680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,201700,63166910,6990,6990,6990,6990,402
|
|
20230705,201600,63166910,6990,6990,6990,6990,0
|
|
20230705,201500,63166910,6990,6990,6990,6990,0
|
|
20230705,201400,63166910,6990,6990,6990,6990,0
|
|
20230705,201300,63166910,6990,6990,6990,6990,0
|
|
20230705,201200,63166910,6990,6990,6990,6990,0
|
|
20230705,201100,63166910,6990,6990,6990,6990,0
|
|
20230705,201000,63166910,6990,6990,6990,6990,0
|
|
20230705,200900,63166910,6990,6990,6990,6990,0
|
|
20230705,200800,63166910,6990,6990,6990,6990,0
|
|
20230705,200700,63166910,6990,6990,6990,6990,0
|
|
20230705,200600,63166910,6990,6990,6990,6990,0
|
|
20230705,200500,63166910,6990,6990,6990,6990,0
|
|
20230705,200400,63166910,6990,6990,6990,6990,0
|
|
20230705,200300,63166910,6990,6990,6990,6990,0
|
|
20230705,200200,63166910,6990,6990,6990,6990,0
|
|
20230705,200100,63166910,6990,6990,6990,6990,0
|
|
20230705,200000,63166910,6990,6990,6990,6990,0
|
|
20230705,195900,63166910,6990,6990,6990,6990,0
|
|
20230705,195800,63166910,6990,6990,6990,6990,0
|
|
20230705,195700,63166910,6990,6990,6990,6990,0
|
|
20230705,195600,63166910,6990,6990,6990,6990,0
|
|
20230705,195500,63166910,6990,6990,6990,6990,0
|
|
20230705,195400,63166910,6990,6990,6990,6990,0
|
|
20230705,195300,63166910,6990,6990,6990,6990,0
|
|
20230705,195200,63166910,6990,6990,6990,6990,0
|
|
20230705,195100,63166910,6990,6990,6990,6990,0
|
|
20230705,195000,63166910,6990,6990,6990,6990,0
|
|
20230705,194900,63166910,6990,6990,6990,6990,0
|
|
20230705,194800,63166910,6990,6990,6990,6990,0
|
|
20230705,194700,63166910,6990,6990,6990,6990,402
|
|
20230705,194600,63166910,6990,6990,6990,6990,0
|
|
20230705,194500,63166910,6990,6990,6990,6990,0
|
|
20230705,194400,63166910,6990,6990,6990,6990,0
|
|
20230705,194300,63166910,6990,6990,6990,6990,0
|
|
20230705,194200,63166910,6990,6990,6990,6990,0
|
|
20230705,194100,63166910,6990,6990,6990,6990,0
|
|
20230705,194000,63166910,6990,6990,6990,6990,0
|
|
20230705,193900,63166910,6990,6990,6990,6990,0
|
|
20230705,193800,63166910,6990,6990,6990,6990,0
|
|
20230705,193700,63166910,6990,6990,6990,6990,0
|
|
20230705,193600,63166910,6990,6990,6990,6990,0
|
|
20230705,193500,63166910,6990,6990,6990,6990,0
|
|
20230705,193400,63166910,6990,6990,6990,6990,0
|
|
20230705,193300,63166910,6990,6990,6990,6990,0
|
|
20230705,193200,63166910,6990,6990,6990,6990,0
|
|
20230705,193100,63166910,6990,6990,6990,6990,0
|
|
20230705,193000,63166910,6990,6990,6990,6990,0
|
|
20230705,192900,63166910,6990,6990,6990,6990,0
|
|
20230705,192800,63166910,6990,6990,6990,6990,0
|
|
20230705,192700,63166910,6990,6990,6990,6990,0
|
|
20230705,192600,63166910,6990,6990,6990,6990,0
|
|
20230705,192500,63166910,6990,6990,6990,6990,0
|
|
20230705,192400,63166910,6990,6990,6990,6990,0
|
|
20230705,192300,63166910,6990,6990,6990,6990,0
|
|
20230705,192200,63166910,6990,6990,6990,6990,0
|
|
20230705,192100,63166910,6990,6990,6990,6990,0
|
|
20230705,192000,63166910,6990,6990,6990,6990,0
|
|
20230705,191900,63166910,6990,6990,6990,6990,0
|
|
20230705,191800,63166910,6990,6990,6990,6990,0
|
|
20230705,191700,63166910,6990,6990,6990,6990,402
|
|
20230705,191600,63166910,6990,6990,6990,6990,0
|
|
20230705,191500,63166910,6990,6990,6990,6990,0
|
|
20230705,191400,63166910,6990,6990,6990,6990,0
|
|
20230705,191300,63166910,6990,6990,6990,6990,0
|
|
20230705,191200,63166910,6990,6990,6990,6990,0
|
|
20230705,191100,63166910,6990,6990,6990,6990,0
|
|
20230705,191000,63166910,6990,6990,6990,6990,0
|
|
20230705,190900,63166910,6990,6990,6990,6990,0
|
|
20230705,190800,63166910,6990,6990,6990,6990,0
|
|
20230705,190700,63166910,6990,6990,6990,6990,0
|
|
20230705,190600,63166910,6990,6990,6990,6990,0
|
|
20230705,190500,63166910,6990,6990,6990,6990,0
|
|
20230705,190400,63166910,6990,6990,6990,6990,0
|
|
20230705,190300,63166910,6990,6990,6990,6990,0
|
|
20230705,190200,63166910,6990,6990,6990,6990,0
|
|
20230705,190100,63166910,6990,6990,6990,6990,0
|
|
20230705,190000,63166910,6990,6990,6990,6990,0
|
|
20230705,185900,63166910,6990,6990,6990,6990,0
|
|
20230705,185800,63166910,6990,6990,6990,6990,0
|
|
20230705,185700,63166910,6990,6990,6990,6990,0
|
|
20230705,185600,63166910,6990,6990,6990,6990,0
|
|
20230705,185500,63166910,6990,6990,6990,6990,0
|
|
20230705,185400,63166910,6990,6990,6990,6990,0
