668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,200500,64828250,6980,6980,6980,6980,28
|
|
20230703,200400,64828250,6980,6980,6980,6980,0
|
|
20230703,200300,64828250,6980,6980,6980,6980,0
|
|
20230703,200200,64828250,6980,6980,6980,6980,0
|
|
20230703,200100,64828250,6980,6980,6980,6980,0
|
|
20230703,200000,64828250,6980,6980,6980,6980,0
|
|
20230703,195900,64828250,6980,6980,6980,6980,0
|
|
20230703,195800,64828250,6980,6980,6980,6980,0
|
|
20230703,195700,64828250,6980,6980,6980,6980,0
|
|
20230703,195600,64828250,6980,6980,6980,6980,0
|
|
20230703,195500,64828250,6980,6980,6980,6980,0
|
|
20230703,195400,64828250,6980,6980,6980,6980,0
|
|
20230703,195300,64828250,6980,6980,6980,6980,0
|
|
20230703,195200,64828250,6980,6980,6980,6980,0
|
|
20230703,195100,64828250,6980,6980,6980,6980,0
|
|
20230703,195000,64828250,6980,6980,6980,6980,0
|
|
20230703,194900,64828250,6980,6980,6980,6980,0
|
|
20230703,194800,64828250,6980,6980,6980,6980,0
|
|
20230703,194700,64828250,6980,6980,6980,6980,0
|
|
20230703,194600,64828250,6980,6980,6980,6980,0
|
|
20230703,194500,64828250,6980,6980,6980,6980,0
|
|
20230703,194400,64828250,6980,6980,6980,6980,0
|
|
20230703,194300,64828250,6980,6980,6980,6980,0
|
|
20230703,194200,64828250,6980,6980,6980,6980,0
|
|
20230703,194100,64828250,6980,6980,6980,6980,0
|
|
20230703,194000,64828250,6980,6980,6980,6980,0
|
|
20230703,193900,64828250,6980,6980,6980,6980,0
|
|
20230703,193800,64828250,6980,6980,6980,6980,0
|
|
20230703,193700,64828250,6980,6980,6980,6980,0
|
|
20230703,193600,64828250,6980,6980,6980,6980,0
|
|
20230703,193500,64828250,6980,6980,6980,6980,28
|
|
20230703,193400,64828250,6980,6980,6980,6980,0
|
|
20230703,193300,64828250,6980,6980,6980,6980,0
|
|
20230703,193200,64828250,6980,6980,6980,6980,0
|
|
20230703,193100,64828250,6980,6980,6980,6980,0
|
|
20230703,193000,64828250,6980,6980,6980,6980,0
|
|
20230703,192900,64828250,6980,6980,6980,6980,0
|
|
20230703,192800,64828250,6980,6980,6980,6980,0
|
|
20230703,192700,64828250,6980,6980,6980,6980,0
|
|
20230703,192600,64828250,6980,6980,6980,6980,0
|
|
20230703,192500,64828250,6980,6980,6980,6980,0
|
|
20230703,192400,64828250,6980,6980,6980,6980,0
|
|
20230703,192300,64828250,6980,6980,6980,6980,0
|
|
20230703,192200,64828250,6980,6980,6980,6980,0
|
|
20230703,192100,64828250,6980,6980,6980,6980,0
|
|
20230703,192000,64828250,6980,6980,6980,6980,0
|
|
20230703,191900,64828250,6980,6980,6980,6980,0
|
|
20230703,191800,64828250,6980,6980,6980,6980,0
|
|
20230703,191700,64828250,6980,6980,6980,6980,0
|
|
20230703,191600,64828250,6980,6980,6980,6980,0
|
|
20230703,191500,64828250,6980,6980,6980,6980,0
|
|
20230703,191400,64828250,6980,6980,6980,6980,0
|
|
20230703,191300,64828250,6980,6980,6980,6980,0
|
|
20230703,191200,64828250,6980,6980,6980,6980,0
|
|
20230703,191100,64828250,6980,6980,6980,6980,0
|
|
20230703,191000,64828250,6980,6980,6980,6980,0
|
|
20230703,190900,64828250,6980,6980,6980,6980,0
|
|
20230703,190800,64828250,6980,6980,6980,6980,0
|
|
20230703,190700,64828250,6980,6980,6980,6980,0
|
|
20230703,190600,64828250,6980,6980,6980,6980,0
|
|
20230703,190500,64828250,6980,6980,6980,6980,28
|
|
20230703,190400,64828250,6980,6980,6980,6980,0
|
|
20230703,190300,64828250,6980,6980,6980,6980,0
|
|
20230703,190200,64828250,6980,6980,6980,6980,0
|
|
20230703,190100,64828250,6980,6980,6980,6980,0
|
|
20230703,190000,64828250,6980,6980,6980,6980,0
|
|
20230703,185900,64828250,6980,6980,6980,6980,0
|
|
20230703,185800,64828250,6980,6980,6980,6980,0
|
|
20230703,185700,64828250,6980,6980,6980,6980,0
|
|
20230703,185600,64828250,6980,6980,6980,6980,0
|
|
20230703,185500,64828250,6980,6980,6980,6980,0
|
|
20230703,185400,64828250,6980,6980,6980,6980,0
|
|
20230703,185300,64828250,6980,6980,6980,6980,0
|
|
20230703,185200,64828250,6980,6980,6980,6980,0
|
|
20230703,185100,64828250,6980,6980,6980,6980,0
|
|
20230703,185000,64828250,6980,6980,6980,6980,0
|
|
20230703,184900,64828250,6980,6980,6980,6980,0
|
|
20230703,184800,64828250,6980,6980,6980,6980,0
|
|
20230703,184700,64828250,6980,6980,6980,6980,0
|
|
20230703,184600,64828250,6980,6980,6980,6980,0
|
|
20230703,184500,64828250,6980,6980,6980,6980,0
|
|
20230703,184400,64828250,6980,6980,6980,6980,0
|
|
