672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,200900,55846670,7000,7000,7000,7000,93
|
|
20230704,200800,55846670,7000,7000,7000,7000,0
|
|
20230704,200700,55846670,7000,7000,7000,7000,0
|
|
20230704,200600,55846670,7000,7000,7000,7000,0
|
|
20230704,200500,55846670,7000,7000,7000,7000,0
|
|
20230704,200400,55846670,7000,7000,7000,7000,0
|
|
20230704,200300,55846670,7000,7000,7000,7000,0
|
|
20230704,200200,55846670,7000,7000,7000,7000,0
|
|
20230704,200100,55846670,7000,7000,7000,7000,0
|
|
20230704,200000,55846670,7000,7000,7000,7000,0
|
|
20230704,195900,55846670,7000,7000,7000,7000,0
|
|
20230704,195800,55846670,7000,7000,7000,7000,0
|
|
20230704,195700,55846670,7000,7000,7000,7000,0
|
|
20230704,195600,55846670,7000,7000,7000,7000,0
|
|
20230704,195500,55846670,7000,7000,7000,7000,0
|
|
20230704,195400,55846670,7000,7000,7000,7000,0
|
|
20230704,195300,55846670,7000,7000,7000,7000,0
|
|
20230704,195200,55846670,7000,7000,7000,7000,0
|
|
20230704,195100,55846670,7000,7000,7000,7000,0
|
|
20230704,195000,55846670,7000,7000,7000,7000,0
|
|
20230704,194900,55846670,7000,7000,7000,7000,0
|
|
20230704,194800,55846670,7000,7000,7000,7000,0
|
|
20230704,194700,55846670,7000,7000,7000,7000,0
|
|
20230704,194600,55846670,7000,7000,7000,7000,0
|
|
20230704,194500,55846670,7000,7000,7000,7000,0
|
|
20230704,194400,55846670,7000,7000,7000,7000,0
|
|
20230704,194300,55846670,7000,7000,7000,7000,0
|
|
20230704,194200,55846670,7000,7000,7000,7000,0
|
|
20230704,194100,55846670,7000,7000,7000,7000,0
|
|
20230704,194000,55846670,7000,7000,7000,7000,0
|
|
20230704,193900,55846670,7000,7000,7000,7000,93
|
|
20230704,193800,55846670,7000,7000,7000,7000,0
|
|
20230704,193700,55846670,7000,7000,7000,7000,0
|
|
20230704,193600,55846670,7000,7000,7000,7000,0
|
|
20230704,193500,55846670,7000,7000,7000,7000,0
|
|
20230704,193400,55846670,7000,7000,7000,7000,0
|
|
20230704,193300,55846670,7000,7000,7000,7000,0
|
|
20230704,193200,55846670,7000,7000,7000,7000,0
|
|
20230704,193100,55846670,7000,7000,7000,7000,0
|
|
20230704,193000,55846670,7000,7000,7000,7000,0
|
|
20230704,192900,55846670,7000,7000,7000,7000,0
|
|
20230704,192800,55846670,7000,7000,7000,7000,0
|
|
20230704,192700,55846670,7000,7000,7000,7000,0
|
|
20230704,192600,55846670,7000,7000,7000,7000,0
|
|
20230704,192500,55846670,7000,7000,7000,7000,0
|
|
20230704,192400,55846670,7000,7000,7000,7000,0
|
|
20230704,192300,55846670,7000,7000,7000,7000,0
|
|
20230704,192200,55846670,7000,7000,7000,7000,0
|
|
20230704,192100,55846670,7000,7000,7000,7000,0
|
|
20230704,192000,55846670,7000,7000,7000,7000,0
|
|
20230704,191900,55846670,7000,7000,7000,7000,0
|
|
20230704,191800,55846670,7000,7000,7000,7000,0
|
|
20230704,191700,55846670,7000,7000,7000,7000,0
|
|
20230704,191600,55846670,7000,7000,7000,7000,0
|
|
20230704,191500,55846670,7000,7000,7000,7000,0
|
|
20230704,191400,55846670,7000,7000,7000,7000,0
|
|
20230704,191300,55846670,7000,7000,7000,7000,0
|
|
20230704,191200,55846670,7000,7000,7000,7000,0
|
|
20230704,191100,55846670,7000,7000,7000,7000,0
|
|
20230704,191000,55846670,7000,7000,7000,7000,0
|
|
20230704,190900,55846670,7000,7000,7000,7000,93
|
|
20230704,190800,55846670,7000,7000,7000,7000,0
|
|
20230704,190700,55846670,7000,7000,7000,7000,0
|
|
20230704,190600,55846670,7000,7000,7000,7000,0
|
|
20230704,190500,55846670,7000,7000,7000,7000,0
|
|
20230704,190400,55846670,7000,7000,7000,7000,0
|
|
20230704,190300,55846670,7000,7000,7000,7000,0
|
|
20230704,190200,55846670,7000,7000,7000,7000,0
|
|
20230704,190100,55846670,7000,7000,7000,7000,0
|
|
20230704,190000,55846670,7000,7000,7000,7000,0
|
|
20230704,185900,55846670,7000,7000,7000,7000,0
|
|
20230704,185800,55846670,7000,7000,7000,7000,0
|
|
20230704,185700,55846670,7000,7000,7000,7000,0
|
|
20230704,185600,55846670,7000,7000,7000,7000,0
|
|
20230704,185500,55846670,7000,7000,7000,7000,0
|
|
20230704,185400,55846670,7000,7000,7000,7000,0
|
|
20230704,185300,55846670,7000,7000,7000,7000,0
|
|
20230704,185200,55846670,7000,7000,7000,7000,0
|
|
20230704,185100,55846670,7000,7000,7000,7000,0
|
|
20230704,185000,55846670,7000,7000,7000,7000,0
|
|
20230704,184900,55846670,7000,7000,7000,7000,0
|
|
20230704,184800,55846670,7000,7000,7000,7000,0
|
|
20230704,184700,55846670,7000,7000,7000,7000,0