|
|
20230705,185300,63166910,6990,6990,6990,6990,0
|
|
20230705,185200,63166910,6990,6990,6990,6990,0
|
|
20230705,185100,63166910,6990,6990,6990,6990,0
|
|
20230705,185000,63166910,6990,6990,6990,6990,0
|
|
20230705,184900,63166910,6990,6990,6990,6990,0
|
|
20230705,184800,63166910,6990,6990,6990,6990,0
|
|
20230705,184700,63166910,6990,6990,6990,6990,402
|
|
20230705,184600,63166910,6990,6990,6990,6990,0
|
|
20230705,184500,63166910,6990,6990,6990,6990,0
|
|
20230705,184400,63166910,6990,6990,6990,6990,0
|
|
20230705,184300,63166910,6990,6990,6990,6990,0
|
|
20230705,184200,63166910,6990,6990,6990,6990,0
|
|
20230705,184100,63166910,6990,6990,6990,6990,0
|
|
20230705,184000,63166910,6990,6990,6990,6990,0
|
|
20230705,183900,63166910,6990,6990,6990,6990,0
|
|
20230705,183800,63166910,6990,6990,6990,6990,0
|
|
20230705,183700,63166910,6990,6990,6990,6990,0
|
|
20230705,183600,63166910,6990,6990,6990,6990,0
|
|
20230705,183500,63166910,6990,6990,6990,6990,0
|
|
20230705,183400,63166910,6990,6990,6990,6990,0
|
|
20230705,183300,63166910,6990,6990,6990,6990,0
|
|
20230705,183200,63166910,6990,6990,6990,6990,0
|
|
20230705,183100,63166910,6990,6990,6990,6990,0
|
|
20230705,183000,63166910,6990,6990,6990,6990,0
|
|
20230705,182900,63166910,6990,6990,6990,6990,0
|
|
20230705,182800,63166910,6990,6990,6990,6990,0
|
|
20230705,182700,63166910,6990,6990,6990,6990,0
|
|
20230705,182600,63166910,6990,6990,6990,6990,0
|
|
20230705,182500,63166910,6990,6990,6990,6990,0
|
|
20230705,182400,63166910,6990,6990,6990,6990,0
|
|
20230705,182300,63166910,6990,6990,6990,6990,0
|
|
20230705,182200,63166910,6990,6990,6990,6990,0
|
|
20230705,182100,63166910,6990,6990,6990,6990,0
|
|
20230705,182000,63166910,6990,6990,6990,6990,0
|
|
20230705,181900,63166910,6990,6990,6990,6990,0
|
|
20230705,181800,63166910,6990,6990,6990,6990,0
|
|
20230705,181700,63166910,6990,6990,6990,6990,402
|
|
20230705,181600,63166910,6990,6990,6990,6990,0
|
|
20230705,181500,63166910,6990,6990,6990,6990,0
|
|
20230705,181400,63166910,6990,6990,6990,6990,0
|
|
20230705,181300,63166910,6990,6990,6990,6990,0
|
|
20230705,181200,63166910,6990,6990,6990,6990,0
|
|
20230705,181100,63166910,6990,6990,6990,6990,0
|
|
20230705,181000,63166910,6990,6990,6990,6990,0
|
|
20230705,180900,63166910,6990,6990,6990,6990,0
|
|
20230705,180800,63166910,6990,6990,6990,6990,0
|
|
20230705,180700,63166910,6990,6990,6990,6990,0
|
|
20230705,180600,63166910,6990,6990,6990,6990,0
|
|
20230705,180500,63166910,6990,6990,6990,6990,0
|
|
20230705,180400,63166910,6990,6990,6990,6990,0
|
|
20230705,180300,63166910,6990,6990,6990,6990,0
|
|
20230705,180200,63166910,6990,6990,6990,6990,0
|
|
20230705,180100,63166910,6990,6990,6990,6990,0
|
|
20230705,180000,63166910,6990,6990,6990,6990,0
|
|
20230705,175900,63166910,6990,6990,6990,6990,0
|
|
20230705,175800,63166910,6990,6990,6990,6990,0
|
|
20230705,175700,63166910,6990,6990,6990,6990,0
|
|
20230705,175600,63166910,6990,6990,6990,6990,0
|
|
20230705,175500,63166910,6990,6990,6990,6990,0
|
|
20230705,175400,63166910,6990,6990,6990,6990,0
|
|
20230705,175300,63166910,6990,6990,6990,6990,0
|
|
20230705,175200,63166910,6990,6990,6990,6990,0
|
|
20230705,175100,63166910,6990,6990,6990,6990,0
|
|
20230705,175000,63166910,6990,6990,6990,6990,0
|
|
20230705,174900,63166910,6990,6990,6990,6990,0
|
|
20230705,174800,63166910,6990,6990,6990,6990,0
|
|
20230705,174700,63166910,6990,6990,6990,6990,402
|
|
20230705,174600,63166910,6990,6990,6990,6990,0
|
|
20230705,174500,63166910,6990,6990,6990,6990,0
|
|
20230705,174400,63166910,6990,6990,6990,6990,0
|
|
20230705,174300,63166910,6990,6990,6990,6990,0
|
|
20230705,174200,63166910,6990,6990,6990,6990,0
|
|
20230705,174100,63166910,6990,6990,6990,6990,0
|
|
20230705,174000,63166910,6990,6990,6990,6990,0
|
|
20230705,173900,63166910,6990,6990,6990,6990,0
|
|
20230705,173800,63166910,6990,6990,6990,6990,0
|
|
20230705,173700,63166910,6990,6990,6990,6990,0
|
|
20230705,173600,63166910,6990,6990,6990,6990,0
|
|
20230705,173500,63166910,6990,6990,6990,6990,0
|
|
20230705,173400,63166910,6990,6990,6990,6990,0
|
|
20230705,173300,63166910,6990,6990,6990,6990,0
|
|
20230705,173200,63166910,6990,6990,6990,6990,0
|
|
20230705,173100,63166910,6990,6990,6990,6990,0
|
|
20230705,173000,63166910,6990,6990,6990,6990,0
|
|
20230705,172900,63166910,6990,6990,6990,6990,0