20230703,184300,64828250,6980,6980,6980,6980,0
|
|
20230703,184200,64828250,6980,6980,6980,6980,0
|
|
20230703,184100,64828250,6980,6980,6980,6980,0
|
|
20230703,184000,64828250,6980,6980,6980,6980,0
|
|
20230703,183900,64828250,6980,6980,6980,6980,0
|
|
20230703,183800,64828250,6980,6980,6980,6980,0
|
|
20230703,183700,64828250,6980,6980,6980,6980,0
|
|
20230703,183600,64828250,6980,6980,6980,6980,0
|
|
20230703,183500,64828250,6980,6980,6980,6980,28
|
|
20230703,183400,64828250,6980,6980,6980,6980,0
|
|
20230703,183300,64828250,6980,6980,6980,6980,0
|
|
20230703,183200,64828250,6980,6980,6980,6980,0
|
|
20230703,183100,64828250,6980,6980,6980,6980,0
|
|
20230703,183000,64828250,6980,6980,6980,6980,0
|
|
20230703,182900,64828250,6980,6980,6980,6980,0
|
|
20230703,182800,64828250,6980,6980,6980,6980,0
|
|
20230703,182700,64828250,6980,6980,6980,6980,0
|
|
20230703,182600,64828250,6980,6980,6980,6980,0
|
|
20230703,182500,64828250,6980,6980,6980,6980,0
|
|
20230703,182400,64828250,6980,6980,6980,6980,0
|
|
20230703,182300,64828250,6980,6980,6980,6980,0
|
|
20230703,182200,64828250,6980,6980,6980,6980,0
|
|
20230703,182100,64828250,6980,6980,6980,6980,0
|
|
20230703,182000,64828250,6980,6980,6980,6980,0
|
|
20230703,181900,64828250,6980,6980,6980,6980,0
|
|
20230703,181800,64828250,6980,6980,6980,6980,0
|
|
20230703,181700,64828250,6980,6980,6980,6980,0
|
|
20230703,181600,64828250,6980,6980,6980,6980,0
|
|
20230703,181500,64828250,6980,6980,6980,6980,0
|
|
20230703,181400,64828250,6980,6980,6980,6980,0
|
|
20230703,181300,64828250,6980,6980,6980,6980,0
|
|
20230703,181200,64828250,6980,6980,6980,6980,0
|
|
20230703,181100,64828250,6980,6980,6980,6980,0
|
|
20230703,181000,64828250,6980,6980,6980,6980,0
|
|
20230703,180900,64828250,6980,6980,6980,6980,0
|
|
20230703,180800,64828250,6980,6980,6980,6980,0
|
|
20230703,180700,64828250,6980,6980,6980,6980,0
|
|
20230703,180600,64828250,6980,6980,6980,6980,0
|
|
20230703,180500,64828250,6980,6980,6980,6980,28
|
|
20230703,180400,64828250,6980,6980,6980,6980,0
|
|
20230703,180300,64828250,6980,6980,6980,6980,0
|
|
20230703,180200,64828250,6980,6980,6980,6980,0
|
|
20230703,180100,64828250,6980,6980,6980,6980,0
|
|
20230703,180000,64828250,6980,6980,6980,6980,0
|
|
20230703,175900,64828250,6980,6980,6980,6980,0
|
|
20230703,175800,64828250,6980,6980,6980,6980,0
|
|
20230703,175700,64828250,6980,6980,6980,6980,0
|
|
20230703,175600,64828250,6980,6980,6980,6980,0
|
|
20230703,175500,64828250,6980,6980,6980,6980,0
|
|
20230703,175400,64828250,6980,6980,6980,6980,0
|
|
20230703,175300,64828250,6980,6980,6980,6980,0
|
|
20230703,175200,64828250,6980,6980,6980,6980,0
|
|
20230703,175100,64828250,6980,6980,6980,6980,0
|
|
20230703,175000,64828250,6980,6980,6980,6980,0
|
|
20230703,174900,64828250,6980,6980,6980,6980,0
|
|
20230703,174800,64828250,6980,6980,6980,6980,0
|
|
20230703,174700,64828250,6980,6980,6980,6980,0
|
|
20230703,174600,64828250,6980,6980,6980,6980,0
|
|
20230703,174500,64828250,6980,6980,6980,6980,0
|
|
20230703,174400,64828250,6980,6980,6980,6980,0
|
|
20230703,174300,64828250,6980,6980,6980,6980,0
|
|
20230703,174200,64828250,6980,6980,6980,6980,0
|
|
20230703,174100,64828250,6980,6980,6980,6980,0
|
|
20230703,174000,64828250,6980,6980,6980,6980,0
|
|
20230703,173900,64828250,6980,6980,6980,6980,0
|
|
20230703,173800,64828250,6980,6980,6980,6980,0
|
|
20230703,173700,64828250,6980,6980,6980,6980,0
|
|
20230703,173600,64828250,6980,6980,6980,6980,0
|
|
20230703,173500,64828250,6980,6980,6980,6980,28
|
|
20230703,173400,64828250,6980,6980,6980,6980,0
|
|
20230703,173300,64828250,6980,6980,6980,6980,0
|
|
20230703,173200,64828250,6980,6980,6980,6980,0
|
|
20230703,173100,64828250,6980,6980,6980,6980,0
|
|
20230703,173000,64828250,6980,6980,6980,6980,0
|
|
20230703,172900,64828250,6980,6980,6980,6980,0
|
|
20230703,172800,64828250,6980,6980,6980,6980,0
|
|
20230703,172700,64828250,6980,6980,6980,6980,0
|
|
20230703,172600,64828250,6980,6980,6980,6980,0
|
|
20230703,172500,64828250,6980,6980,6980,6980,0
|
|
20230703,172400,64828250,6980,6980,6980,6980,0
|
|
20230703,172300,64828250,6980,6980,6980,6980,0
|
|
20230703,172200,64828250,6980,6980,6980,6980,0
|
|
20230703,172100,64828250,6980,6980,6980,6980,0
|
|
20230703,172000,64828250,6980,6980,6980,6980,0
