960,0
|
|
20230630,154900,92350080,6960,6960,6960,6960,0
|
|
20230630,154800,92350080,6960,6960,6960,6960,0
|
|
20230630,154700,92350080,6960,6960,6960,6960,0
|
|
20230630,154600,92350080,6960,6960,6960,6960,0
|
|
20230630,154500,92350080,6960,6960,6960,6960,0
|
|
20230630,154400,92350080,6960,6960,6960,6960,0
|
|
20230630,154300,92350080,6960,6960,6960,6960,0
|
|
20230630,154200,92350080,6960,6960,6960,6960,0
|
|
20230630,154100,92350080,6960,6960,6960,6960,0
|
|
20230630,154000,92350080,6960,6960,6960,6960,0
|
|
20230630,153900,92350080,6960,6960,6960,6960,0
|
|
20230630,153800,92350080,6960,6960,6960,6960,0
|
|
20230630,153700,92350080,6960,6960,6960,6960,290
|
|
20230630,153600,92350080,6960,6960,6960,6960,0
|
|
20230630,153500,92350080,6960,6960,6960,6960,0
|
|
20230630,153400,92350080,6960,6960,6960,6960,0
|
|
20230630,153300,92350080,6960,6960,6960,6960,0
|
|
20230630,153200,92350080,6960,6960,6960,6960,0
|
|
20230630,153100,92350080,6960,6960,6960,6960,0
|
|
20230630,153000,92350080,6960,6960,6960,6960,290
|
|
20230630,152900,90331680,7020,7020,7020,7020,0
|
|
20230630,152800,90331680,7020,7020,7020,7020,0
|
|
20230630,152700,90331680,7020,7020,7020,7020,0
|
|
20230630,152600,90331680,7020,7020,7020,7020,0
|
|
20230630,152500,90331680,7020,7020,7020,7020,0
|
|
20230630,152400,90331680,7020,7020,7020,7020,0
|
|
20230630,152300,90331680,7020,7020,7020,7020,0
|
|
20230630,152200,90331680,7020,7020,7020,7020,0
|
|
20230630,152100,90331680,7020,7020,7020,7020,0
|
|
20230630,152000,90331680,7020,7020,7020,7020,0
|
|
20230630,151900,90331680,7020,6980,7020,6970,223
|
|
20230630,151800,88766760,7020,7020,7020,7020,0
|
|
20230630,151700,88766760,7020,6980,7020,6980,20
|
|
20230630,151600,88626760,6980,6980,6980,6980,0
|
|
20230630,151500,88626760,6980,6970,6980,6960,15
|
|
20230630,151400,88522230,6970,6980,6980,6960,481
|
|
20230630,151300,85170630,7010,6980,7010,6980,2
|
|
20230630,151200,85156640,6980,6980,6980,6980,19
|
|
20230630,151100,85024020,7010,7010,7010,7010,0
|
|
20230630,151000,85024020,7010,7010,7010,7010,0
|
|
20230630,150900,85024020,7010,7010,7010,7010,30
|
|
20230630,150800,84813720,6970,6970,6970,6970,0
|
|
20230630,150700,84813720,6970,6970,6970,6970,0
|
|
20230630,150600,84813720,6970,6970,6970,6970,0
|
|
20230630,150500,84813720,6970,6970,6970,6970,1
|
|
20230630,150400,84806750,6970,6970,6970,6970,17
|
|
20230630,150300,84688260,6970,6970,6970,6970,1
|
|
20230630,150200,84681290,6980,6980,6980,6980,0
|
|
20230630,150100,84681290,6980,6980,6980,6980,0
|
|
20230630,150000,84681290,6980,6980,6980,6980,0
|
|
20230630,145900,84681290,6980,6980,6980,6980,12
|
|
20230630,145800,84597530,7000,7000,7000,7000,0
|
|
20230630,145700,84597530,7000,7000,7000,7000,8
|
|
20230630,145600,84541530,7040,7040,7040,7040,330
|
|
20230630,145500,82218330,7040,7040,7040,7040,275
|
|
20230630,145400,80282330,7040,7030,7040,7030,350
|
|
20230630,145300,77819930,7000,7000,7000,7000,19
|
|
20230630,145200,77686930,7000,6980,7050,6980,661
|
|