|
|
20230704,184600,55846670,7000,7000,7000,7000,0
|
|
20230704,184500,55846670,7000,7000,7000,7000,0
|
|
20230704,184400,55846670,7000,7000,7000,7000,0
|
|
20230704,184300,55846670,7000,7000,7000,7000,0
|
|
20230704,184200,55846670,7000,7000,7000,7000,0
|
|
20230704,184100,55846670,7000,7000,7000,7000,0
|
|
20230704,184000,55846670,7000,7000,7000,7000,0
|
|
20230704,183900,55846670,7000,7000,7000,7000,93
|
|
20230704,183800,55846670,7000,7000,7000,7000,0
|
|
20230704,183700,55846670,7000,7000,7000,7000,0
|
|
20230704,183600,55846670,7000,7000,7000,7000,0
|
|
20230704,183500,55846670,7000,7000,7000,7000,0
|
|
20230704,183400,55846670,7000,7000,7000,7000,0
|
|
20230704,183300,55846670,7000,7000,7000,7000,0
|
|
20230704,183200,55846670,7000,7000,7000,7000,0
|
|
20230704,183100,55846670,7000,7000,7000,7000,0
|
|
20230704,183000,55846670,7000,7000,7000,7000,0
|
|
20230704,182900,55846670,7000,7000,7000,7000,0
|
|
20230704,182800,55846670,7000,7000,7000,7000,0
|
|
20230704,182700,55846670,7000,7000,7000,7000,0
|
|
20230704,182600,55846670,7000,7000,7000,7000,0
|
|
20230704,182500,55846670,7000,7000,7000,7000,0
|
|
20230704,182400,55846670,7000,7000,7000,7000,0
|
|
20230704,182300,55846670,7000,7000,7000,7000,0
|
|
20230704,182200,55846670,7000,7000,7000,7000,0
|
|
20230704,182100,55846670,7000,7000,7000,7000,0
|
|
20230704,182000,55846670,7000,7000,7000,7000,0
|
|
20230704,181900,55846670,7000,7000,7000,7000,0
|
|
20230704,181800,55846670,7000,7000,7000,7000,0
|
|
20230704,181700,55846670,7000,7000,7000,7000,0
|
|
20230704,181600,55846670,7000,7000,7000,7000,0
|
|
20230704,181500,55846670,7000,7000,7000,7000,0
|
|
20230704,181400,55846670,7000,7000,7000,7000,0
|
|
20230704,181300,55846670,7000,7000,7000,7000,0
|
|
20230704,181200,55846670,7000,7000,7000,7000,0
|
|
20230704,181100,55846670,7000,7000,7000,7000,0
|
|
20230704,181000,55846670,7000,7000,7000,7000,0
|
|
20230704,180900,55846670,7000,7000,7000,7000,93
|
|
20230704,180800,55846670,7000,7000,7000,7000,0
|
|
20230704,180700,55846670,7000,7000,7000,7000,0
|
|
20230704,180600,55846670,7000,7000,7000,7000,0
|
|
20230704,180500,55846670,7000,7000,7000,7000,0
|
|
20230704,180400,55846670,7000,7000,7000,7000,0
|
|
20230704,180300,55846670,7000,7000,7000,7000,0
|
|
20230704,180200,55846670,7000,7000,7000,7000,0
|
|
20230704,180100,55846670,7000,7000,7000,7000,0
|
|
20230704,180000,55846670,7000,7000,7000,7000,0
|
|
20230704,175900,55846670,7000,7000,7000,7000,0
|
|
20230704,175800,55846670,7000,7000,7000,7000,0
|
|
20230704,175700,55846670,7000,7000,7000,7000,0
|
|
20230704,175600,55846670,7000,7000,7000,7000,0
|
|
20230704,175500,55846670,7000,7000,7000,7000,0
|
|
20230704,175400,55846670,7000,7000,7000,7000,0
|
|
20230704,175300,55846670,7000,7000,7000,7000,0
|
|
20230704,175200,55846670,7000,7000,7000,7000,0
|
|
20230704,175100,55846670,7000,7000,7000,7000,0
|
|
20230704,175000,55846670,7000,7000,7000,7000,0
|
|
20230704,174900,55846670,7000,7000,7000,7000,0
|
|
20230704,174800,55846670,7000,7000,7000,7000,0
|
|
20230704,174700,55846670,7000,7000,7000,7000,0
|
|
20230704,174600,55846670,7000,7000,7000,7000,0
|
|
20230704,174500,55846670,7000,7000,7000,7000,0
|
|
20230704,174400,55846670,7000,7000,7000,7000,0
|
|
20230704,174300,55846670,7000,7000,7000,7000,0
|
|
20230704,174200,55846670,7000,7000,7000,7000,0
|
|
20230704,174100,55846670,7000,7000,7000,7000,0
|
|
20230704,174000,55846670,7000,7000,7000,7000,0
|
|
20230704,173900,55846670,7000,7000,7000,7000,93
|
|
20230704,173800,55846670,7000,7000,7000,7000,0
|
|
20230704,173700,55846670,7000,7000,7000,7000,0
|
|
20230704,173600,55846670,7000,7000,7000,7000,0
|
|
20230704,173500,55846670,7000,7000,7000,7000,0
|
|
20230704,173400,55846670,7000,7000,7000,7000,0
|
|
20230704,173300,55846670,7000,7000,7000,7000,0
|
|
20230704,173200,55846670,7000,7000,7000,7000,0
|
|
20230704,173100,55846670,7000,7000,7000,7000,0
|
|
20230704,173000,55846670,7000,7000,7000,7000,0
|
|
20230704,172900,55846670,7000,7000,7000,7000,0
|
|
20230704,172800,55846670,7000,7000,7000,7000,0
|
|
20230704,172700,55846670,7000,7000,7000,7000,0
|
|
20230704,172600,55846670,7000,7000,7000,7000,0
|
|
20230704,172500,55846670,7000,7000,7000,7000,0
|
|
20230704,172400,55846670,7000,7000,7000,7000,0
|
|
20230704,172300,55846670,7000,7000,7000,7000,0