|
|
20230703,171900,64828250,6980,6980,6980,6980,0
|
|
20230703,171800,64828250,6980,6980,6980,6980,0
|
|
20230703,171700,64828250,6980,6980,6980,6980,0
|
|
20230703,171600,64828250,6980,6980,6980,6980,0
|
|
20230703,171500,64828250,6980,6980,6980,6980,0
|
|
20230703,171400,64828250,6980,6980,6980,6980,0
|
|
20230703,171300,64828250,6980,6980,6980,6980,0
|
|
20230703,171200,64828250,6980,6980,6980,6980,0
|
|
20230703,171100,64828250,6980,6980,6980,6980,0
|
|
20230703,171000,64828250,6980,6980,6980,6980,0
|
|
20230703,170900,64828250,6980,6980,6980,6980,0
|
|
20230703,170800,64828250,6980,6980,6980,6980,0
|
|
20230703,170700,64828250,6980,6980,6980,6980,0
|
|
20230703,170600,64828250,6980,6980,6980,6980,0
|
|
20230703,170500,64828250,6980,6980,6980,6980,28
|
|
20230703,170400,64828250,6980,6980,6980,6980,0
|
|
20230703,170300,64828250,6980,6980,6980,6980,0
|
|
20230703,170200,64828250,6980,6980,6980,6980,0
|
|
20230703,170100,64828250,6980,6980,6980,6980,0
|
|
20230703,170000,64828250,6980,6980,6980,6980,0
|
|
20230703,165900,64828250,6980,6980,6980,6980,0
|
|
20230703,165800,64828250,6980,6980,6980,6980,0
|
|
20230703,165700,64828250,6980,6980,6980,6980,0
|
|
20230703,165600,64828250,6980,6980,6980,6980,0
|
|
20230703,165500,64828250,6980,6980,6980,6980,0
|
|
20230703,165400,64828250,6980,6980,6980,6980,0
|
|
20230703,165300,64828250,6980,6980,6980,6980,0
|
|
20230703,165200,64828250,6980,6980,6980,6980,0
|
|
20230703,165100,64828250,6980,6980,6980,6980,0
|
|
20230703,165000,64828250,6980,6980,6980,6980,0
|
|
20230703,164900,64828250,6980,6980,6980,6980,0
|
|
20230703,164800,64828250,6980,6980,6980,6980,0
|
|
20230703,164700,64828250,6980,6980,6980,6980,0
|
|
20230703,164600,64828250,6980,6980,6980,6980,0
|
|
20230703,164500,64828250,6980,6980,6980,6980,0
|
|
20230703,164400,64828250,6980,6980,6980,6980,0
|
|
20230703,164300,64828250,6980,6980,6980,6980,0
|
|
20230703,164200,64828250,6980,6980,6980,6980,0
|
|
20230703,164100,64828250,6980,6980,6980,6980,0
|
|
20230703,164000,64828250,6980,6980,6980,6980,0
|
|
20230703,163900,64828250,6980,6980,6980,6980,0
|
|
20230703,163800,64828250,6980,6980,6980,6980,0
|
|
20230703,163700,64828250,6980,6980,6980,6980,0
|
|
20230703,163600,64828250,6980,6980,6980,6980,0
|
|
20230703,163500,64828250,6980,6980,6980,6980,28
|
|
20230703,163400,64828250,6980,6980,6980,6980,0
|
|
20230703,163300,64828250,6980,6980,6980,6980,0
|
|
20230703,163200,64828250,6980,6980,6980,6980,0
|
|
20230703,163100,64828250,6980,6980,6980,6980,0
|
|
20230703,163000,64828250,6980,6980,6980,6980,0
|
|
20230703,162900,64828250,6980,6980,6980,6980,0
|
|
20230703,162800,64828250,6980,6980,6980,6980,0
|
|
20230703,162700,64828250,6980,6980,6980,6980,0
|
|
20230703,162600,64828250,6980,6980,6980,6980,0
|
|
20230703,162500,64828250,6980,6980,6980,6980,0
|
|
20230703,162400,64828250,6980,6980,6980,6980,0
|
|
20230703,162300,64828250,6980,6980,6980,6980,0
|
|
20230703,162200,64828250,6980,6980,6980,6980,0
|
|
20230703,162100,64828250,6980,6980,6980,6980,0
|
|
20230703,162000,64828250,6980,6980,6980,6980,0
|
|
20230703,161900,64828250,6980,6980,6980,6980,0
|
|
20230703,161800,64828250,6980,6980,6980,6980,0
|
|
20230703,161700,64828250,6980,6980,6980,6980,0
|
|
20230703,161600,64828250,6980,6980,6980,6980,0
|
|
20230703,161500,64828250,6980,6980,6980,6980,0
|
|
20230703,161400,64828250,6980,6980,6980,6980,0
|
|
20230703,161300,64828250,6980,6980,6980,6980,0
|
|
20230703,161200,64828250,6980,6980,6980,6980,0
|
|
20230703,161100,64828250,6980,6980,6980,6980,0
|
|
20230703,161000,64828250,6980,6980,6980,6980,0
|
|
20230703,160900,64828250,6980,6980,6980,6980,0
|
|
20230703,160800,64828250,6980,6980,6980,6980,0
|
|
20230703,160700,64828250,6980,6980,6980,6980,0
|
|
20230703,160600,64828250,6980,6980,6980,6980,0
|
|
20230703,160500,64828250,6980,6980,6980,6980,28
|
|
20230703,160400,64828250,6980,6980,6980,6980,0
|
|
20230703,160300,64828250,6980,6980,6980,6980,0
|
|
20230703,160200,64828250,6980,6980,6980,6980,0
|
|
20230703,160100,64828250,6980,6980,6980,6980,0
|
|
20230703,160000,64828250,6980,6980,6980,6980,0
|
|
20230703,155900,64828250,6980,6980,6980,6980,0
|
|
20230703,155800,64828250,6980,6980,6980,6980,0
|
|
20230703,155700,64828250,6980,6980,6980,6980,0