20230630,145100,73036090,6960,6960,6960,6960,0
|
|
20230630,145000,73036090,6960,6970,6970,6960,86
|
|
20230630,144900,72437520,6960,6960,6960,6960,1
|
|
20230630,144800,72430560,6960,6960,6960,6960,15
|
|
20230630,144700,72326160,6960,6960,6960,6960,15
|
|
20230630,144600,72221760,6950,6950,6950,6950,0
|
|
20230630,144500,72221760,6950,6960,6960,6950,422
|
|
20230630,144400,69288460,6960,6960,6960,6960,0
|
|
20230630,144300,69288460,6960,6960,6960,6960,0
|
|
20230630,144200,69288460,6960,6960,6960,6960,0
|
|
20230630,144100,69288460,6960,6960,6960,6960,0
|
|
20230630,144000,69288460,6960,6960,6960,6960,0
|
|
20230630,143900,69288460,6960,6960,6960,6960,0
|
|
20230630,143800,69288460,6960,6950,6960,6950,61
|
|
20230630,143700,68863910,6960,6960,6960,6960,805
|
|
20230630,143600,63261110,6960,6960,6960,6960,0
|
|
20230630,143500,63261110,6960,6960,6960,6960,0
|
|
20230630,143400,63261110,6960,6960,6960,6960,512
|
|
20230630,143300,59697590,6970,6970,6970,6970,0
|
|
20230630,143200,59697590,6970,6970,6970,6970,0
|
|
20230630,143100,59697590,6970,6970,6970,6970,15
|
|
20230630,143000,59593040,6980,6980,6980,6980,0
|
|
20230630,142900,59593040,6980,6980,6980,6980,0
|
|
20230630,142800,59593040,6980,6980,6980,6980,0
|
|
20230630,142700,59593040,6980,6980,6980,6980,0
|
|
20230630,142600,59593040,6980,6980,6980,6980,0
|
|
20230630,142500,59593040,6980,6980,6980,6980,0
|
|
20230630,142400,59593040,6980,6980,6980,6980,0
|
|
20230630,142300,59593040,6980,6980,6980,6980,0
|
|
20230630,142200,59593040,6980,6980,6980,6980,0
|
|
20230630,142100,59593040,6980,6980,6980,6980,0
|
|
20230630,142000,59593040,6980,6980,6980,6980,0
|
|
20230630,141900,59593040,6980,6980,6980,6980,0
|
|
20230630,141800,59593040,6980,6980,6980,6980,0
|
|
20230630,141700,59593040,6980,6980,6980,6980,0
|
|
20230630,141600,59593040,6980,6980,6980,6980,0
|
|
20230630,141500,59593040,6980,6980,6980,6980,0
|
|
20230630,141400,59593040,6980,6980,6980,6980,3
|
|
20230630,141300,59572100,6960,6960,6960,6960,100
|
|
20230630,141200,58876100,6960,6960,6960,6960,0
|
|
20230630,141100,58876100,6960,6960,6960,6960,0
|
|
20230630,141000,58876100,6960,6960,6960,6960,0
|
|
20230630,140900,58876100,6960,6980,6980,6960,107
|
|
20230630,140800,58129970,6980,6980,6980,6980,0
|
|
20230630,140700,58129970,6980,6980,6980,6980,0
|
|
20230630,140600,58129970,6980,6980,6980,6980,0
|
|
20230630,140500,58129970,6980,6980,6980,6980,0
|
|
20230630,140400,58129970,6980,6980,6980,6980,0
|
|
20230630,140300,58129970,6980,6970,6980,6970,2
|
|
20230630,140200,58116020,6970,6970,6970,6970,0
|
|
20230630,140100,58116020,6970,6970,6970,6970,0
|
|
20230630,140000,58116020,6970,6970,6970,6970,0
|
|
20230630,135900,58116020,6970,6970,6970,6970,0
|
|
20230630,135800,58116020,6970,6970,6970,6970,32
|
|
20230630,135700,57892980,6970,6970,6970,6970,100
|
|
20230630,135600,57195980,6970,6970,6970,6970,0
|
|
20230630,135500,57195980,6970,6970,6970,6970,0
|
|
20230630,135400,57195980,6970,6970,6970,6970,0
|
|