|
|
20230704,172200,55846670,7000,7000,7000,7000,0
|
|
20230704,172100,55846670,7000,7000,7000,7000,0
|
|
20230704,172000,55846670,7000,7000,7000,7000,0
|
|
20230704,171900,55846670,7000,7000,7000,7000,0
|
|
20230704,171800,55846670,7000,7000,7000,7000,0
|
|
20230704,171700,55846670,7000,7000,7000,7000,0
|
|
20230704,171600,55846670,7000,7000,7000,7000,0
|
|
20230704,171500,55846670,7000,7000,7000,7000,0
|
|
20230704,171400,55846670,7000,7000,7000,7000,0
|
|
20230704,171300,55846670,7000,7000,7000,7000,0
|
|
20230704,171200,55846670,7000,7000,7000,7000,0
|
|
20230704,171100,55846670,7000,7000,7000,7000,0
|
|
20230704,171000,55846670,7000,7000,7000,7000,0
|
|
20230704,170900,55846670,7000,7000,7000,7000,93
|
|
20230704,170800,55846670,7000,7000,7000,7000,0
|
|
20230704,170700,55846670,7000,7000,7000,7000,0
|
|
20230704,170600,55846670,7000,7000,7000,7000,0
|
|
20230704,170500,55846670,7000,7000,7000,7000,0
|
|
20230704,170400,55846670,7000,7000,7000,7000,0
|
|
20230704,170300,55846670,7000,7000,7000,7000,0
|
|
20230704,170200,55846670,7000,7000,7000,7000,0
|
|
20230704,170100,55846670,7000,7000,7000,7000,0
|
|
20230704,170000,55846670,7000,7000,7000,7000,0
|
|
20230704,165900,55846670,7000,7000,7000,7000,0
|
|
20230704,165800,55846670,7000,7000,7000,7000,0
|
|
20230704,165700,55846670,7000,7000,7000,7000,0
|
|
20230704,165600,55846670,7000,7000,7000,7000,0
|
|
20230704,165500,55846670,7000,7000,7000,7000,0
|
|
20230704,165400,55846670,7000,7000,7000,7000,0
|
|
20230704,165300,55846670,7000,7000,7000,7000,0
|
|
20230704,165200,55846670,7000,7000,7000,7000,0
|
|
20230704,165100,55846670,7000,7000,7000,7000,0
|
|
20230704,165000,55846670,7000,7000,7000,7000,0
|
|
20230704,164900,55846670,7000,7000,7000,7000,0
|
|
20230704,164800,55846670,7000,7000,7000,7000,0
|
|
20230704,164700,55846670,7000,7000,7000,7000,0
|
|
20230704,164600,55846670,7000,7000,7000,7000,0
|
|
20230704,164500,55846670,7000,7000,7000,7000,0
|
|
20230704,164400,55846670,7000,7000,7000,7000,0
|
|
20230704,164300,55846670,7000,7000,7000,7000,0
|
|
20230704,164200,55846670,7000,7000,7000,7000,0
|
|
20230704,164100,55846670,7000,7000,7000,7000,0
|
|
20230704,164000,55846670,7000,7000,7000,7000,0
|
|
20230704,163900,55846670,7000,7000,7000,7000,93
|
|
20230704,163800,55846670,7000,7000,7000,7000,0
|
|
20230704,163700,55846670,7000,7000,7000,7000,0
|
|
20230704,163600,55846670,7000,7000,7000,7000,0
|
|
20230704,163500,55846670,7000,7000,7000,7000,0
|
|
20230704,163400,55846670,7000,7000,7000,7000,0
|
|
20230704,163300,55846670,7000,7000,7000,7000,0
|
|
20230704,163200,55846670,7000,7000,7000,7000,0
|
|
20230704,163100,55846670,7000,7000,7000,7000,0
|
|
20230704,163000,55846670,7000,7000,7000,7000,0
|
|
20230704,162900,55846670,7000,7000,7000,7000,0
|
|
20230704,162800,55846670,7000,7000,7000,7000,0
|
|
20230704,162700,55846670,7000,7000,7000,7000,0
|
|
20230704,162600,55846670,7000,7000,7000,7000,0
|
|
20230704,162500,55846670,7000,7000,7000,7000,0
|
|
20230704,162400,55846670,7000,7000,7000,7000,0
|
|
20230704,162300,55846670,7000,7000,7000,7000,0
|
|
20230704,162200,55846670,7000,7000,7000,7000,0
|
|
20230704,162100,55846670,7000,7000,7000,7000,0
|
|
20230704,162000,55846670,7000,7000,7000,7000,0
|
|
20230704,161900,55846670,7000,7000,7000,7000,0
|
|
20230704,161800,55846670,7000,7000,7000,7000,0
|
|
20230704,161700,55846670,7000,7000,7000,7000,0
|
|
20230704,161600,55846670,7000,7000,7000,7000,0
|
|
20230704,161500,55846670,7000,7000,7000,7000,0
|
|
20230704,161400,55846670,7000,7000,7000,7000,0
|
|
20230704,161300,55846670,7000,7000,7000,7000,0
|
|
20230704,161200,55846670,7000,7000,7000,7000,0
|
|
20230704,161100,55846670,7000,7000,7000,7000,0
|
|
20230704,161000,55846670,7000,7000,7000,7000,0
|
|
20230704,160900,55846670,7000,7000,7000,7000,93
|
|
20230704,160800,55846670,7000,7000,7000,7000,0
|
|
20230704,160700,55846670,7000,7000,7000,7000,0
|
|
20230704,160600,55846670,7000,7000,7000,7000,0
|
|
20230704,160500,55846670,7000,7000,7000,7000,0
|
|
20230704,160400,55846670,7000,7000,7000,7000,0
|
|
20230704,160300,55846670,7000,7000,7000,7000,0
|
|
20230704,160200,55846670,7000,7000,7000,7000,0
|
|
20230704,160100,55846670,7000,7000,7000,7000,0
|
|
20230704,160000,55846670,7000,7000,7000,7000,0
|
|
20230704,155900,55846670,7000,7000,7000,7000,0