|
|
20230703,155600,64828250,6980,6980,6980,6980,0
|
|
20230703,155500,64828250,6980,6980,6980,6980,0
|
|
20230703,155400,64828250,6980,6980,6980,6980,0
|
|
20230703,155300,64828250,6980,6980,6980,6980,0
|
|
20230703,155200,64828250,6980,6980,6980,6980,0
|
|
20230703,155100,64828250,6980,6980,6980,6980,0
|
|
20230703,155000,64828250,6980,6980,6980,6980,0
|
|
20230703,154900,64828250,6980,6980,6980,6980,0
|
|
20230703,154800,64828250,6980,6980,6980,6980,0
|
|
20230703,154700,64828250,6980,6980,6980,6980,0
|
|
20230703,154600,64828250,6980,6980,6980,6980,0
|
|
20230703,154500,64828250,6980,6980,6980,6980,0
|
|
20230703,154400,64828250,6980,6980,6980,6980,0
|
|
20230703,154300,64828250,6980,6980,6980,6980,0
|
|
20230703,154200,64828250,6980,6980,6980,6980,0
|
|
20230703,154100,64828250,6980,6980,6980,6980,0
|
|
20230703,154000,64828250,6980,6980,6980,6980,0
|
|
20230703,153900,64828250,6980,6980,6980,6980,0
|
|
20230703,153800,64828250,6980,6980,6980,6980,0
|
|
20230703,153700,64828250,6980,6980,6980,6980,0
|
|
20230703,153600,64828250,6980,6980,6980,6980,0
|
|
20230703,153500,64828250,6980,6980,6980,6980,28
|
|
20230703,153400,64828250,6980,6980,6980,6980,0
|
|
20230703,153300,64828250,6980,6980,6980,6980,0
|
|
20230703,153200,64828250,6980,6980,6980,6980,0
|
|
20230703,153100,64828250,6980,6980,6980,6980,0
|
|
20230703,153000,64828250,6980,6980,6980,6980,28
|
|
20230703,152900,64632810,6980,6980,6980,6980,0
|
|
20230703,152800,64632810,6980,6980,6980,6980,0
|
|
20230703,152700,64632810,6980,6980,6980,6980,0
|
|
20230703,152600,64632810,6980,6980,6980,6980,0
|
|
20230703,152500,64632810,6980,6980,6980,6980,0
|
|
20230703,152400,64632810,6980,6980,6980,6980,0
|
|
20230703,152300,64632810,6980,6980,6980,6980,0
|
|
20230703,152200,64632810,6980,6980,6980,6980,0
|
|
20230703,152100,64632810,6980,6980,6980,6980,0
|
|
20230703,152000,64632810,6980,6980,6980,6980,0
|
|
20230703,151900,64632810,6980,6980,6980,6950,39
|
|
20230703,151800,64361660,6950,6970,6970,6950,524
|
|
20230703,151700,60719820,6980,6990,6990,6980,2
|
|
20230703,151600,60705850,6950,6950,6950,6950,0
|
|
20230703,151500,60705850,6950,6950,6950,6950,0
|
|
20230703,151400,60705850,6950,6950,6950,6950,17
|
|
20230703,151300,60587700,6990,6990,6990,6990,0
|
|
20230703,151200,60587700,6990,6990,6990,6990,0
|
|
20230703,151100,60587700,6990,6990,6990,6990,0
|
|
20230703,151000,60587700,6990,6990,6990,6990,0
|
|
20230703,150900,60587700,6990,6990,6990,6990,0
|
|
20230703,150800,60587700,6990,6990,6990,6990,0
|
|
20230703,150700,60587700,6990,6990,6990,6990,0
|
|
20230703,150600,60587700,6990,6990,6990,6990,0
|
|
20230703,150500,60587700,6990,6990,6990,6990,116
|
|
20230703,150400,59776860,6990,6990,6990,6990,100
|
|
20230703,150300,59077860,6990,6990,6990,6990,0
|
|
20230703,150200,59077860,6990,6990,6990,6990,120
|
|
20230703,150100,58239060,6990,6990,6990,6990,0
|
|
20230703,150000,58239060,6990,6980,6990,6980,130
|
|
20230703,145900,57331360,6990,6980,6990,6980,215
|
|
20230703,145800,55830480,6940,6940,6940,6940,0
|
|
20230703,145700,55830480,6940,6940,6940,6940,0
|
|
20230703,145600,55830480,6940,6940,6940,6940,0
|
|
20230703,145500,55830480,6940,6940,6940,6940,0
|
|
20230703,145400,55830480,6940,6940,6940,6940,0
|
|
20230703,145300,55830480,6940,6940,6940,6940,0
|
|
20230703,145200,55830480,6940,6940,6940,6940,0
|
|
20230703,145100,55830480,6940,6940,6940,6940,0
|
|
20230703,145000,55830480,6940,6940,6940,6940,0
|
|
20230703,144900,55830480,6940,6940,6940,6940,0
|
|
20230703,144800,55830480,6940,6940,6940,6940,0
|
|
20230703,144700,55830480,6940,6940,6940,6940,0
|
|
20230703,144600,55830480,6940,6940,6940,6940,0
|
|
20230703,144500,55830480,6940,6980,6980,6940,72
|
|
20230703,144400,55330040,6980,6970,6980,6970,481
|
|
20230703,144300,51975640,6970,6970,6970,6970,0
|
|
20230703,144200,51975640,6970,6970,6970,6970,0
|
|
20230703,144100,51975640,6970,6970,6970,6970,0
|
|
20230703,144000,51975640,6970,6970,6970,6970,0
|
|
20230703,143900,51975640,6970,6970,6970,6970,0
|
|
20230703,143800,51975640,6970,6970,6970,6970,0
|
|
20230703,143700,51975640,6970,6970,6970,6970,0
|
|
20230703,143600,51975640,6970,6970,6970,6970,57
|
|
20230703,143500,51578350,6970,6940,6970,6930,187
|
|
20230703,143400,50281700,6930,6930,6930,6930,41