20230630,135300,57195980,6970,6970,6970,6970,800
|
|
20230630,135200,51619980,6980,6980,6980,6980,0
|
|
20230630,135100,51619980,6980,6980,6980,6980,0
|
|
20230630,135000,51619980,6980,6980,6980,6980,0
|
|
20230630,134900,51619980,6980,6980,6980,6980,0
|
|
20230630,134800,51619980,6980,6980,6980,6980,0
|
|
20230630,134700,51619980,6980,6980,6980,6980,1
|
|
20230630,134600,51613000,6980,6990,6990,6980,48
|
|
20230630,134500,51277860,6980,6980,6980,6980,0
|
|
20230630,134400,51277860,6980,6980,6980,6980,100
|
|
20230630,134300,50579860,6980,6980,6980,6980,0
|
|
20230630,134200,50579860,6980,6980,6980,6980,264
|
|
20230630,134100,48737140,6980,6980,6980,6980,0
|
|
20230630,134000,48737140,6980,6980,6980,6980,0
|
|
20230630,133900,48737140,6980,6980,6980,6980,0
|
|
20230630,133800,48737140,6980,6980,6980,6980,0
|
|
20230630,133700,48737140,6980,6980,6980,6980,0
|
|
20230630,133600,48737140,6980,6990,6990,6980,400
|
|
20230630,133500,45944840,7000,7000,7000,7000,0
|
|
20230630,133400,45944840,7000,7000,7000,7000,0
|
|
20230630,133300,45944840,7000,7000,7000,7000,0
|
|
20230630,133200,45944840,7000,7000,7000,7000,0
|
|
20230630,133100,45944840,7000,7000,7000,7000,0
|
|
20230630,133000,45944840,7000,7000,7000,7000,0
|
|
20230630,132900,45944840,7000,7000,7000,7000,0
|
|
20230630,132800,45944840,7000,7000,7000,7000,0
|
|
20230630,132700,45944840,7000,7000,7000,7000,0
|
|
20230630,132600,45944840,7000,7000,7000,7000,0
|
|
20230630,132500,45944840,7000,7000,7000,7000,0
|
|
20230630,132400,45944840,7000,7000,7000,7000,0
|
|
20230630,132300,45944840,7000,7000,7000,7000,0
|
|
20230630,132200,45944840,7000,7000,7000,7000,0
|
|
20230630,132100,45944840,7000,7000,7000,7000,0
|
|
20230630,132000,45944840,7000,7000,7000,7000,0
|
|
20230630,131900,45944840,7000,7000,7000,7000,0
|
|
20230630,131800,45944840,7000,7000,7000,7000,0
|
|
20230630,131700,45944840,7000,7000,7000,7000,0
|
|
20230630,131600,45944840,7000,7000,7000,7000,0
|
|
20230630,131500,45944840,7000,7000,7000,7000,0
|
|
20230630,131400,45944840,7000,7000,7000,7000,0
|
|
20230630,131300,45944840,7000,7000,7000,7000,0
|
|
20230630,131200,45944840,7000,7000,7000,7000,0
|
|
20230630,131100,45944840,7000,7000,7000,7000,0
|
|
20230630,131000,45944840,7000,7000,7000,7000,0
|
|
20230630,130900,45944840,7000,7000,7000,7000,0
|
|
20230630,130800,45944840,7000,7000,7000,7000,0
|
|
20230630,130700,45944840,7000,7000,7000,7000,0
|
|
20230630,130600,45944840,7000,7000,7000,7000,0
|
|
20230630,130500,45944840,7000,7000,7000,7000,0
|
|
20230630,130400,45944840,7000,7000,7000,7000,0
|
|
20230630,130300,45944840,7000,7000,7000,7000,0
|
|
20230630,130200,45944840,7000,7000,7000,7000,92
|
|
20230630,130100,45300840,6990,6990,6990,6990,0
|
|
20230630,130000,45300840,6990,6990,6990,6990,0
|
|
20230630,125900,45300840,6990,6990,6990,6990,0
|
|
20230630,125800,45300840,6990,6990,6990,6990,0
|
|
20230630,125700,45300840,6990,6990,6990,6990,0
|
|
20230630,125600,45300840,6990,6990,6990,6990,0
|
|
20230630,125500,45300840,6990,6990,6990,6990,0
|
