678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,201500,100776950,6870,6870,6870,6870,52
|
|
20230706,201400,100776950,6870,6870,6870,6870,0
|
|
20230706,201300,100776950,6870,6870,6870,6870,0
|
|
20230706,201200,100776950,6870,6870,6870,6870,0
|
|
20230706,201100,100776950,6870,6870,6870,6870,0
|
|
20230706,201000,100776950,6870,6870,6870,6870,0
|
|
20230706,200900,100776950,6870,6870,6870,6870,0
|
|
20230706,200800,100776950,6870,6870,6870,6870,0
|
|
20230706,200700,100776950,6870,6870,6870,6870,0
|
|
20230706,200600,100776950,6870,6870,6870,6870,0
|
|
20230706,200500,100776950,6870,6870,6870,6870,0
|
|
20230706,200400,100776950,6870,6870,6870,6870,0
|
|
20230706,200300,100776950,6870,6870,6870,6870,0
|
|
20230706,200200,100776950,6870,6870,6870,6870,0
|
|
20230706,200100,100776950,6870,6870,6870,6870,0
|
|
20230706,200000,100776950,6870,6870,6870,6870,0
|
|
20230706,195900,100776950,6870,6870,6870,6870,0
|
|
20230706,195800,100776950,6870,6870,6870,6870,0
|
|
20230706,195700,100776950,6870,6870,6870,6870,0
|
|
20230706,195600,100776950,6870,6870,6870,6870,0
|
|
20230706,195500,100776950,6870,6870,6870,6870,0
|
|
20230706,195400,100776950,6870,6870,6870,6870,0
|
|
20230706,195300,100776950,6870,6870,6870,6870,0
|
|
20230706,195200,100776950,6870,6870,6870,6870,0
|
|
20230706,195100,100776950,6870,6870,6870,6870,0
|
|
20230706,195000,100776950,6870,6870,6870,6870,0
|
|
20230706,194900,100776950,6870,6870,6870,6870,0
|
|
20230706,194800,100776950,6870,6870,6870,6870,0
|
|
20230706,194700,100776950,6870,6870,6870,6870,0
|
|
20230706,194600,100776950,6870,6870,6870,6870,0
|
|
20230706,194500,100776950,6870,6870,6870,6870,52
|
|
20230706,194400,100776950,6870,6870,6870,6870,0
|
|
20230706,194300,100776950,6870,6870,6870,6870,0
|
|
20230706,194200,100776950,6870,6870,6870,6870,0
|
|
20230706,194100,100776950,6870,6870,6870,6870,0
|
|
20230706,194000,100776950,6870,6870,6870,6870,0
|
|
20230706,193900,100776950,6870,6870,6870,6870,0
|
|
20230706,193800,100776950,6870,6870,6870,6870,0
|
|
20230706,193700,100776950,6870,6870,6870,6870,0
|
|
20230706,193600,100776950,6870,6870,6870,6870,0
|
|
20230706,193500,100776950,6870,6870,6870,6870,0
|
|
20230706,193400,100776950,6870,6870,6870,6870,0
|
|
20230706,193300,100776950,6870,6870,6870,6870,0
|
|
20230706,193200,100776950,6870,6870,6870,6870,0
|
|
20230706,193100,100776950,6870,6870,6870,6870,0
|
|
20230706,193000,100776950,6870,6870,6870,6870,0
|
|
20230706,192900,100776950,6870,6870,6870,6870,0
|
|
20230706,192800,100776950,6870,6870,6870,6870,0
|
|
20230706,192700,100776950,6870,6870,6870,6870,0
|
|
20230706,192600,100776950,6870,6870,6870,6870,0
|
|
20230706,192500,100776950,6870,6870,6870,6870,0
|
|
20230706,192400,100776950,6870,6870,6870,6870,0
|
|
20230706,192300,100776950,6870,6870,6870,6870,0
|
|
20230706,192200,100776950,6870,6870,6870,6870,0
|
|
20230706,192100,100776950,6870,6870,6870,6870,0
|
|