|
|
20230704,155800,55846670,7000,7000,7000,7000,0
|
|
20230704,155700,55846670,7000,7000,7000,7000,0
|
|
20230704,155600,55846670,7000,7000,7000,7000,0
|
|
20230704,155500,55846670,7000,7000,7000,7000,0
|
|
20230704,155400,55846670,7000,7000,7000,7000,0
|
|
20230704,155300,55846670,7000,7000,7000,7000,0
|
|
20230704,155200,55846670,7000,7000,7000,7000,0
|
|
20230704,155100,55846670,7000,7000,7000,7000,0
|
|
20230704,155000,55846670,7000,7000,7000,7000,0
|
|
20230704,154900,55846670,7000,7000,7000,7000,0
|
|
20230704,154800,55846670,7000,7000,7000,7000,0
|
|
20230704,154700,55846670,7000,7000,7000,7000,0
|
|
20230704,154600,55846670,7000,7000,7000,7000,0
|
|
20230704,154500,55846670,7000,7000,7000,7000,0
|
|
20230704,154400,55846670,7000,7000,7000,7000,0
|
|
20230704,154300,55846670,7000,7000,7000,7000,0
|
|
20230704,154200,55846670,7000,7000,7000,7000,0
|
|
20230704,154100,55846670,7000,7000,7000,7000,0
|
|
20230704,154000,55846670,7000,7000,7000,7000,0
|
|
20230704,153900,55846670,7000,7000,7000,7000,93
|
|
20230704,153800,55846670,7000,7000,7000,7000,0
|
|
20230704,153700,55846670,7000,7000,7000,7000,0
|
|
20230704,153600,55846670,7000,7000,7000,7000,0
|
|
20230704,153500,55846670,7000,7000,7000,7000,0
|
|
20230704,153400,55846670,7000,7000,7000,7000,0
|
|
20230704,153300,55846670,7000,7000,7000,7000,0
|
|
20230704,153200,55846670,7000,7000,7000,7000,0
|
|
20230704,153100,55846670,7000,7000,7000,7000,0
|
|
20230704,153000,55846670,7000,7000,7000,7000,93
|
|
20230704,152900,55195670,7000,7000,7000,7000,0
|
|
20230704,152800,55195670,7000,7000,7000,7000,0
|
|
20230704,152700,55195670,7000,7000,7000,7000,0
|
|
20230704,152600,55195670,7000,7000,7000,7000,0
|
|
20230704,152500,55195670,7000,7000,7000,7000,0
|
|
20230704,152400,55195670,7000,7000,7000,7000,0
|
|
20230704,152300,55195670,7000,7000,7000,7000,0
|
|
20230704,152200,55195670,7000,7000,7000,7000,0
|
|
20230704,152100,55195670,7000,7000,7000,7000,0
|
|
20230704,152000,55195670,7000,7000,7000,7000,0
|
|
20230704,151900,55195670,7000,6990,7000,6990,11
|
|
20230704,151800,55118770,7000,7000,7000,7000,0
|
|
20230704,151700,55118770,7000,7000,7000,7000,0
|
|
20230704,151600,55118770,7000,7000,7000,7000,0
|
|
20230704,151500,55118770,7000,7000,7000,7000,0
|
|
20230704,151400,55118770,7000,7000,7000,7000,0
|
|
20230704,151300,55118770,7000,7000,7000,7000,0
|
|
20230704,151200,55118770,7000,7000,7000,7000,0
|
|
20230704,151100,55118770,7000,7000,7000,7000,0
|
|
20230704,151000,55118770,7000,7000,7000,7000,0
|
|
20230704,150900,55118770,7000,7000,7000,7000,0
|
|
20230704,150800,55118770,7000,7000,7000,7000,0
|
|
20230704,150700,55118770,7000,7000,7000,7000,0
|
|
20230704,150600,55118770,7000,7000,7000,7000,0
|
|
20230704,150500,55118770,7000,7000,7000,7000,0
|
|
20230704,150400,55118770,7000,7000,7000,7000,0
|
|
20230704,150300,55118770,7000,7000,7000,7000,0
|
|
20230704,150200,55118770,7000,7000,7000,7000,0
|
|
20230704,150100,55118770,7000,7000,7000,7000,0
|
|
20230704,150000,55118770,7000,7000,7000,7000,0
|
|
20230704,145900,55118770,7000,7000,7000,7000,0
|
|
20230704,145800,55118770,7000,7000,7000,7000,0
|
|
20230704,145700,55118770,7000,7000,7000,7000,0
|
|
20230704,145600,55118770,7000,7000,7000,7000,0
|
|
20230704,145500,55118770,7000,7000,7000,7000,1
|
|
20230704,145400,55111770,6990,6990,6990,6990,0
|
|
20230704,145300,55111770,6990,6990,6990,6990,8
|
|
20230704,145200,55055850,7000,6990,7000,6990,77
|
|
20230704,145100,54517610,7000,7000,7000,7000,0
|
|
20230704,145000,54517610,7000,7000,7000,7000,0
|
|
20230704,144900,54517610,7000,7000,7000,7000,0
|
|
20230704,144800,54517610,7000,7000,7000,7000,0
|
|
20230704,144700,54517610,7000,7000,7000,7000,0
|
|
20230704,144600,54517610,7000,7000,7000,7000,0
|
|
20230704,144500,54517610,7000,7000,7000,7000,0
|
|
20230704,144400,54517610,7000,7000,7000,7000,0
|
|
20230704,144300,54517610,7000,7000,7000,7000,0
|
|
20230704,144200,54517610,7000,7000,7000,7000,0
|
|
20230704,144100,54517610,7000,7000,7000,7000,0
|
|
20230704,144000,54517610,7000,7000,7000,7000,0
|
|
20230704,143900,54517610,7000,7000,7000,7000,0
|
|
20230704,143800,54517610,7000,7000,7000,7000,7
|
|
20230704,143700,54468610,7000,7000,7000,7000,32
|
|
20230704,143600,54244610,7000,7000,7000,7000,30
|
|
20230704,143500,54034610,7000,7000,7000,7000,25