|
20230630,125400,45300840,6990,6990,6990,6990,0
|
|
20230630,125300,45300840,6990,6990,6990,6990,0
|
|
20230630,125200,45300840,6990,6990,6990,6990,0
|
|
20230630,125100,45300840,6990,6990,6990,6990,0
|
|
20230630,125000,45300840,6990,6990,6990,6990,121
|
|
20230630,124900,44455050,6990,6990,6990,6990,0
|
|
20230630,124800,44455050,6990,6990,6990,6990,0
|
|
20230630,124700,44455050,6990,6990,6990,6990,0
|
|
20230630,124600,44455050,6990,6990,6990,6990,0
|
|
20230630,124500,44455050,6990,6990,6990,6990,0
|
|
20230630,124400,44455050,6990,6990,6990,6990,0
|
|
20230630,124300,44455050,6990,6990,6990,6990,0
|
|
20230630,124200,44455050,6990,6990,6990,6990,0
|
|
20230630,124100,44455050,6990,6990,6990,6990,0
|
|
20230630,124000,44455050,6990,6990,6990,6990,0
|
|
20230630,123900,44455050,6990,6990,6990,6990,0
|
|
20230630,123800,44455050,6990,6990,6990,6990,0
|
|
20230630,123700,44455050,6990,6990,6990,6990,0
|
|
20230630,123600,44455050,6990,6990,6990,6990,0
|
|
20230630,123500,44455050,6990,6990,6990,6990,0
|
|
20230630,123400,44455050,6990,6990,6990,6990,1
|
|
20230630,123300,44448060,6980,6980,6980,6980,0
|
|
20230630,123200,44448060,6980,6980,6980,6980,0
|
|
20230630,123100,44448060,6980,6980,6980,6980,0
|
|
20230630,123000,44448060,6980,6980,6980,6980,0
|
|
20230630,122900,44448060,6980,6980,6980,6980,0
|
|
20230630,122800,44448060,6980,6980,6980,6980,0
|
|
20230630,122700,44448060,6980,6980,6980,6980,0
|
|
20230630,122600,44448060,6980,6980,6980,6980,0
|
|
20230630,122500,44448060,6980,6980,6980,6980,0
|
|
20230630,122400,44448060,6980,6980,6980,6980,0
|
|
20230630,122300,44448060,6980,6980,6980,6980,0
|
|
20230630,122200,44448060,6980,6980,6980,6980,0
|
|
20230630,122100,44448060,6980,6980,6980,6980,0
|
|
20230630,122000,44448060,6980,6980,6980,6980,0
|
|
20230630,121900,44448060,6980,6980,6980,6980,0
|
|
20230630,121800,44448060,6980,6980,6980,6980,20
|
|
20230630,121700,44308460,6980,6980,6980,6980,0
|
|
20230630,121600,44308460,6980,6980,6980,6980,0
|
|
20230630,121500,44308460,6980,6980,6980,6980,0
|
|
20230630,121400,44308460,6980,6980,6980,6980,3
|
|
20230630,121300,44287520,6980,6980,6980,6980,3
|
|
20230630,121200,44266580,6980,6980,6980,6980,97
|
|
20230630,121100,43589520,7000,7000,7000,7000,3
|
|
20230630,121000,43568520,6990,6990,6990,6990,7
|
|
20230630,120900,43519590,6990,6990,6990,6990,0
|
|
20230630,120800,43519590,6990,6990,6990,6990,3
|
|
20230630,120700,43498620,6990,6990,6990,6990,0
|
|
20230630,120600,43498620,6990,6990,6990,6990,0
|
|
20230630,120500,43498620,6990,6990,6990,6990,0
|
|
20230630,120400,43498620,6990,6990,6990,6990,0
|
|
20230630,120300,43498620,6990,6990,6990,6990,0
|
|
20230630,120200,43498620,6990,6990,6990,6990,0
|
|
20230630,120100,43498620,6990,6990,6990,6990,0
|
|
20230630,120000,43498620,6990,6990,6990,6990,0
|
|
20230630,115900,43498620,6990,6990,6990,6990,0
|
|
20230630,115800,43498620,6990,6990,6990,6990,0
|
|
20230630,115700,43498620,6990,6990,6990,6990,0
|
|
20230630,115600,43498620,6990,6990,6990,6990,2