|
|
20230705,172800,63166910,6990,6990,6990,6990,0
|
|
20230705,172700,63166910,6990,6990,6990,6990,0
|
|
20230705,172600,63166910,6990,6990,6990,6990,0
|
|
20230705,172500,63166910,6990,6990,6990,6990,0
|
|
20230705,172400,63166910,6990,6990,6990,6990,0
|
|
20230705,172300,63166910,6990,6990,6990,6990,0
|
|
20230705,172200,63166910,6990,6990,6990,6990,0
|
|
20230705,172100,63166910,6990,6990,6990,6990,0
|
|
20230705,172000,63166910,6990,6990,6990,6990,0
|
|
20230705,171900,63166910,6990,6990,6990,6990,0
|
|
20230705,171800,63166910,6990,6990,6990,6990,0
|
|
20230705,171700,63166910,6990,6990,6990,6990,402
|
|
20230705,171600,63166910,6990,6990,6990,6990,0
|
|
20230705,171500,63166910,6990,6990,6990,6990,0
|
|
20230705,171400,63166910,6990,6990,6990,6990,0
|
|
20230705,171300,63166910,6990,6990,6990,6990,0
|
|
20230705,171200,63166910,6990,6990,6990,6990,0
|
|
20230705,171100,63166910,6990,6990,6990,6990,0
|
|
20230705,171000,63166910,6990,6990,6990,6990,0
|
|
20230705,170900,63166910,6990,6990,6990,6990,0
|
|
20230705,170800,63166910,6990,6990,6990,6990,0
|
|
20230705,170700,63166910,6990,6990,6990,6990,0
|
|
20230705,170600,63166910,6990,6990,6990,6990,0
|
|
20230705,170500,63166910,6990,6990,6990,6990,0
|
|
20230705,170400,63166910,6990,6990,6990,6990,0
|
|
20230705,170300,63166910,6990,6990,6990,6990,0
|
|
20230705,170200,63166910,6990,6990,6990,6990,0
|
|
20230705,170100,63166910,6990,6990,6990,6990,0
|
|
20230705,170000,63166910,6990,6990,6990,6990,0
|
|
20230705,165900,63166910,6990,6990,6990,6990,0
|
|
20230705,165800,63166910,6990,6990,6990,6990,0
|
|
20230705,165700,63166910,6990,6990,6990,6990,0
|
|
20230705,165600,63166910,6990,6990,6990,6990,0
|
|
20230705,165500,63166910,6990,6990,6990,6990,0
|
|
20230705,165400,63166910,6990,6990,6990,6990,0
|
|
20230705,165300,63166910,6990,6990,6990,6990,0
|
|
20230705,165200,63166910,6990,6990,6990,6990,0
|
|
20230705,165100,63166910,6990,6990,6990,6990,0
|
|
20230705,165000,63166910,6990,6990,6990,6990,0
|
|
20230705,164900,63166910,6990,6990,6990,6990,0
|
|
20230705,164800,63166910,6990,6990,6990,6990,0
|
|
20230705,164700,63166910,6990,6990,6990,6990,402
|
|
20230705,164600,63166910,6990,6990,6990,6990,0
|
|
20230705,164500,63166910,6990,6990,6990,6990,0
|
|
20230705,164400,63166910,6990,6990,6990,6990,0
|
|
20230705,164300,63166910,6990,6990,6990,6990,0
|
|
20230705,164200,63166910,6990,6990,6990,6990,0
|
|
20230705,164100,63166910,6990,6990,6990,6990,0
|
|
20230705,164000,63166910,6990,6990,6990,6990,0
|
|
20230705,163900,63166910,6990,6990,6990,6990,0
|
|
20230705,163800,63166910,6990,6990,6990,6990,0
|
|
20230705,163700,63166910,6990,6990,6990,6990,0
|
|
20230705,163600,63166910,6990,6990,6990,6990,0
|
|
20230705,163500,63166910,6990,6990,6990,6990,0
|
|
20230705,163400,63166910,6990,6990,6990,6990,0
|
|
20230705,163300,63166910,6990,6990,6990,6990,0
|
|
20230705,163200,63166910,6990,6990,6990,6990,0
|
|
20230705,163100,63166910,6990,6990,6990,6990,0
|
|
20230705,163000,63166910,6990,6990,6990,6990,0
|
|
20230705,162900,63166910,6990,6990,6990,6990,0
|
|
20230705,162800,63166910,6990,6990,6990,6990,0
|
|
20230705,162700,63166910,6990,6990,6990,6990,0
|
|
20230705,162600,63166910,6990,6990,6990,6990,0
|
|
20230705,162500,63166910,6990,6990,6990,6990,0
|
|
20230705,162400,63166910,6990,6990,6990,6990,0
|
|
20230705,162300,63166910,6990,6990,6990,6990,0
|
|
20230705,162200,63166910,6990,6990,6990,6990,0
|
|
20230705,162100,63166910,6990,6990,6990,6990,0
|
|
20230705,162000,63166910,6990,6990,6990,6990,0
|
|
20230705,161900,63166910,6990,6990,6990,6990,0
|
|
20230705,161800,63166910,6990,6990,6990,6990,0
|
|
20230705,161700,63166910,6990,6990,6990,6990,402
|
|
20230705,161600,63166910,6990,6990,6990,6990,0
|
|
20230705,161500,63166910,6990,6990,6990,6990,0
|
|
20230705,161400,63166910,6990,6990,6990,6990,0
|
|
20230705,161300,63166910,6990,6990,6990,6990,0
|
|
20230705,161200,63166910,6990,6990,6990,6990,0
|
|
20230705,161100,63166910,6990,6990,6990,6990,0
|
|
20230705,161000,63166910,6990,6990,6990,6990,0
|
|
20230705,160900,63166910,6990,6990,6990,6990,0
|
|
20230705,160800,63166910,6990,6990,6990,6990,0
|
|
20230705,160700,63166910,6990,6990,6990,6990,0
|
|
20230705,160600,63166910,6990,6990,6990,6990,0
|
|
20230705,160500,63166910,6990,6990,6990,6990,0
|
|
20230705,160400,63166910,6990,6990,6990,6990,0