|
|
20230704,143400,53859610,7000,7000,7000,7000,0
|
|
20230704,143300,53859610,7000,7000,7000,7000,0
|
|
20230704,143200,53859610,7000,7000,7000,7000,0
|
|
20230704,143100,53859610,7000,6990,7000,6990,300
|
|
20230704,143000,51762410,6990,6990,6990,6990,0
|
|
20230704,142900,51762410,6990,6990,6990,6990,0
|
|
20230704,142800,51762410,6990,6990,6990,6990,0
|
|
20230704,142700,51762410,6990,6990,6990,6990,1
|
|
20230704,142600,51755420,6990,6990,6990,6990,0
|
|
20230704,142500,51755420,6990,6990,6990,6990,0
|
|
20230704,142400,51755420,6990,6990,6990,6990,1
|
|
20230704,142300,51748430,6950,6980,6980,6950,7
|
|
20230704,142200,51699710,6990,6990,6990,6990,0
|
|
20230704,142100,51699710,6990,6990,6990,6990,0
|
|
20230704,142000,51699710,6990,6980,6990,6980,4
|
|
20230704,141900,51671780,6990,6990,6990,6990,2
|
|
20230704,141800,51657800,6950,6950,6950,6950,0
|
|
20230704,141700,51657800,6950,6950,6950,6950,100
|
|
20230704,141600,50962800,6960,6960,6960,6960,1
|
|
20230704,141500,50955840,6950,6950,6950,6950,0
|
|
20230704,141400,50955840,6950,6950,6950,6950,0
|
|
20230704,141300,50955840,6950,6950,6950,6950,0
|
|
20230704,141200,50955840,6950,6950,6950,6950,0
|
|
20230704,141100,50955840,6950,6950,6950,6950,50
|
|
20230704,141000,50608340,7000,7000,7000,7000,0
|
|
20230704,140900,50608340,7000,6980,7000,6980,100
|
|
20230704,140800,49909840,6950,6950,6950,6950,0
|
|
20230704,140700,49909840,6950,6970,6970,6950,500
|
|
20230704,140600,46429970,7000,7000,7000,7000,0
|
|
20230704,140500,46429970,7000,7000,7000,7000,0
|
|
20230704,140400,46429970,7000,7000,7000,7000,0
|
|
20230704,140300,46429970,7000,7000,7000,7000,0
|
|
20230704,140200,46429970,7000,7000,7000,7000,0
|
|
20230704,140100,46429970,7000,7000,7000,7000,0
|
|
20230704,140000,46429970,7000,7000,7000,7000,0
|
|
20230704,135900,46429970,7000,7000,7000,7000,0
|
|
20230704,135800,46429970,7000,7000,7000,7000,0
|
|
20230704,135700,46429970,7000,7000,7000,7000,0
|
|
20230704,135600,46429970,7000,7000,7000,7000,0
|
|
20230704,135500,46429970,7000,7000,7000,7000,0
|
|
20230704,135400,46429970,7000,7000,7000,7000,0
|
|
20230704,135300,46429970,7000,7000,7000,7000,0
|
|
20230704,135200,46429970,7000,7000,7000,7000,0
|
|
20230704,135100,46429970,7000,7000,7000,7000,0
|
|
20230704,135000,46429970,7000,7000,7000,7000,0
|
|
20230704,134900,46429970,7000,7000,7000,7000,0
|
|
20230704,134800,46429970,7000,7000,7000,7000,0
|
|
20230704,134700,46429970,7000,7000,7000,7000,0
|
|
20230704,134600,46429970,7000,7000,7000,7000,0
|
|
20230704,134500,46429970,7000,7000,7000,7000,0
|
|
20230704,134400,46429970,7000,7000,7000,7000,0
|
|
20230704,134300,46429970,7000,7000,7000,7000,0
|
|
20230704,134200,46429970,7000,7000,7000,7000,0
|
|
20230704,134100,46429970,7000,7000,7000,7000,0
|
|
20230704,134000,46429970,7000,7000,7000,7000,0
|
|
20230704,133900,46429970,7000,7000,7000,7000,0
|
|
20230704,133800,46429970,7000,7000,7000,7000,0
|
|
20230704,133700,46429970,7000,7000,7000,7000,0
|
|
20230704,133600,46429970,7000,7000,7000,7000,0
|
|
20230704,133500,46429970,7000,7000,7000,7000,0
|
|
20230704,133400,46429970,7000,7000,7000,7000,2
|
|
20230704,133300,46415970,7000,7000,7000,7000,5
|
|
20230704,133200,46380970,7000,6960,7000,6960,100
|
|
20230704,133100,45681210,7000,7000,7000,7000,0
|
|
20230704,133000,45681210,7000,7000,7000,7000,0
|
|
20230704,132900,45681210,7000,7000,7000,7000,0
|
|
20230704,132800,45681210,7000,7000,7000,7000,0
|
|
20230704,132700,45681210,7000,7000,7000,7000,0
|
|
20230704,132600,45681210,7000,7000,7000,7000,0
|
|
20230704,132500,45681210,7000,7000,7000,7000,0
|
|
20230704,132400,45681210,7000,7000,7000,7000,0
|
|
20230704,132300,45681210,7000,7000,7000,7000,0
|
|
20230704,132200,45681210,7000,7000,7000,7000,0
|
|
20230704,132100,45681210,7000,7000,7000,7000,0
|
|
20230704,132000,45681210,7000,7000,7000,7000,0
|
|
20230704,131900,45681210,7000,7000,7000,7000,0
|
|
20230704,131800,45681210,7000,7000,7000,7000,0
|
|
20230704,131700,45681210,7000,7000,7000,7000,0
|
|
20230704,131600,45681210,7000,7000,7000,7000,0
|
|
20230704,131500,45681210,7000,7000,7000,7000,0
|
|
20230704,131400,45681210,7000,7000,7000,7000,0
|
|
20230704,131300,45681210,7000,7000,7000,7000,0
|
|
20230704,131200,45681210,7000,7000,7000,7000,0
|
|