|
|
20230630,115500,43484640,6990,6990,6990,6990,0
|
|
20230630,115400,43484640,6990,6990,6990,6990,0
|
|
20230630,115300,43484640,6990,6990,6990,6990,0
|
|
20230630,115200,43484640,6990,6990,6990,6990,0
|
|
20230630,115100,43484640,6990,6990,6990,6990,0
|
|
20230630,115000,43484640,6990,6990,6990,6990,0
|
|
20230630,114900,43484640,6990,6990,6990,6990,0
|
|
20230630,114800,43484640,6990,6990,6990,6990,0
|
|
20230630,114700,43484640,6990,6990,6990,6990,41
|
|
20230630,114600,43198050,7000,7000,7000,7000,0
|
|
20230630,114500,43198050,7000,7000,7000,7000,0
|
|
20230630,114400,43198050,7000,7000,7000,7000,0
|
|
20230630,114300,43198050,7000,7000,7000,7000,0
|
|
20230630,114200,43198050,7000,7000,7000,7000,0
|
|
20230630,114100,43198050,7000,7000,7000,7000,0
|
|
20230630,114000,43198050,7000,7000,7000,7000,0
|
|
20230630,113900,43198050,7000,7000,7000,7000,0
|
|
20230630,113800,43198050,7000,7000,7000,7000,0
|
|
20230630,113700,43198050,7000,7000,7000,7000,0
|
|
20230630,113600,43198050,7000,7000,7000,7000,0
|
|
20230630,113500,43198050,7000,7000,7000,7000,0
|
|
20230630,113400,43198050,7000,7000,7000,7000,0
|
|
20230630,113300,43198050,7000,7000,7000,7000,0
|
|
20230630,113200,43198050,7000,7000,7000,7000,0
|
|
20230630,113100,43198050,7000,7000,7000,7000,0
|
|
20230630,113000,43198050,7000,7000,7000,7000,10
|
|
20230630,112900,43128050,7000,7000,7000,7000,0
|
|
20230630,112800,43128050,7000,7000,7000,7000,0
|
|
20230630,112700,43128050,7000,7000,7000,7000,0
|
|
20230630,112600,43128050,7000,7000,7000,7000,0
|
|
20230630,112500,43128050,7000,7000,7000,7000,0
|
|
20230630,112400,43128050,7000,7000,7000,7000,0
|
|
20230630,112300,43128050,7000,7000,7000,7000,0
|
|
20230630,112200,43128050,7000,7000,7000,7000,0
|
|
20230630,112100,43128050,7000,7000,7000,7000,0
|
|
20230630,112000,43128050,7000,7000,7000,7000,30
|
|
20230630,111900,42918050,7000,7000,7000,7000,0
|
|
20230630,111800,42918050,7000,7000,7000,7000,0
|
|
20230630,111700,42918050,7000,7000,7000,7000,0
|
|
20230630,111600,42918050,7000,7000,7000,7000,0
|
|
20230630,111500,42918050,7000,7000,7000,7000,2
|
|
20230630,111400,42904050,6990,6990,6990,6990,0
|
|
20230630,111300,42904050,6990,6990,6990,6990,1
|
|
20230630,111200,42897060,6980,6980,6980,6980,0
|
|
20230630,111100,42897060,6980,6980,6980,6980,5
|
|
20230630,111000,42862160,6990,6990,6990,6990,50
|
|
20230630,110900,42512660,7000,7000,7000,7000,0
|
|
20230630,110800,42512660,7000,7000,7000,7000,0
|
|
20230630,110700,42512660,7000,7000,7000,7000,0
|
|
20230630,110600,42512660,7000,7000,7000,7000,0
|
|
20230630,110500,42512660,7000,7000,7000,7000,0
|
|
20230630,110400,42512660,7000,7000,7000,7000,0
|
|
20230630,110300,42512660,7000,7000,7000,7000,0
|
|
20230630,110200,42512660,7000,7000,7000,7000,0
|
|
20230630,110100,42512660,7000,7000,7000,7000,0
|
|
20230630,110000,42512660,7000,7000,7000,7000,0
|
|
20230630,105900,42512660,7000,7000,7000,7000,14
|
|
20230630,105800,42414660,6980,6980,6980,6980,94
|
|