|
|
20230703,143300,49997570,6930,6930,6930,6930,0
|
|
20230703,143200,49997570,6930,6940,6940,6930,88
|
|
20230703,143100,49387710,6970,6970,6970,6970,0
|
|
20230703,143000,49387710,6970,6970,6970,6970,0
|
|
20230703,142900,49387710,6970,6970,6970,6970,0
|
|
20230703,142800,49387710,6970,6970,6970,6970,0
|
|
20230703,142700,49387710,6970,6970,6970,6970,0
|
|
20230703,142600,49387710,6970,6970,6970,6970,0
|
|
20230703,142500,49387710,6970,6970,6970,6970,0
|
|
20230703,142400,49387710,6970,6970,6970,6970,0
|
|
20230703,142300,49387710,6970,6970,6970,6970,0
|
|
20230703,142200,49387710,6970,6970,6970,6970,0
|
|
20230703,142100,49387710,6970,6970,6970,6970,0
|
|
20230703,142000,49387710,6970,6970,6970,6970,0
|
|
20230703,141900,49387710,6970,6970,6970,6970,0
|
|
20230703,141800,49387710,6970,6970,6970,6970,0
|
|
20230703,141700,49387710,6970,6970,6970,6970,0
|
|
20230703,141600,49387710,6970,6970,6970,6970,0
|
|
20230703,141500,49387710,6970,6970,6970,6970,0
|
|
20230703,141400,49387710,6970,6970,6970,6970,0
|
|
20230703,141300,49387710,6970,6970,6970,6970,0
|
|
20230703,141200,49387710,6970,6970,6970,6970,190
|
|
20230703,141100,48063410,6980,6980,6980,6980,0
|
|
20230703,141000,48063410,6980,6980,6980,6980,0
|
|
20230703,140900,48063410,6980,6980,6980,6980,0
|
|
20230703,140800,48063410,6980,6940,6980,6940,115
|
|
20230703,140700,47265270,6980,6970,6980,6970,1000
|
|
20230703,140600,40288280,6950,6950,6950,6950,0
|
|
20230703,140500,40288280,6950,6950,6950,6950,0
|
|
20230703,140400,40288280,6950,6950,6950,6950,1
|
|
20230703,140300,40281330,6940,6940,6940,6940,1
|
|
20230703,140200,40274390,6920,6920,6920,6920,0
|
|
20230703,140100,40274390,6920,6920,6920,6920,0
|
|
20230703,140000,40274390,6920,6920,6920,6920,0
|
|
20230703,135900,40274390,6920,6920,6920,6920,0
|
|
20230703,135800,40274390,6920,6940,6940,6920,2
|
|
20230703,135700,40260530,6920,6920,6920,6920,0
|
|
20230703,135600,40260530,6920,6930,6940,6920,441
|
|
20230703,135500,37205100,6940,6940,6940,6940,638
|
|
20230703,135400,32777380,6940,6940,6940,6940,0
|
|
20230703,135300,32777380,6940,6980,6980,6940,6
|
|
20230703,135200,32735540,6980,6980,6980,6980,1
|
|
20230703,135100,32728560,6940,6940,6940,6940,1
|
|
20230703,135000,32721620,6940,6940,6940,6940,320
|
|
20230703,134900,30500820,6940,6940,6940,6940,0
|
|
20230703,134800,30500820,6940,6940,6940,6940,374
|
|
20230703,134700,27905260,6940,6940,6940,6940,0
|
|
20230703,134600,27905260,6940,6940,6940,6940,1
|
|
20230703,134500,27898320,6940,6940,6940,6940,0
|
|
20230703,134400,27898320,6940,6940,6940,6940,0
|
|
20230703,134300,27898320,6940,6940,6940,6940,0
|
|
20230703,134200,27898320,6940,6940,6940,6940,0
|
|
20230703,134100,27898320,6940,6940,6940,6940,0
|
|
20230703,134000,27898320,6940,6950,6950,6940,164
|
|
20230703,133900,26759010,6950,6950,6950,6950,0
|
|
20230703,133800,26759010,6950,6950,6950,6950,1
|
|
20230703,133700,26752060,6980,6960,6980,6960,18
|
|
20230703,133600,26626640,6980,6980,6980,6980,5
|
|
20230703,133500,26591740,6990,6990,6990,6990,0
|
|
20230703,133400,26591740,6990,6990,6990,6990,0
|
|
20230703,133300,26591740,6990,6990,6990,6990,0
|
|
20230703,133200,26591740,6990,6990,6990,6990,0
|
|
20230703,133100,26591740,6990,6990,6990,6990,0
|
|
20230703,133000,26591740,6990,6990,6990,6990,0
|
|
20230703,132900,26591740,6990,6990,6990,6990,0
|
|
20230703,132800,26591740,6990,6990,6990,6990,0
|
|
20230703,132700,26591740,6990,6990,6990,6990,0
|
|
20230703,132600,26591740,6990,6990,6990,6990,0
|
|
20230703,132500,26591740,6990,6990,6990,6990,0
|
|
20230703,132400,26591740,6990,6990,6990,6990,0
|
|
20230703,132300,26591740,6990,6990,6990,6990,10
|
|
20230703,132200,26521840,6990,6990,6990,6990,0
|
|
20230703,132100,26521840,6990,6990,6990,6990,0
|
|
20230703,132000,26521840,6990,6990,6990,6990,4
|
|
20230703,131900,26493880,7000,7000,7000,7000,0
|
|
20230703,131800,26493880,7000,7000,7000,7000,0
|
|
20230703,131700,26493880,7000,7000,7000,7000,0
|
|
20230703,131600,26493880,7000,7000,7000,7000,0
|
|
20230703,131500,26493880,7000,7000,7000,7000,0
|
|
20230703,131400,26493880,7000,7000,7000,7000,17
|
|
20230703,131300,26374880,7000,7000,7000,7000,0
|
|
20230703,131200,26374880,7000,7000,7000,7000,0
|
|
20230703,131100,26374880,7000,7000,7000,7000,0