20230704,131100,45681210,7000,6990,7000,6990,200
|
|
20230704,131000,44282800,6960,6960,6960,6960,0
|
|
20230704,130900,44282800,6960,6960,6960,6960,0
|
|
20230704,130800,44282800,6960,6960,6960,6960,27
|
|
20230704,130700,44094880,6970,6990,6990,6970,2
|
|
20230704,130600,44080920,7000,7000,7000,7000,0
|
|
20230704,130500,44080920,7000,7000,7000,7000,0
|
|
20230704,130400,44080920,7000,7000,7000,7000,0
|
|
20230704,130300,44080920,7000,7000,7000,7000,0
|
|
20230704,130200,44080920,7000,7000,7000,7000,0
|
|
20230704,130100,44080920,7000,7000,7000,7000,0
|
|
20230704,130000,44080920,7000,6980,7000,6980,500
|
|
20230704,125900,40585390,6980,6980,6980,6980,0
|
|
20230704,125800,40585390,6980,6980,6980,6980,0
|
|
20230704,125700,40585390,6980,6980,6980,6980,0
|
|
20230704,125600,40585390,6980,6980,6980,6980,0
|
|
20230704,125500,40585390,6980,6980,6980,6980,0
|
|
20230704,125400,40585390,6980,6980,6980,6980,0
|
|
20230704,125300,40585390,6980,6980,6980,6980,0
|
|
20230704,125200,40585390,6980,6980,6980,6980,0
|
|
20230704,125100,40585390,6980,6980,6980,6980,0
|
|
20230704,125000,40585390,6980,6980,6980,6980,0
|
|
20230704,124900,40585390,6980,6980,6980,6980,0
|
|
20230704,124800,40585390,6980,6980,6980,6980,0
|
|
20230704,124700,40585390,6980,6980,6980,6980,0
|
|
20230704,124600,40585390,6980,6980,6980,6980,0
|
|
20230704,124500,40585390,6980,6980,6980,6980,0
|
|
20230704,124400,40585390,6980,6980,6980,6980,0
|
|
20230704,124300,40585390,6980,6980,6980,6980,0
|
|
20230704,124200,40585390,6980,6980,6980,6980,0
|
|
20230704,124100,40585390,6980,6980,6980,6980,0
|
|
20230704,124000,40585390,6980,6980,6980,6980,0
|
|
20230704,123900,40585390,6980,6980,6980,6980,0
|
|
20230704,123800,40585390,6980,6980,6980,6980,0
|
|
20230704,123700,40585390,6980,6980,6980,6980,0
|
|
20230704,123600,40585390,6980,6980,6980,6980,0
|
|
20230704,123500,40585390,6980,6980,6980,6980,0
|
|
20230704,123400,40585390,6980,6980,6980,6980,0
|
|
20230704,123300,40585390,6980,6980,6980,6980,0
|
|
20230704,123200,40585390,6980,6980,6980,6980,0
|
|
20230704,123100,40585390,6980,6980,6980,6980,0
|
|
20230704,123000,40585390,6980,6980,6980,6980,0
|
|
20230704,122900,40585390,6980,6970,6980,6970,2
|
|
20230704,122800,40571440,6960,6960,6960,6960,0
|
|
20230704,122700,40571440,6960,6960,6960,6960,0
|
|
20230704,122600,40571440,6960,6960,6960,6960,1
|
|
20230704,122500,40564480,6960,6960,6960,6960,0
|
|
20230704,122400,40564480,6960,6980,6980,6960,51
|
|
20230704,122300,40208520,6990,6990,6990,6990,0
|
|
20230704,122200,40208520,6990,6990,6990,6990,0
|
|
20230704,122100,40208520,6990,6990,6990,6990,0
|
|
20230704,122000,40208520,6990,6990,6990,6990,0
|
|
20230704,121900,40208520,6990,6990,6990,6990,0
|
|
20230704,121800,40208520,6990,6990,6990,6990,0
|
|
20230704,121700,40208520,6990,6990,6990,6990,0
|
|
20230704,121600,40208520,6990,6990,6990,6990,0
|
|
20230704,121500,40208520,6990,6990,6990,6990,0
|
|
20230704,121400,40208520,6990,6990,6990,6990,0
|
|
20230704,121300,40208520,6990,6990,6990,6990,0
|
|
20230704,121200,40208520,6990,6990,6990,6990,0
|
|
20230704,121100,40208520,6990,6990,6990,6990,0
|
|
20230704,121000,40208520,6990,6990,6990,6990,0
|
|
20230704,120900,40208520,6990,6990,6990,6990,0
|
|
20230704,120800,40208520,6990,6990,6990,6990,0
|
|
20230704,120700,40208520,6990,6990,6990,6990,0
|
|
20230704,120600,40208520,6990,6990,6990,6990,0
|
|
20230704,120500,40208520,6990,6990,6990,6990,0
|
|
20230704,120400,40208520,6990,6990,6990,6990,0
|
|
20230704,120300,40208520,6990,6990,6990,6990,0
|
|
20230704,120200,40208520,6990,6990,6990,6990,0
|
|
20230704,120100,40208520,6990,6990,6990,6990,1
|
|
20230704,120000,40201530,6950,6950,6950,6950,0
|
|
20230704,115900,40201530,6950,6950,6950,6950,0
|
|
20230704,115800,40201530,6950,6950,6950,6950,0
|
|
20230704,115700,40201530,6950,6950,6950,6950,0
|
|
20230704,115600,40201530,6950,6950,6950,6950,0
|
|
20230704,115500,40201530,6950,6950,6950,6950,30
|
|
20230704,115400,39993030,6990,6990,6990,6990,0
|
|
20230704,115300,39993030,6990,6990,6990,6990,0
|
|
20230704,115200,39993030,6990,6990,6990,6990,0
|
|
20230704,115100,39993030,6990,6990,6990,6990,0
|
|
20230704,115000,39993030,6990,6990,6990,6990,0
|
|
20230704,114900,39993030,6990,6990,6990,6990,0
|
|
20230704,114800,39993030,6990,6990,6990,6990,0
|
|