20230630,105700,41758540,7000,7000,7000,7000,0
|
|
20230630,105600,41758540,7000,7000,7000,7000,0
|
|
20230630,105500,41758540,7000,7000,7000,7000,20
|
|
20230630,105400,41618540,7000,7000,7000,7000,386
|
|
20230630,105300,38916540,6990,6990,6990,6990,0
|
|
20230630,105200,38916540,6990,6990,6990,6990,0
|
|
20230630,105100,38916540,6990,6990,6990,6990,0
|
|
20230630,105000,38916540,6990,6990,6990,6990,15
|
|
20230630,104900,38811690,7000,7000,7000,7000,0
|
|
20230630,104800,38811690,7000,7000,7000,7000,0
|
|
20230630,104700,38811690,7000,7000,7000,7000,0
|
|
20230630,104600,38811690,7000,7000,7000,7000,0
|
|
20230630,104500,38811690,7000,7000,7000,7000,0
|
|
20230630,104400,38811690,7000,7000,7000,7000,4
|
|
20230630,104300,38783690,7000,7000,7000,7000,10
|
|
20230630,104200,38713690,6970,6970,6970,6970,0
|
|
20230630,104100,38713690,6970,6970,6970,6970,0
|
|
20230630,104000,38713690,6970,6970,6970,6970,0
|
|
20230630,103900,38713690,6970,6970,6970,6970,0
|
|
20230630,103800,38713690,6970,6970,6970,6970,0
|
|
20230630,103700,38713690,6970,6970,6970,6970,0
|
|
20230630,103600,38713690,6970,6970,6970,6970,0
|
|
20230630,103500,38713690,6970,6970,6970,6970,0
|
|
20230630,103400,38713690,6970,6970,6970,6970,0
|
|
20230630,103300,38713690,6970,6970,6970,6970,0
|
|
20230630,103200,38713690,6970,6970,6970,6970,0
|
|
20230630,103100,38713690,6970,6970,6970,6970,228
|
|
20230630,103000,37124530,7010,7010,7010,7010,0
|
|
20230630,102900,37124530,7010,7010,7010,7010,0
|
|
20230630,102800,37124530,7010,7010,7010,7010,0
|
|
20230630,102700,37124530,7010,7010,7010,7010,0
|
|
20230630,102600,37124530,7010,7010,7010,7010,0
|
|
20230630,102500,37124530,7010,6990,7010,6990,20
|
|
20230630,102400,36984530,7010,7010,7010,7010,0
|
|
20230630,102300,36984530,7010,7010,7010,7010,10
|
|
20230630,102200,36914430,7010,7010,7010,7010,0
|
|
20230630,102100,36914430,7010,7010,7010,7010,0
|
|
20230630,102000,36914430,7010,7010,7010,7010,0
|
|
20230630,101900,36914430,7010,7010,7010,7010,0
|
|
20230630,101800,36914430,7010,7010,7010,7010,0
|
|
20230630,101700,36914430,7010,7010,7010,7010,0
|
|
20230630,101600,36914430,7010,7010,7010,7010,10
|
|
20230630,101500,36844330,6970,6970,6970,6970,0
|
|
20230630,101400,36844330,6970,6970,6970,6970,0
|
|
20230630,101300,36844330,6970,6990,6990,6970,3098
|
|
20230630,101200,15193990,6970,6970,6970,6970,0
|
|
20230630,101100,15193990,6970,6970,6970,6970,0
|
|
20230630,101000,15193990,6970,6970,6970,6970,0
|
|
20230630,100900,15193990,6970,6970,6970,6970,0
|
|
20230630,100800,15193990,6970,6970,6970,6970,0
|
|
20230630,100700,15193990,6970,6970,6970,6970,0
|
|
20230630,100600,15193990,6970,6970,6970,6970,110
|
|
20230630,100500,14427290,6970,6970,6970,6970,0
|
|
20230630,100400,14427290,6970,6970,6970,6970,0
|
|
20230630,100300,14427290,6970,6970,6970,6970,0
|
|
20230630,100200,14427290,6970,6970,6970,6970,0
|
|
20230630,100100,14427290,6970,6970,6970,6970,406
|
|
20230630,100000,11597470,6970,6970,6970,6970,0
|
|
20230630,095900,11597470,6970,6970,6970,6970,0