|
|
20230705,160300,63166910,6990,6990,6990,6990,0
|
|
20230705,160200,63166910,6990,6990,6990,6990,0
|
|
20230705,160100,63166910,6990,6990,6990,6990,0
|
|
20230705,160000,63166910,6990,6990,6990,6990,0
|
|
20230705,155900,63166910,6990,6990,6990,6990,0
|
|
20230705,155800,63166910,6990,6990,6990,6990,0
|
|
20230705,155700,63166910,6990,6990,6990,6990,0
|
|
20230705,155600,63166910,6990,6990,6990,6990,0
|
|
20230705,155500,63166910,6990,6990,6990,6990,0
|
|
20230705,155400,63166910,6990,6990,6990,6990,0
|
|
20230705,155300,63166910,6990,6990,6990,6990,0
|
|
20230705,155200,63166910,6990,6990,6990,6990,0
|
|
20230705,155100,63166910,6990,6990,6990,6990,0
|
|
20230705,155000,63166910,6990,6990,6990,6990,0
|
|
20230705,154900,63166910,6990,6990,6990,6990,0
|
|
20230705,154800,63166910,6990,6990,6990,6990,0
|
|
20230705,154700,63166910,6990,6990,6990,6990,402
|
|
20230705,154600,63166910,6990,6990,6990,6990,0
|
|
20230705,154500,63166910,6990,6990,6990,6990,0
|
|
20230705,154400,63166910,6990,6990,6990,6990,0
|
|
20230705,154300,63166910,6990,6990,6990,6990,0
|
|
20230705,154200,63166910,6990,6990,6990,6990,0
|
|
20230705,154100,63166910,6990,6990,6990,6990,0
|
|
20230705,154000,63166910,6990,6990,6990,6990,0
|
|
20230705,153900,63166910,6990,6990,6990,6990,0
|
|
20230705,153800,63166910,6990,6990,6990,6990,0
|
|
20230705,153700,63166910,6990,6990,6990,6990,0
|
|
20230705,153600,63166910,6990,6990,6990,6990,0
|
|
20230705,153500,63166910,6990,6990,6990,6990,0
|
|
20230705,153400,63166910,6990,6990,6990,6990,0
|
|
20230705,153300,63166910,6990,6990,6990,6990,0
|
|
20230705,153200,63166910,6990,6990,6990,6990,0
|
|
20230705,153100,63166910,6990,6990,6990,6990,0
|
|
20230705,153000,63166910,6990,6990,6990,6990,402
|
|
20230705,152900,60356930,6970,6970,6970,6970,0
|
|
20230705,152800,60356930,6970,6970,6970,6970,0
|
|
20230705,152700,60356930,6970,6970,6970,6970,0
|
|
20230705,152600,60356930,6970,6970,6970,6970,0
|
|
20230705,152500,60356930,6970,6970,6970,6970,0
|
|
20230705,152400,60356930,6970,6970,6970,6970,0
|
|
20230705,152300,60356930,6970,6970,6970,6970,0
|
|
20230705,152200,60356930,6970,6970,6970,6970,0
|
|
20230705,152100,60356930,6970,6970,6970,6970,0
|
|
20230705,152000,60356930,6970,6970,6970,6970,0
|
|
20230705,151900,60356930,6970,6930,6970,6920,951
|
|
20230705,151800,53749760,6930,6950,6950,6930,677
|
|
20230705,151700,49057790,6950,6950,6950,6950,8
|
|
20230705,151600,49002190,6950,6950,6950,6950,15
|
|
20230705,151500,48897940,6950,6950,6950,6950,0
|
|
20230705,151400,48897940,6950,6950,6950,6950,0
|
|
20230705,151300,48897940,6950,6950,6950,6950,0
|
|
20230705,151200,48897940,6950,6950,6950,6950,0
|
|
20230705,151100,48897940,6950,6950,6950,6950,0
|
|
20230705,151000,48897940,6950,6950,6950,6950,17
|
|
20230705,150900,48779790,6950,6950,6950,6950,0
|
|
20230705,150800,48779790,6950,6950,6950,6950,0
|
|
20230705,150700,48779790,6950,6950,6950,6950,13
|
|
20230705,150600,48689440,6990,6970,6990,6970,300
|
|
20230705,150500,46594380,6950,6950,6950,6950,0
|
|
20230705,150400,46594380,6950,6950,6950,6950,0
|
|
20230705,150300,46594380,6950,6950,6950,6950,7
|
|
20230705,150200,46545730,6950,6950,6950,6950,0
|
|
20230705,150100,46545730,6950,6950,6950,6950,239
|
|
20230705,150000,44884680,6940,6940,6940,6940,0
|
|
20230705,145900,44884680,6940,6940,6940,6940,0
|
|
20230705,145800,44884680,6940,6940,6940,6940,0
|
|
20230705,145700,44884680,6940,6940,6940,6940,0
|
|
20230705,145600,44884680,6940,6940,6940,6940,0
|
|
20230705,145500,44884680,6940,6940,6940,6940,0
|
|
20230705,145400,44884680,6940,6940,6940,6940,2
|
|
20230705,145300,44870800,6940,6940,6940,6940,0
|
|
20230705,145200,44870800,6940,6940,6940,6940,0
|
|
20230705,145100,44870800,6940,6940,6940,6940,20
|
|
20230705,145000,44732000,6940,6940,6940,6940,0
|
|
20230705,144900,44732000,6940,6940,6940,6940,0
|
|
20230705,144800,44732000,6940,6940,6940,6940,0
|
|
20230705,144700,44732000,6940,6940,6940,6940,0
|
|
20230705,144600,44732000,6940,6940,6940,6940,1
|
|
20230705,144500,44725060,6950,6950,6950,6950,0
|
|
20230705,144400,44725060,6950,6950,6950,6950,0
|
|
20230705,144300,44725060,6950,6950,6950,6950,0
|
|
20230705,144200,44725060,6950,6950,6950,6950,0
|
|
20230705,144100,44725060,6950,6950,6950,6950,0
|
|
20230705,144000,44725060,6950,6950,6950,6950,0
|
|