|
|
20230703,131000,26374880,7000,7000,7000,7000,0
|
|
20230703,130900,26374880,7000,7000,7000,7000,0
|
|
20230703,130800,26374880,7000,7000,7000,7000,0
|
|
20230703,130700,26374880,7000,7000,7000,7000,0
|
|
20230703,130600,26374880,7000,7000,7000,7000,0
|
|
20230703,130500,26374880,7000,7000,7000,7000,0
|
|
20230703,130400,26374880,7000,7000,7000,7000,0
|
|
20230703,130300,26374880,7000,7000,7000,7000,183
|
|
20230703,130200,25093880,6990,6990,6990,6990,286
|
|
20230703,130100,23094740,6990,6990,6990,6990,0
|
|
20230703,130000,23094740,6990,6990,6990,6990,0
|
|
20230703,125900,23094740,6990,6990,6990,6990,0
|
|
20230703,125800,23094740,6990,6990,6990,6990,0
|
|
20230703,125700,23094740,6990,6990,6990,6990,0
|
|
20230703,125600,23094740,6990,6990,6990,6990,0
|
|
20230703,125500,23094740,6990,6990,6990,6990,0
|
|
20230703,125400,23094740,6990,6990,6990,6990,0
|
|
20230703,125300,23094740,6990,6990,6990,6990,0
|
|
20230703,125200,23094740,6990,6990,6990,6990,0
|
|
20230703,125100,23094740,6990,6990,6990,6990,0
|
|
20230703,125000,23094740,6990,6990,6990,6990,0
|
|
20230703,124900,23094740,6990,6990,6990,6990,0
|
|
20230703,124800,23094740,6990,6990,6990,6990,0
|
|
20230703,124700,23094740,6990,6990,6990,6990,0
|
|
20230703,124600,23094740,6990,6990,6990,6990,0
|
|
20230703,124500,23094740,6990,6990,6990,6990,0
|
|
20230703,124400,23094740,6990,6990,6990,6990,0
|
|
20230703,124300,23094740,6990,6990,6990,6990,0
|
|
20230703,124200,23094740,6990,6990,6990,6990,0
|
|
20230703,124100,23094740,6990,6990,6990,6990,0
|
|
20230703,124000,23094740,6990,6990,6990,6990,0
|
|
20230703,123900,23094740,6990,6990,6990,6990,0
|
|
20230703,123800,23094740,6990,6990,6990,6990,15
|
|
20230703,123700,22989890,6990,6990,6990,6990,0
|
|
20230703,123600,22989890,6990,6990,6990,6990,0
|
|
20230703,123500,22989890,6990,6990,6990,6990,0
|
|
20230703,123400,22989890,6990,6990,6990,6990,0
|
|
20230703,123300,22989890,6990,6990,6990,6990,5
|
|
20230703,123200,22954940,6990,6990,6990,6990,0
|
|
20230703,123100,22954940,6990,6990,6990,6990,1
|
|
20230703,123000,22947950,6990,6990,6990,6990,8
|
|
20230703,122900,22892030,6990,6990,6990,6990,2
|
|
20230703,122800,22878050,6990,6990,6990,6990,0
|
|
20230703,122700,22878050,6990,6990,6990,6990,0
|
|
20230703,122600,22878050,6990,6990,6990,6990,0
|
|
20230703,122500,22878050,6990,6990,6990,6990,0
|
|
20230703,122400,22878050,6990,6990,6990,6990,0
|
|
20230703,122300,22878050,6990,6990,6990,6990,1
|
|
20230703,122200,22871060,7000,7000,7000,7000,0
|
|
20230703,122100,22871060,7000,7000,7000,7000,0
|
|
20230703,122000,22871060,7000,7000,7000,7000,0
|
|
20230703,121900,22871060,7000,7000,7000,7000,0
|
|
20230703,121800,22871060,7000,7000,7000,7000,0
|
|
20230703,121700,22871060,7000,7000,7000,7000,0
|
|
20230703,121600,22871060,7000,7000,7000,7000,0
|
|
20230703,121500,22871060,7000,7000,7000,7000,0
|
|
20230703,121400,22871060,7000,7000,7000,7000,0
|
|
20230703,121300,22871060,7000,7000,7000,7000,0
|
|
20230703,121200,22871060,7000,7000,7000,7000,0
|
|
20230703,121100,22871060,7000,7000,7000,7000,0
|
|
20230703,121000,22871060,7000,7000,7000,7000,0
|
|
20230703,120900,22871060,7000,7000,7000,7000,150
|
|
20230703,120800,21821060,7000,7000,7000,7000,0
|
|
20230703,120700,21821060,7000,7000,7000,7000,0
|
|
20230703,120600,21821060,7000,7000,7000,7000,0
|
|
20230703,120500,21821060,7000,7000,7000,7000,0
|
|
20230703,120400,21821060,7000,7000,7000,7000,0
|
|
20230703,120300,21821060,7000,7000,7000,7000,0
|
|
20230703,120200,21821060,7000,7000,7000,7000,0
|
|
20230703,120100,21821060,7000,7000,7000,7000,0
|
|
20230703,120000,21821060,7000,7000,7000,7000,0
|
|
20230703,115900,21821060,7000,7000,7000,7000,0
|
|
20230703,115800,21821060,7000,7000,7000,7000,0
|
|
20230703,115700,21821060,7000,7000,7000,7000,0
|
|
20230703,115600,21821060,7000,7000,7000,7000,0
|
|
20230703,115500,21821060,7000,7000,7000,7000,0
|
|
20230703,115400,21821060,7000,7000,7000,7000,0
|
|
20230703,115300,21821060,7000,7000,7000,7000,0
|
|
20230703,115200,21821060,7000,7000,7000,7000,0
|
|
20230703,115100,21821060,7000,7000,7000,7000,0
|
|
20230703,115000,21821060,7000,7000,7000,7000,0
|
|
20230703,114900,21821060,7000,7000,7000,7000,0
|
|
20230703,114800,21821060,7000,7000,7000,7000,0