20230704,114700,39993030,6990,6950,6990,6950,2
|
|
20230704,114600,39979090,6950,6950,6950,6950,0
|
|
20230704,114500,39979090,6950,6950,6950,6950,0
|
|
20230704,114400,39979090,6950,6950,6950,6950,0
|
|
20230704,114300,39979090,6950,6950,6950,6950,0
|
|
20230704,114200,39979090,6950,6950,6950,6950,0
|
|
20230704,114100,39979090,6950,6950,6950,6950,0
|
|
20230704,114000,39979090,6950,6950,6950,6950,0
|
|
20230704,113900,39979090,6950,6950,6950,6950,0
|
|
20230704,113800,39979090,6950,6950,6950,6950,0
|
|
20230704,113700,39979090,6950,6950,6950,6950,0
|
|
20230704,113600,39979090,6950,6950,6950,6950,0
|
|
20230704,113500,39979090,6950,6950,6950,6950,0
|
|
20230704,113400,39979090,6950,6950,6950,6950,0
|
|
20230704,113300,39979090,6950,6950,6950,6950,0
|
|
20230704,113200,39979090,6950,6950,6950,6950,0
|
|
20230704,113100,39979090,6950,6950,6950,6950,0
|
|
20230704,113000,39979090,6950,6950,6950,6950,0
|
|
20230704,112900,39979090,6950,6950,6950,6950,0
|
|
20230704,112800,39979090,6950,6950,6950,6950,0
|
|
20230704,112700,39979090,6950,6950,6950,6950,2
|
|
20230704,112600,39965190,6960,6960,6960,6960,33
|
|
20230704,112500,39735510,6960,6960,6960,6960,0
|
|
20230704,112400,39735510,6960,6960,6960,6960,0
|
|
20230704,112300,39735510,6960,6970,6970,6960,35
|
|
20230704,112200,39491870,6990,6990,6990,6990,0
|
|
20230704,112100,39491870,6990,6990,6990,6990,0
|
|
20230704,112000,39491870,6990,6990,6990,6990,0
|
|
20230704,111900,39491870,6990,6990,6990,6990,0
|
|
20230704,111800,39491870,6990,6990,6990,6990,0
|
|
20230704,111700,39491870,6990,6990,6990,6990,0
|
|
20230704,111600,39491870,6990,6990,6990,6990,0
|
|
20230704,111500,39491870,6990,6990,6990,6990,0
|
|
20230704,111400,39491870,6990,6990,6990,6990,0
|
|
20230704,111300,39491870,6990,6990,6990,6990,0
|
|
20230704,111200,39491870,6990,6990,6990,6990,0
|
|
20230704,111100,39491870,6990,6990,6990,6990,0
|
|
20230704,111000,39491870,6990,6990,6990,6990,7
|
|
20230704,110900,39442940,6970,6970,6970,6970,0
|
|
20230704,110800,39442940,6970,6970,6970,6970,0
|
|
20230704,110700,39442940,6970,6970,6970,6970,0
|
|
20230704,110600,39442940,6970,6970,6970,6970,0
|
|
20230704,110500,39442940,6970,6970,6970,6970,0
|
|
20230704,110400,39442940,6970,6970,6970,6970,0
|
|
20230704,110300,39442940,6970,6970,6970,6970,0
|
|
20230704,110200,39442940,6970,6970,6970,6970,0
|
|
20230704,110100,39442940,6970,6970,6970,6970,0
|
|
20230704,110000,39442940,6970,6970,6970,6970,0
|
|
20230704,105900,39442940,6970,6970,6970,6970,0
|
|
20230704,105800,39442940,6970,6970,6970,6970,0
|
|
20230704,105700,39442940,6970,6970,6970,6970,0
|
|
20230704,105600,39442940,6970,6970,6970,6970,80
|
|
20230704,105500,38885340,6980,6980,6980,6980,0
|
|
20230704,105400,38885340,6980,6990,6990,6980,89
|
|
20230704,105300,38264110,7000,7000,7000,7000,0
|
|
20230704,105200,38264110,7000,7000,7000,7000,0
|
|
20230704,105100,38264110,7000,7000,7000,7000,1
|
|
20230704,105000,38257110,7000,7000,7000,7000,0
|
|
20230704,104900,38257110,7000,7000,7000,7000,0
|
|
20230704,104800,38257110,7000,7000,7000,7000,0
|
|
20230704,104700,38257110,7000,7000,7000,7000,0
|
|
20230704,104600,38257110,7000,7000,7000,7000,0
|
|
20230704,104500,38257110,7000,7000,7000,7000,0
|
|
20230704,104400,38257110,7000,7000,7000,7000,0
|
|
20230704,104300,38257110,7000,7000,7000,7000,0
|
|
20230704,104200,38257110,7000,7000,7000,7000,0
|
|
20230704,104100,38257110,7000,7000,7000,7000,0
|
|
20230704,104000,38257110,7000,7000,7000,7000,0
|
|
20230704,103900,38257110,7000,7000,7000,7000,0
|
|
20230704,103800,38257110,7000,7000,7000,7000,0
|
|
20230704,103700,38257110,7000,7000,7000,7000,0
|
|
20230704,103600,38257110,7000,7000,7000,7000,0
|
|
20230704,103500,38257110,7000,7000,7000,7000,0
|
|
20230704,103400,38257110,7000,7000,7000,7000,1
|
|
20230704,103300,38250110,6980,6980,6980,6980,0
|
|
20230704,103200,38250110,6980,6980,6980,6980,0
|
|
20230704,103100,38250110,6980,6980,6980,6980,0
|
|
20230704,103000,38250110,6980,6980,6980,6980,0
|
|
20230704,102900,38250110,6980,6990,6990,6980,89
|
|
20230704,102800,37628860,7000,7000,7000,7000,0
|
|
20230704,102700,37628860,7000,7000,7000,7000,0
|
|
20230704,102600,37628860,7000,7000,7000,7000,0
|
|
20230704,102500,37628860,7000,7000,7000,7000,0
|
|
20230704,102400,37628860,7000,7000,7000,7000,0