20230705,143900,44725060,6950,6950,6950,6950,0
|
|
20230705,143800,44725060,6950,6950,6950,6950,0
|
|
20230705,143700,44725060,6950,6950,6950,6950,1
|
|
20230705,143600,44718110,7000,7000,7000,7000,0
|
|
20230705,143500,44718110,7000,7000,7000,7000,0
|
|
20230705,143400,44718110,7000,7000,7000,7000,0
|
|
20230705,143300,44718110,7000,7000,7000,7000,0
|
|
20230705,143200,44718110,7000,7000,7000,7000,0
|
|
20230705,143100,44718110,7000,7000,7000,7000,0
|
|
20230705,143000,44718110,7000,6970,7000,6970,300
|
|
20230705,142900,42624250,6930,6930,6930,6930,0
|
|
20230705,142800,42624250,6930,6930,6930,6930,0
|
|
20230705,142700,42624250,6930,6930,6930,6930,0
|
|
20230705,142600,42624250,6930,6930,6930,6930,0
|
|
20230705,142500,42624250,6930,6930,6930,6930,0
|
|
20230705,142400,42624250,6930,6930,6930,6930,0
|
|
20230705,142300,42624250,6930,6930,6930,6930,0
|
|
20230705,142200,42624250,6930,6930,6930,6930,0
|
|
20230705,142100,42624250,6930,6930,6930,6930,234
|
|
20230705,142000,41002630,6930,6930,6930,6930,0
|
|
20230705,141900,41002630,6930,6930,6930,6930,0
|
|
20230705,141800,41002630,6930,6930,6930,6930,1
|
|
20230705,141700,40995700,6920,6930,6930,6920,344
|
|
20230705,141600,38611880,6930,6930,6930,6930,0
|
|
20230705,141500,38611880,6930,6930,6930,6930,92
|
|
20230705,141400,37974320,6930,6930,6930,6930,0
|
|
20230705,141300,37974320,6930,6930,6930,6930,0
|
|
20230705,141200,37974320,6930,6930,6930,6930,0
|
|
20230705,141100,37974320,6930,6930,6930,6930,0
|
|
20230705,141000,37974320,6930,6930,6930,6930,0
|
|
20230705,140900,37974320,6930,6930,6930,6930,0
|
|
20230705,140800,37974320,6930,6930,6930,6930,0
|
|
20230705,140700,37974320,6930,6930,6930,6930,0
|
|
20230705,140600,37974320,6930,6930,6930,6930,100
|
|
20230705,140500,37281320,6940,6940,6940,6940,21
|
|
20230705,140400,37135580,6950,6950,6950,6950,0
|
|
20230705,140300,37135580,6950,6950,6950,6950,1
|
|
20230705,140200,37128630,6970,6970,6970,6970,0
|
|
20230705,140100,37128630,6970,6970,6970,6970,0
|
|
20230705,140000,37128630,6970,6970,6970,6970,0
|
|
20230705,135900,37128630,6970,6970,6970,6970,0
|
|
20230705,135800,37128630,6970,6970,6970,6970,0
|
|
20230705,135700,37128630,6970,6970,6970,6970,40
|
|
20230705,135600,36849830,6930,6930,6930,6930,0
|
|
20230705,135500,36849830,6930,6930,6930,6930,0
|
|
20230705,135400,36849830,6930,6930,6930,6930,0
|
|
20230705,135300,36849830,6930,6930,6930,6930,0
|
|
20230705,135200,36849830,6930,6930,6930,6930,0
|
|
20230705,135100,36849830,6930,6930,6930,6930,0
|
|
20230705,135000,36849830,6930,6960,6960,6930,750
|
|
20230705,134900,31634540,6960,6960,6960,6960,0
|
|
20230705,134800,31634540,6960,6960,6960,6960,0
|
|
20230705,134700,31634540,6960,6960,6960,6960,0
|
|
20230705,134600,31634540,6960,6960,6960,6960,0
|
|
20230705,134500,31634540,6960,6960,6960,6960,0
|
|
20230705,134400,31634540,6960,6960,6960,6960,0
|
|
20230705,134300,31634540,6960,6960,6960,6960,0
|
|
20230705,134200,31634540,6960,6960,6960,6960,0
|
|
20230705,134100,31634540,6960,6960,6960,6960,0
|
|
20230705,134000,31634540,6960,6960,6960,6960,0
|
|
20230705,133900,31634540,6960,6960,6960,6960,0
|
|
20230705,133800,31634540,6960,6960,6960,6960,0
|
|
20230705,133700,31634540,6960,6960,6960,6960,0
|
|
20230705,133600,31634540,6960,6960,6960,6960,55
|
|
20230705,133500,31251740,6970,6970,6970,6970,0
|
|
20230705,133400,31251740,6970,6970,6970,6970,0
|
|
20230705,133300,31251740,6970,6970,6970,6970,0
|
|
20230705,133200,31251740,6970,6970,6970,6970,0
|
|
20230705,133100,31251740,6970,6970,6970,6970,0
|
|
20230705,133000,31251740,6970,6970,6970,6970,0
|
|
20230705,132900,31251740,6970,6970,6970,6970,0
|
|
20230705,132800,31251740,6970,6970,6970,6970,0
|
|
20230705,132700,31251740,6970,6970,6970,6970,0
|
|
20230705,132600,31251740,6970,6970,6970,6970,516
|
|
20230705,132500,27655220,6980,6980,6980,6980,0
|
|
20230705,132400,27655220,6980,6980,6980,6980,0
|
|
20230705,132300,27655220,6980,6980,6980,6980,0
|
|
20230705,132200,27655220,6980,6980,6980,6980,2
|
|
20230705,132100,27641260,6990,6990,6990,6990,0
|
|
20230705,132000,27641260,6990,6990,6990,6990,0
|
|
20230705,131900,27641260,6990,6990,6990,6990,0
|
|
20230705,131800,27641260,6990,6990,6990,6990,0
|
|
20230705,131700,27641260,6990,6990,6990,6990,0
|
|
20230705,131600,27641260,6990,6990,6990,6990,0
|
|
20230705,131500,27641260,6990,6990,6990,6990,0