|
|
20230703,114700,21821060,7000,7000,7000,7000,0
|
|
20230703,114600,21821060,7000,7000,7000,7000,0
|
|
20230703,114500,21821060,7000,7000,7000,7000,0
|
|
20230703,114400,21821060,7000,6950,7000,6950,2
|
|
20230703,114300,21807110,6920,6920,6920,6920,0
|
|
20230703,114200,21807110,6920,6920,6920,6920,0
|
|
20230703,114100,21807110,6920,6920,6920,6920,0
|
|
20230703,114000,21807110,6920,6980,6980,6920,480
|
|
20230703,113900,18471340,7000,7000,7000,7000,0
|
|
20230703,113800,18471340,7000,7000,7000,7000,0
|
|
20230703,113700,18471340,7000,7000,7000,7000,0
|
|
20230703,113600,18471340,7000,7000,7000,7000,0
|
|
20230703,113500,18471340,7000,7000,7000,7000,0
|
|
20230703,113400,18471340,7000,7000,7000,7000,0
|
|
20230703,113300,18471340,7000,7000,7000,7000,0
|
|
20230703,113200,18471340,7000,7000,7000,7000,0
|
|
20230703,113100,18471340,7000,7000,7000,7000,0
|
|
20230703,113000,18471340,7000,7000,7000,7000,0
|
|
20230703,112900,18471340,7000,7000,7000,7000,0
|
|
20230703,112800,18471340,7000,7000,7000,7000,0
|
|
20230703,112700,18471340,7000,7000,7000,7000,0
|
|
20230703,112600,18471340,7000,7000,7000,7000,0
|
|
20230703,112500,18471340,7000,7000,7000,7000,0
|
|
20230703,112400,18471340,7000,7000,7000,7000,0
|
|
20230703,112300,18471340,7000,7000,7000,7000,0
|
|
20230703,112200,18471340,7000,7000,7000,7000,0
|
|
20230703,112100,18471340,7000,7000,7000,7000,0
|
|
20230703,112000,18471340,7000,7000,7000,7000,0
|
|
20230703,111900,18471340,7000,7000,7000,7000,0
|
|
20230703,111800,18471340,7000,7000,7000,7000,0
|
|
20230703,111700,18471340,7000,7000,7000,7000,0
|
|
20230703,111600,18471340,7000,7000,7000,7000,0
|
|
20230703,111500,18471340,7000,7000,7000,7000,0
|
|
20230703,111400,18471340,7000,7000,7000,7000,0
|
|
20230703,111300,18471340,7000,7000,7000,7000,0
|
|
20230703,111200,18471340,7000,7000,7000,7000,0
|
|
20230703,111100,18471340,7000,7000,7000,7000,0
|
|
20230703,111000,18471340,7000,7000,7000,7000,0
|
|
20230703,110900,18471340,7000,7000,7000,7000,0
|
|
20230703,110800,18471340,7000,7000,7000,7000,0
|
|
20230703,110700,18471340,7000,7000,7000,7000,0
|
|
20230703,110600,18471340,7000,7000,7000,7000,0
|
|
20230703,110500,18471340,7000,7000,7000,7000,0
|
|
20230703,110400,18471340,7000,7000,7010,7000,1100
|
|
20230703,110300,10761370,7000,7000,7000,7000,0
|
|
20230703,110200,10761370,7000,7000,7000,7000,0
|
|
20230703,110100,10761370,7000,7000,7000,7000,0
|
|
20230703,110000,10761370,7000,7000,7000,7000,0
|
|
20230703,105900,10761370,7000,7000,7000,7000,0
|
|
20230703,105800,10761370,7000,7000,7000,7000,0
|
|
20230703,105700,10761370,7000,7000,7000,7000,0
|
|
20230703,105600,10761370,7000,7000,7000,7000,0
|
|
20230703,105500,10761370,7000,7000,7000,7000,0
|
|
20230703,105400,10761370,7000,7000,7000,7000,0
|
|
20230703,105300,10761370,7000,7000,7000,7000,0
|
|
20230703,105200,10761370,7000,7000,7000,7000,0
|
|
20230703,105100,10761370,7000,7000,7000,7000,0
|
|
20230703,105000,10761370,7000,7000,7000,7000,1
|
|
20230703,104900,10754370,6970,6970,6970,6970,0
|
|
20230703,104800,10754370,6970,6970,6970,6970,0
|
|
20230703,104700,10754370,6970,6970,6970,6970,0
|
|
20230703,104600,10754370,6970,6970,6970,6970,0
|
|
20230703,104500,10754370,6970,6970,6970,6970,0
|
|
20230703,104400,10754370,6970,6970,6970,6970,0
|
|
20230703,104300,10754370,6970,7000,7000,6970,130
|
|
20230703,104200,9848210,7010,7010,7010,7010,0
|
|
20230703,104100,9848210,7010,7010,7010,7010,0
|
|
20230703,104000,9848210,7010,7010,7010,7010,0
|
|
20230703,103900,9848210,7010,7010,7010,7010,0
|
|
20230703,103800,9848210,7010,7010,7010,7010,1
|
|
20230703,103700,9841200,7010,7010,7010,7010,0
|
|
20230703,103600,9841200,7010,6990,7010,6990,10
|
|
20230703,103500,9771140,6980,6980,6980,6980,0
|
|
20230703,103400,9771140,6980,6980,6980,6980,0
|
|
20230703,103300,9771140,6980,6980,6980,6980,0
|
|
20230703,103200,9771140,6980,6980,6980,6980,0
|
|
20230703,103100,9771140,6980,6980,6980,6980,1
|
|
20230703,103000,9764160,6990,6980,7010,6970,241
|
|
20230703,102900,8081910,7010,7010,7010,7010,0
|
|
20230703,102800,8081910,7010,7010,7010,7010,0
|
|
20230703,102700,8081910,7010,7010,7010,7010,0
|
|
20230703,102600,8081910,7010,7010,7010,7010,0
|
|
20230703,102500,8081910,7010,7010,7010,7010,0
|
|