|
|
20230630,095800,11597470,6970,6970,6970,6970,0
|
|
20230630,095700,11597470,6970,6970,6970,6970,0
|
|
20230630,095600,11597470,6970,6970,6970,6970,0
|
|
20230630,095500,11597470,6970,6970,6970,6970,0
|
|
20230630,095400,11597470,6970,6970,6970,6970,0
|
|
20230630,095300,11597470,6970,6970,6970,6970,0
|
|
20230630,095200,11597470,6970,6970,6970,6970,0
|
|
20230630,095100,11597470,6970,6970,6970,6970,0
|
|
20230630,095000,11597470,6970,6970,6970,6970,0
|
|
20230630,094900,11597470,6970,6970,6970,6970,0
|
|
20230630,094800,11597470,6970,6970,6970,6970,0
|
|
20230630,094700,11597470,6970,6970,6970,6970,12
|
|
20230630,094600,11513830,6990,6990,6990,6990,0
|
|
20230630,094500,11513830,6990,6990,6990,6990,160
|
|
20230630,094400,10395430,6990,6990,6990,6990,0
|
|
20230630,094300,10395430,6990,6990,6990,6990,0
|
|
20230630,094200,10395430,6990,6990,6990,6990,0
|
|
20230630,094100,10395430,6990,6990,6990,6990,0
|
|
20230630,094000,10395430,6990,6990,6990,6990,0
|
|
20230630,093900,10395430,6990,6990,6990,6990,1
|
|
20230630,093800,10388440,6990,6990,6990,6990,0
|
|
20230630,093700,10388440,6990,6990,6990,6990,0
|
|
20230630,093600,10388440,6990,6990,6990,6990,0
|
|
20230630,093500,10388440,6990,6990,6990,6990,0
|
|
20230630,093400,10388440,6990,6990,6990,6990,0
|
|
20230630,093300,10388440,6990,6990,6990,6990,10
|
|
20230630,093200,10318540,6980,6980,6980,6980,97
|
|
20230630,093100,9641480,6980,6990,6990,6980,479
|
|
20230630,093000,6293310,6990,6990,6990,6990,0
|
|
20230630,092900,6293310,6990,6990,6990,6990,0
|
|
20230630,092800,6293310,6990,6990,6990,6990,55
|
|
20230630,092700,5908860,6990,6990,6990,6990,0
|
|
20230630,092600,5908860,6990,6990,6990,6990,0
|
|
20230630,092500,5908860,6990,6990,6990,6990,0
|
|
20230630,092400,5908860,6990,6990,6990,6990,0
|
|
20230630,092300,5908860,6990,6990,6990,6990,0
|
|
20230630,092200,5908860,6990,6990,6990,6990,0
|
|
20230630,092100,5908860,6990,6990,6990,6990,0
|
|
20230630,092000,5908860,6990,6990,6990,6990,0
|
|
20230630,091900,5908860,6990,6990,6990,6990,0
|
|
20230630,091800,5908860,6990,6990,6990,6990,1
|
|
20230630,091700,5901870,7000,7000,7000,7000,0
|
|
20230630,091600,5901870,7000,7000,7000,7000,0
|
|
20230630,091500,5901870,7000,7000,7000,7000,50
|
|
20230630,091400,5551870,7050,7050,7050,7050,0
|
|
20230630,091300,5551870,7050,7050,7050,7050,0
|
|
20230630,091200,5551870,7050,7050,7050,7050,1
|
|
20230630,091100,5544820,7010,7020,7020,7010,730
|
|
20230630,091000,421320,7020,7020,7020,7020,0
|
|
20230630,090900,421320,7020,7020,7020,7020,0
|
|
20230630,090800,421320,7020,7020,7020,7020,0
|
|
20230630,090700,421320,7020,7020,7020,7020,0
|
|
20230630,090600,421320,7020,7020,7020,7020,0
|
|
20230630,090500,421320,7020,7020,7020,7020,0
|
|
20230630,090400,421320,7020,7020,7020,7020,0
|
|
20230630,090300,421320,7020,7020,7020,7020,55
|
|
20230630,090200,35220,7020,7020,7020,7020,0
|
|
20230630,090100,35220,7020,7020,7020,7020,2
|
|
20230630,090000,21180,7060,7060,7060,7060,3
|