|
|
20230705,131400,27641260,6990,6990,6990,6990,0
|
|
20230705,131300,27641260,6990,6990,6990,6990,0
|
|
20230705,131200,27641260,6990,6990,6990,6990,101
|
|
20230705,131100,26935270,7010,7010,7010,7010,0
|
|
20230705,131000,26935270,7010,7010,7010,7010,0
|
|
20230705,130900,26935270,7010,7010,7010,7010,0
|
|
20230705,130800,26935270,7010,7010,7010,7010,0
|
|
20230705,130700,26935270,7010,7010,7010,7010,0
|
|
20230705,130600,26935270,7010,7010,7010,7010,0
|
|
20230705,130500,26935270,7010,7010,7010,7010,0
|
|
20230705,130400,26935270,7010,7010,7010,7010,100
|
|
20230705,130300,26234270,7010,7020,7020,7010,90
|
|
20230705,130200,25602480,7020,7020,7020,7020,0
|
|
20230705,130100,25602480,7020,7020,7020,7020,0
|
|
20230705,130000,25602480,7020,7020,7020,7020,0
|
|
20230705,125900,25602480,7020,7020,7020,7020,0
|
|
20230705,125800,25602480,7020,7020,7020,7020,0
|
|
20230705,125700,25602480,7020,7020,7020,7020,0
|
|
20230705,125600,25602480,7020,7020,7020,7020,0
|
|
20230705,125500,25602480,7020,6990,7020,6990,4
|
|
20230705,125400,25574490,6980,6980,6980,6980,0
|
|
20230705,125300,25574490,6980,6980,6980,6980,0
|
|
20230705,125200,25574490,6980,6980,6980,6980,0
|
|
20230705,125100,25574490,6980,6980,6980,6980,98
|
|
20230705,125000,24890450,7010,7010,7010,7010,0
|
|
20230705,124900,24890450,7010,7010,7010,7010,0
|
|
20230705,124800,24890450,7010,7010,7010,7010,0
|
|
20230705,124700,24890450,7010,7010,7010,7010,0
|
|
20230705,124600,24890450,7010,7010,7010,7010,0
|
|
20230705,124500,24890450,7010,7010,7010,7010,0
|
|
20230705,124400,24890450,7010,7010,7010,7010,1
|
|
20230705,124300,24883440,6980,6980,6980,6980,0
|
|
20230705,124200,24883440,6980,6980,6980,6980,0
|
|
20230705,124100,24883440,6980,6980,6980,6980,0
|
|
20230705,124000,24883440,6980,6980,6980,6980,0
|
|
20230705,123900,24883440,6980,6980,6980,6980,0
|
|
20230705,123800,24883440,6980,6980,6980,6980,0
|
|
20230705,123700,24883440,6980,6980,6980,6980,0
|
|
20230705,123600,24883440,6980,6980,6980,6980,0
|
|
20230705,123500,24883440,6980,6980,6980,6980,0
|
|
20230705,123400,24883440,6980,6980,6980,6980,0
|
|
20230705,123300,24883440,6980,6980,6980,6980,0
|
|
20230705,123200,24883440,6980,6980,6980,6980,0
|
|
20230705,123100,24883440,6980,6980,6980,6980,0
|
|
20230705,123000,24883440,6980,6980,6980,6980,0
|
|
20230705,122900,24883440,6980,6980,6980,6980,0
|
|
20230705,122800,24883440,6980,6980,6980,6980,0
|
|
20230705,122700,24883440,6980,6980,6980,6980,0
|
|
20230705,122600,24883440,6980,6980,6980,6980,0
|
|
20230705,122500,24883440,6980,6980,6980,6980,0
|
|
20230705,122400,24883440,6980,6980,6980,6980,0
|
|
20230705,122300,24883440,6980,6980,6980,6980,0
|
|
20230705,122200,24883440,6980,6980,6980,6980,0
|
|
20230705,122100,24883440,6980,6980,6980,6980,2
|
|
20230705,122000,24869480,7010,7010,7010,7010,0
|
|
20230705,121900,24869480,7010,7010,7010,7010,0
|
|
20230705,121800,24869480,7010,7010,7010,7010,0
|
|
20230705,121700,24869480,7010,7010,7010,7010,0
|
|
20230705,121600,24869480,7010,7010,7010,7010,1
|
|
20230705,121500,24862470,6980,6980,6980,6980,0
|
|
20230705,121400,24862470,6980,6980,6980,6980,0
|
|
20230705,121300,24862470,6980,6980,6980,6980,0
|
|
20230705,121200,24862470,6980,6980,6980,6980,0
|
|
20230705,121100,24862470,6980,6980,6980,6980,0
|
|
20230705,121000,24862470,6980,6980,6980,6980,0
|
|
20230705,120900,24862470,6980,6980,6980,6980,0
|
|
20230705,120800,24862470,6980,6980,6980,6980,0
|
|
20230705,120700,24862470,6980,6980,6980,6980,0
|
|
20230705,120600,24862470,6980,6980,6980,6980,0
|
|
20230705,120500,24862470,6980,6980,6980,6980,0
|
|
20230705,120400,24862470,6980,6980,6980,6980,0
|
|
20230705,120300,24862470,6980,6980,6980,6980,0
|
|
20230705,120200,24862470,6980,6980,6980,6980,0
|
|
20230705,120100,24862470,6980,6980,6980,6980,100
|
|
20230705,120000,24164470,6970,6970,6970,6970,0
|
|
20230705,115900,24164470,6970,6970,6970,6970,0
|
|
20230705,115800,24164470,6970,6970,6970,6970,0
|
|
20230705,115700,24164470,6970,6970,6970,6970,0
|
|
20230705,115600,24164470,6970,6970,6970,6970,0
|
|
20230705,115500,24164470,6970,6970,6970,6970,0
|
|
20230705,115400,24164470,6970,6970,6970,6970,0
|
|
20230705,115300,24164470,6970,6970,6970,6970,0
|
|
20230705,115200,24164470,6970,6970,6970,6970,0
|
|
20230705,115100,24164470,6970,6970,6970,6970,0
|
|
20230705,115000,24164470,6970,6970,6970,6970,0