|
|
20230704,102300,37628860,7000,7000,7000,7000,0
|
|
20230704,102200,37628860,7000,7000,7000,7000,0
|
|
20230704,102100,37628860,7000,7000,7000,7000,342
|
|
20230704,102000,35234860,7000,7000,7000,7000,0
|
|
20230704,101900,35234860,7000,7000,7000,7000,0
|
|
20230704,101800,35234860,7000,7000,7000,7000,50
|
|
20230704,101700,34884860,7020,7020,7020,7020,0
|
|
20230704,101600,34884860,7020,7020,7020,7000,18
|
|
20230704,101500,34758620,7020,7020,7020,7020,0
|
|
20230704,101400,34758620,7020,7020,7020,7020,0
|
|
20230704,101300,34758620,7020,7020,7020,7020,0
|
|
20230704,101200,34758620,7020,7020,7020,7020,0
|
|
20230704,101100,34758620,7020,7020,7020,7020,0
|
|
20230704,101000,34758620,7020,7020,7020,7020,1
|
|
20230704,100900,34751600,7000,7000,7000,7000,0
|
|
20230704,100800,34751600,7000,7000,7000,7000,0
|
|
20230704,100700,34751600,7000,7000,7000,7000,0
|
|
20230704,100600,34751600,7000,7000,7000,7000,0
|
|
20230704,100500,34751600,7000,7000,7000,7000,0
|
|
20230704,100400,34751600,7000,7000,7000,7000,0
|
|
20230704,100300,34751600,7000,7000,7000,7000,0
|
|
20230704,100200,34751600,7000,7000,7000,7000,0
|
|
20230704,100100,34751600,7000,7000,7000,7000,0
|
|
20230704,100000,34751600,7000,7000,7000,7000,0
|
|
20230704,095900,34751600,7000,7000,7000,7000,0
|
|
20230704,095800,34751600,7000,7000,7000,7000,0
|
|
20230704,095700,34751600,7000,7000,7000,7000,0
|
|
20230704,095600,34751600,7000,7000,7000,7000,0
|
|
20230704,095500,34751600,7000,7000,7000,7000,12
|
|
20230704,095400,34667600,7030,7030,7030,7030,0
|
|
20230704,095300,34667600,7030,7030,7030,7030,0
|
|
20230704,095200,34667600,7030,7030,7030,7030,0
|
|
20230704,095100,34667600,7030,7030,7030,7030,0
|
|
20230704,095000,34667600,7030,7030,7030,7030,0
|
|
20230704,094900,34667600,7030,7030,7030,7030,0
|
|
20230704,094800,34667600,7030,7030,7030,7030,0
|
|
20230704,094700,34667600,7030,7030,7030,7030,0
|
|
20230704,094600,34667600,7030,7030,7030,7030,0
|
|
20230704,094500,34667600,7030,7030,7030,7030,0
|
|
20230704,094400,34667600,7030,7030,7030,7030,0
|
|
20230704,094300,34667600,7030,7030,7030,7030,0
|
|
20230704,094200,34667600,7030,7030,7030,7030,0
|
|
20230704,094100,34667600,7030,7030,7030,7030,0
|
|
20230704,094000,34667600,7030,7030,7030,7030,0
|
|
20230704,093900,34667600,7030,7030,7030,7030,0
|
|
20230704,093800,34667600,7030,7030,7030,7030,0
|
|
20230704,093700,34667600,7030,7030,7030,7030,0
|
|
20230704,093600,34667600,7030,7030,7030,7030,0
|
|
20230704,093500,34667600,7030,7030,7030,7030,1
|
|
20230704,093400,34660570,7020,7020,7020,7020,1
|
|
20230704,093300,34653550,6980,7030,7030,6980,476
|
|
20230704,093200,31322740,7040,7000,7040,7000,978
|
|
20230704,093100,24456540,7000,7000,7000,7000,1
|
|
20230704,093000,24449540,7000,7000,7000,7000,15
|
|
20230704,092900,24344540,7000,7000,7000,7000,1
|
|
20230704,092800,24337540,6990,6990,6990,6990,0
|
|
20230704,092700,24337540,6990,6990,6990,6990,0
|
|
20230704,092600,24337540,6990,6990,6990,6990,0
|
|
20230704,092500,24337540,6990,6990,6990,6990,0
|
|
20230704,092400,24337540,6990,6990,6990,6990,66
|
|
20230704,092300,23876200,6990,6990,6990,6990,0
|
|
20230704,092200,23876200,6990,6990,6990,6990,0
|
|
20230704,092100,23876200,6990,7000,7000,6990,1885
|
|
20230704,092000,10682370,7010,7010,7010,7010,1
|
|
20230704,091900,10675360,7000,7000,7000,7000,0
|
|
20230704,091800,10675360,7000,7000,7000,7000,0
|
|
20230704,091700,10675360,7000,7000,7000,7000,0
|
|
20230704,091600,10675360,7000,7010,7010,7000,26
|
|
20230704,091500,10493250,7020,7010,7020,7000,1089
|
|
20230704,091400,2870070,7000,7000,7000,7000,0
|
|
20230704,091300,2870070,7000,7010,7010,7000,300
|
|
20230704,091200,770060,7020,7020,7020,7020,0
|
|
20230704,091100,770060,7020,7020,7020,7020,2
|
|
20230704,091000,756020,7020,7020,7020,7020,0
|
|
20230704,090900,756020,7020,7020,7020,7020,0
|
|
20230704,090800,756020,7020,7020,7020,7020,1
|
|
20230704,090700,749000,7000,7000,7000,7000,0
|
|
20230704,090600,749000,7000,7000,7000,7000,0
|
|
20230704,090500,749000,7000,7000,7000,7000,45
|
|
20230704,090400,434000,7000,7000,7000,7000,0
|
|
20230704,090300,434000,7000,7000,7000,7000,53
|
|
20230704,090200,63000,7000,7000,7000,7000,0
|
|
20230704,090100,63000,7000,7000,7000,7000,0
|
|
20230704,090000,63000,7000,7000,7000,7000,9
|