20230703,102400,8081910,7010,7010,7010,7010,0
|
|
20230703,102300,8081910,7010,7010,7010,7010,0
|
|
20230703,102200,8081910,7010,7010,7010,7010,0
|
|
20230703,102100,8081910,7010,7010,7010,7010,0
|
|
20230703,102000,8081910,7010,7010,7010,7010,0
|
|
20230703,101900,8081910,7010,7010,7010,7010,1
|
|
20230703,101800,8074900,7010,7010,7010,7010,0
|
|
20230703,101700,8074900,7010,7010,7010,7010,0
|
|
20230703,101600,8074900,7010,7010,7010,7010,0
|
|
20230703,101500,8074900,7010,7010,7010,7010,0
|
|
20230703,101400,8074900,7010,7010,7010,7010,0
|
|
20230703,101300,8074900,7010,7010,7010,7010,0
|
|
20230703,101200,8074900,7010,7010,7010,7010,15
|
|
20230703,101100,7969750,7010,7010,7010,7010,0
|
|
20230703,101000,7969750,7010,7010,7010,7010,0
|
|
20230703,100900,7969750,7010,7010,7010,7010,0
|
|
20230703,100800,7969750,7010,7010,7010,7010,0
|
|
20230703,100700,7969750,7010,7010,7010,7010,0
|
|
20230703,100600,7969750,7010,7010,7010,7010,0
|
|
20230703,100500,7969750,7010,7010,7010,7010,0
|
|
20230703,100400,7969750,7010,7010,7010,7010,0
|
|
20230703,100300,7969750,7010,7010,7010,7010,0
|
|
20230703,100200,7969750,7010,7010,7010,7010,0
|
|
20230703,100100,7969750,7010,7010,7010,7010,0
|
|
20230703,100000,7969750,7010,7010,7010,7010,0
|
|
20230703,095900,7969750,7010,7010,7010,7010,0
|
|
20230703,095800,7969750,7010,7010,7010,7010,0
|
|
20230703,095700,7969750,7010,7010,7010,7010,0
|
|
20230703,095600,7969750,7010,7010,7010,7010,0
|
|
20230703,095500,7969750,7010,7010,7010,7010,0
|
|
20230703,095400,7969750,7010,7010,7010,7010,0
|
|
20230703,095300,7969750,7010,7010,7010,7010,0
|
|
20230703,095200,7969750,7010,7010,7010,7010,1
|
|
20230703,095100,7962740,7010,7010,7010,7010,0
|
|
20230703,095000,7962740,7010,7010,7010,7010,2
|
|
20230703,094900,7948720,7010,7010,7010,7010,0
|
|
20230703,094800,7948720,7010,7010,7010,7010,0
|
|
20230703,094700,7948720,7010,7010,7010,7010,0
|
|
20230703,094600,7948720,7010,7010,7010,7010,0
|
|
20230703,094500,7948720,7010,7010,7010,7010,0
|
|
20230703,094400,7948720,7010,7010,7010,7010,0
|
|
20230703,094300,7948720,7010,7010,7010,7010,0
|
|
20230703,094200,7948720,7010,7010,7010,7010,0
|
|
20230703,094100,7948720,7010,7010,7010,7010,0
|
|
20230703,094000,7948720,7010,7010,7010,7010,0
|
|
20230703,093900,7948720,7010,7010,7010,7010,2
|
|
20230703,093800,7934700,6970,6970,6970,6970,1
|
|
20230703,093700,7927730,7010,7010,7010,7010,0
|
|
20230703,093600,7927730,7010,7010,7010,7010,0
|
|
20230703,093500,7927730,7010,7010,7010,7010,0
|
|
20230703,093400,7927730,7010,7010,7010,7010,0
|
|
20230703,093300,7927730,7010,7010,7010,7010,0
|
|
20230703,093200,7927730,7010,7010,7010,7010,0
|
|
20230703,093100,7927730,7010,7010,7010,7010,0
|
|
20230703,093000,7927730,7010,7000,7010,7000,14
|
|
20230703,092900,7829610,7010,7010,7010,7010,0
|
|
20230703,092800,7829610,7010,7010,7010,7010,0
|
|
20230703,092700,7829610,7010,7010,7010,7010,0
|
|
20230703,092600,7829610,7010,7010,7010,7010,0
|
|
20230703,092500,7829610,7010,7010,7010,7010,0
|
|
20230703,092400,7829610,7010,7010,7010,7010,0
|
|
20230703,092300,7829610,7010,7010,7010,7010,46
|
|
20230703,092200,7507150,7010,7000,7010,7000,19
|
|
20230703,092100,7374140,7000,7000,7000,7000,0
|
|
20230703,092000,7374140,7000,7000,7000,7000,0
|
|
20230703,091900,7374140,7000,7000,7000,7000,0
|
|
20230703,091800,7374140,7000,7000,7000,7000,1
|
|
20230703,091700,7367140,6980,6980,6980,6980,236
|
|
20230703,091600,5719860,6970,6970,6970,6970,0
|
|
20230703,091500,5719860,6970,6970,6970,6970,0
|
|
20230703,091400,5719860,6970,6970,6970,6970,0
|
|
20230703,091300,5719860,6970,6970,6970,6970,0
|
|
20230703,091200,5719860,6970,6970,6970,6970,0
|
|
20230703,091100,5719860,6970,6970,6970,6970,0
|
|
20230703,091000,5719860,6970,6970,6970,6970,0
|
|
20230703,090900,5719860,6970,6970,6970,6970,0
|
|
20230703,090800,5719860,6970,6970,6970,6970,1
|
|
20230703,090700,5712890,6970,6970,6970,6970,21
|
|
20230703,090600,5566520,6970,6970,6970,6970,10
|
|
20230703,090500,5496820,6980,6980,6980,6980,0
|
|
20230703,090400,5496820,6980,6970,6980,6970,2
|
|
20230703,090300,5482870,6950,6960,6960,6940,74
|
|
20230703,090200,4969080,6950,6950,6950,6950,4
|
|
20230703,090100,4941280,6940,6940,6940,6940,0
|
|
20230703,090000,4941280,6940,6940,6940,6940,712
|