|
|
20230705,114900,24164470,6970,6980,6980,6970,72
|
|
20230705,114800,23661960,6980,6980,6980,6980,0
|
|
20230705,114700,23661960,6980,6980,6980,6980,0
|
|
20230705,114600,23661960,6980,6980,6980,6980,0
|
|
20230705,114500,23661960,6980,6980,6980,6980,0
|
|
20230705,114400,23661960,6980,6980,6980,6980,0
|
|
20230705,114300,23661960,6980,6980,6980,6980,0
|
|
20230705,114200,23661960,6980,6980,6980,6980,0
|
|
20230705,114100,23661960,6980,6980,6980,6980,0
|
|
20230705,114000,23661960,6980,6980,6980,6980,0
|
|
20230705,113900,23661960,6980,6980,6980,6980,0
|
|
20230705,113800,23661960,6980,6980,6980,6980,0
|
|
20230705,113700,23661960,6980,6980,6980,6980,3
|
|
20230705,113600,23641020,6980,6980,6980,6980,0
|
|
20230705,113500,23641020,6980,6980,6980,6980,0
|
|
20230705,113400,23641020,6980,6980,6980,6980,0
|
|
20230705,113300,23641020,6980,6980,6980,6980,0
|
|
20230705,113200,23641020,6980,6980,6980,6980,0
|
|
20230705,113100,23641020,6980,6980,6980,6980,0
|
|
20230705,113000,23641020,6980,6980,6980,6980,0
|
|
20230705,112900,23641020,6980,6980,6980,6980,0
|
|
20230705,112800,23641020,6980,6980,6980,6980,0
|
|
20230705,112700,23641020,6980,6980,6980,6980,2
|
|
20230705,112600,23627060,6980,6980,6980,6980,19
|
|
20230705,112500,23494440,6970,6970,6970,6970,0
|
|
20230705,112400,23494440,6970,6970,6970,6970,0
|
|
20230705,112300,23494440,6970,6970,6970,6970,0
|
|
20230705,112200,23494440,6970,6970,6970,6970,0
|
|
20230705,112100,23494440,6970,6970,6970,6970,0
|
|
20230705,112000,23494440,6970,6970,6970,6970,0
|
|
20230705,111900,23494440,6970,6970,6970,6970,0
|
|
20230705,111800,23494440,6970,6970,6970,6970,0
|
|
20230705,111700,23494440,6970,6970,6970,6970,0
|
|
20230705,111600,23494440,6970,6970,6970,6970,0
|
|
20230705,111500,23494440,6970,6970,6970,6970,0
|
|
20230705,111400,23494440,6970,6970,6970,6970,0
|
|
20230705,111300,23494440,6970,6980,6980,6970,10
|
|
20230705,111200,23424700,7100,7100,7100,7100,0
|
|
20230705,111100,23424700,7100,7100,7100,7100,0
|
|
20230705,111000,23424700,7100,7100,7100,7100,0
|
|
20230705,110900,23424700,7100,7100,7100,7100,0
|
|
20230705,110800,23424700,7100,7100,7100,7100,0
|
|
20230705,110700,23424700,7100,7100,7100,7100,0
|
|
20230705,110600,23424700,7100,7100,7100,7100,0
|
|
20230705,110500,23424700,7100,7100,7100,7100,0
|
|
20230705,110400,23424700,7100,7100,7100,7100,0
|
|
20230705,110300,23424700,7100,7100,7100,7100,0
|
|
20230705,110200,23424700,7100,7100,7100,7100,0
|
|
20230705,110100,23424700,7100,7100,7100,7100,0
|
|
20230705,110000,23424700,7100,7100,7100,7100,0
|
|
20230705,105900,23424700,7100,7100,7100,7100,0
|
|
20230705,105800,23424700,7100,7100,7100,7100,0
|
|
20230705,105700,23424700,7100,7100,7100,7100,0
|
|
20230705,105600,23424700,7100,7100,7100,7100,0
|
|
20230705,105500,23424700,7100,7100,7100,7100,0
|
|
20230705,105400,23424700,7100,7100,7100,7100,0
|
|
20230705,105300,23424700,7100,7100,7100,7100,0
|
|
20230705,105200,23424700,7100,7100,7100,7100,0
|
|
20230705,105100,23424700,7100,7050,7100,7050,140
|
|
20230705,105000,22435110,7100,7100,7100,7100,0
|
|
20230705,104900,22435110,7100,7100,7100,7100,0
|
|
20230705,104800,22435110,7100,7100,7100,7100,0
|
|
20230705,104700,22435110,7100,6990,7100,6990,714
|
|
20230705,104600,17427510,7000,7000,7000,7000,0
|
|
20230705,104500,17427510,7000,7000,7000,7000,0
|
|
20230705,104400,17427510,7000,6990,7000,6990,300
|
|
20230705,104300,15327790,6990,6990,6990,6990,0
|
|
20230705,104200,15327790,6990,6990,6990,6990,1
|
|
20230705,104100,15320800,6950,6950,6950,6950,0
|
|
20230705,104000,15320800,6950,6990,6990,6950,14
|
|
20230705,103900,15223140,6990,6990,6990,6990,0
|
|
20230705,103800,15223140,6990,6990,6990,6990,0
|
|
20230705,103700,15223140,6990,6990,6990,6990,0
|
|
20230705,103600,15223140,6990,6990,6990,6990,0
|
|
20230705,103500,15223140,6990,6990,6990,6990,0
|
|
20230705,103400,15223140,6990,6990,6990,6990,0
|
|
20230705,103300,15223140,6990,6990,6990,6990,0
|
|
20230705,103200,15223140,6990,6990,6990,6990,0
|
|
20230705,103100,15223140,6990,6990,6990,6990,0
|
|
20230705,103000,15223140,6990,6990,6990,6990,0
|
|
20230705,102900,15223140,6990,6990,6990,6990,0
|
|
20230705,102800,15223140,6990,6990,6990,6990,0
|
|
20230705,102700,15223140,6990,6990,6990,6990,200
|
|
20230705,102600,13825140,6950,6950,6950,6950,0
|
|
20230705,102500,13825140,6950,6950,6950,6950,0
|
|
20230705,102400,13825140,6950,6950,6950,6950,0
|
|
20230705,102300,13825140,6950,6950,6950,6950,60
|
|
20230705,102200,13408140,6980,6980,6980,6980,0
|
|
20230705,102100,13408140,6980,6970,6980,6970,242
|
|
20230705,102000,11720320,6970,6970,6970,6970,0
|
|
20230705,101900,11720320,6970,6970,6970,6970,0
|
|
20230705,101800,11720320,6970,6970,6970,6970,0
|
|
20230705,101700,11720320,6970,6970,6970,6970,0
|
|
20230705,101600,11720320,6970,6970,6970,6970,0
|
|
20230705,101500,11720320,6970,6970,6970,6970,0
|
|
20230705,101400,11720320,6970,6970,6970,6970,0
|
|
20230705,101300,11720320,6970,6970,6970,6970,0
|
|
20230705,101200,11720320,6970,6970,6970,6970,0
|
|
20230705,101100,11720320,6970,6970,6970,6970,0
|
|
20230705,101000,11720320,6970,6970,6970,6970,0
|
|
20230705,100900,11720320,6970,6970,6970,6970,0
|
|
20230705,100800,11720320,6970,6970,6970,6970,0
|
|
20230705,100700,11720320,6970,6970,6970,6970,0
|
|
20230705,100600,11720320,6970,6970,6970,6970,0
|
|
20230705,100500,11720320,6970,6970,6970,6970,0
|
|
20230705,100400,11720320,6970,6970,6970,6970,0
|
|
20230705,100300,11720320,6970,6970,6970,6970,0
|
|
20230705,100200,11720320,6970,6970,6970,6970,0
|
|
20230705,100100,11720320,6970,6970,6970,6970,0
|
|
20230705,100000,11720320,6970,6970,6970,6970,14
|
|
20230705,095900,11622740,6950,6950,6950,6950,0
|
|
20230705,095800,11622740,6950,6950,6950,6950,0
|
|
20230705,095700,11622740,6950,6950,6950,6950,0
|
|
20230705,095600,11622740,6950,6950,6950,6950,0
|
|
20230705,095500,11622740,6950,6950,6950,6950,0
|
|
20230705,095400,11622740,6950,6950,6950,6950,100
|
|
20230705,095300,10927740,6930,6930,6930,6930,100
|
|
20230705,095200,10234740,6930,6930,6930,6930,0
|
|
20230705,095100,10234740,6930,6930,6930,6930,1
|
|
20230705,095000,10227810,6940,6940,6940,6940,0
|
|
20230705,094900,10227810,6940,6940,6940,6940,0
|
|
20230705,094800,10227810,6940,6940,6940,6940,0
|
|
20230705,094700,10227810,6940,6950,6950,6940,225
|
|
20230705,094600,8665080,6950,6950,6950,6950,0
|
|
20230705,094500,8665080,6950,6950,6950,6950,0
|
|
20230705,094400,8665080,6950,6950,6950,6950,0
|
|
20230705,094300,8665080,6950,6950,6950,6950,0
|
|
20230705,094200,8665080,6950,6950,6950,6950,135
|
|
20230705,094100,7726830,6950,6950,6950,6950,0
|
|
20230705,094000,7726830,6950,6950,6950,6950,17
|
|
20230705,093900,7608680,6960,6960,6960,6960,0
|
|
20230705,093800,7608680,6960,6970,6970,6960,344
|
|
20230705,093700,5211020,6980,6980,6980,6980,0
|
|
20230705,093600,5211020,6980,6980,6980,6980,0
|
|
20230705,093500,5211020,6980,6980,6980,6980,0
|
|
20230705,093400,5211020,6980,6980,6980,6980,0
|
|
20230705,093300,5211020,6980,6980,6980,6980,39
|
|
20230705,093200,4938800,6990,6990,6990,6990,0
|
|
20230705,093100,4938800,6990,6990,6990,6990,0
|
|
20230705,093000,4938800,6990,6990,6990,6990,0
|
|
20230705,092900,4938800,6990,6990,6990,6990,22
|
|
20230705,092800,4785020,7020,7020,7020,7020,0
|
|
20230705,092700,4785020,7020,7020,7020,7020,0
|
|
20230705,092600,4785020,7020,7020,7020,7020,0
|
|
20230705,092500,4785020,7020,7020,7020,7020,0
|
|
20230705,092400,4785020,7020,7020,7020,7020,0
|
|
20230705,092300,4785020,7020,7020,7020,7020,1
|
|
20230705,092200,4778000,7000,7000,7000,7000,8
|
|
20230705,092100,4722000,7010,7010,7010,7010,7
|
|
20230705,092000,4672930,7010,7010,7010,7010,0
|
|
20230705,091900,4672930,7010,7010,7010,7010,0
|
|
20230705,091800,4672930,7010,7010,7010,7010,0
|
|
20230705,091700,4672930,7010,7010,7010,7010,0
|
|
20230705,091600,4672930,7010,7010,7010,7010,0
|
|
20230705,091500,4672930,7010,7010,7010,7010,0
|
|
20230705,091400,4672930,7010,7010,7010,7010,0
|
|
20230705,091300,4672930,7010,7010,7010,7010,1
|
|
20230705,091200,4665920,6970,6970,6970,6970,0
|
|
20230705,091100,4665920,6970,6970,6970,6970,0
|
|
20230705,091000,4665920,6970,6970,6970,6970,0
|
|
20230705,090900,4665920,6970,6970,6970,6970,0
|
|
20230705,090800,4665920,6970,6970,6970,6970,0
|
|
20230705,090700,4665920,6970,6970,6970,6970,0
|
|
20230705,090600,4665920,6970,6970,6970,6970,0
|
|
20230705,090500,4665920,6970,6970,6970,6970,0
|
|
20230705,090400,4665920,6970,6970,6970,6970,0
|
|
20230705,090300,4665920,6970,7000,7000,6970,42
|
|
20230705,090200,4372680,7090,7050,7090,7050,355
|
|
20230705,090100,1857580,7090,7090,7090,7090,0
|
|
20230705,090000,1857580,7090,7090,7090,7090,262
|