20230706,192000,100776950,6870,6870,6870,6870,0
|
|
20230706,191900,100776950,6870,6870,6870,6870,0
|
|
20230706,191800,100776950,6870,6870,6870,6870,0
|
|
20230706,191700,100776950,6870,6870,6870,6870,0
|
|
20230706,191600,100776950,6870,6870,6870,6870,0
|
|
20230706,191500,100776950,6870,6870,6870,6870,52
|
|
20230706,191400,100776950,6870,6870,6870,6870,0
|
|
20230706,191300,100776950,6870,6870,6870,6870,0
|
|
20230706,191200,100776950,6870,6870,6870,6870,0
|
|
20230706,191100,100776950,6870,6870,6870,6870,0
|
|
20230706,191000,100776950,6870,6870,6870,6870,0
|
|
20230706,190900,100776950,6870,6870,6870,6870,0
|
|
20230706,190800,100776950,6870,6870,6870,6870,0
|
|
20230706,190700,100776950,6870,6870,6870,6870,0
|
|
20230706,190600,100776950,6870,6870,6870,6870,0
|
|
20230706,190500,100776950,6870,6870,6870,6870,0
|
|
20230706,190400,100776950,6870,6870,6870,6870,0
|
|
20230706,190300,100776950,6870,6870,6870,6870,0
|
|
20230706,190200,100776950,6870,6870,6870,6870,0
|
|
20230706,190100,100776950,6870,6870,6870,6870,0
|
|
20230706,190000,100776950,6870,6870,6870,6870,0
|
|
20230706,185900,100776950,6870,6870,6870,6870,0
|
|
20230706,185800,100776950,6870,6870,6870,6870,0
|
|
20230706,185700,100776950,6870,6870,6870,6870,0
|
|
20230706,185600,100776950,6870,6870,6870,6870,0
|
|
20230706,185500,100776950,6870,6870,6870,6870,0
|
|
20230706,185400,100776950,6870,6870,6870,6870,0
|
|
20230706,185300,100776950,6870,6870,6870,6870,0
|
|
20230706,185200,100776950,6870,6870,6870,6870,0
|
|
20230706,185100,100776950,6870,6870,6870,6870,0
|
|
20230706,185000,100776950,6870,6870,6870,6870,0
|
|
20230706,184900,100776950,6870,6870,6870,6870,0
|
|
20230706,184800,100776950,6870,6870,6870,6870,0
|
|
20230706,184700,100776950,6870,6870,6870,6870,0
|
|
20230706,184600,100776950,6870,6870,6870,6870,0
|
|
20230706,184500,100776950,6870,6870,6870,6870,52
|
|
20230706,184400,100776950,6870,6870,6870,6870,0
|
|
20230706,184300,100776950,6870,6870,6870,6870,0
|
|
20230706,184200,100776950,6870,6870,6870,6870,0
|
|
20230706,184100,100776950,6870,6870,6870,6870,0
|
|
20230706,184000,100776950,6870,6870,6870,6870,0
|
|
20230706,183900,100776950,6870,6870,6870,6870,0
|
|
20230706,183800,100776950,6870,6870,6870,6870,0
|
|
20230706,183700,100776950,6870,6870,6870,6870,0
|
|
20230706,183600,100776950,6870,6870,6870,6870,0
|
|
20230706,183500,100776950,6870,6870,6870,6870,0
|
|
20230706,183400,100776950,6870,6870,6870,6870,0
|
|
20230706,183300,100776950,6870,6870,6870,6870,0
|
|
20230706,183200,100776950,6870,6870,6870,6870,0
|
|
20230706,183100,100776950,6870,6870,6870,6870,0
|
|
20230706,183000,100776950,6870,6870,6870,6870,0
|
|
20230706,182900,100776950,6870,6870,6870,6870,0
|
|
20230706,182800,100776950,6870,6870,6870,6870,0
|
|
20230706,182700,100776950,6870,6870,6870,6870,0
|
|
20230706,182600,100776950,6870,6870,6870,6870,0
|
|
20230706,182500,100776950,6870,6870,6870,6870,0
|
|
20230706,182400,100776950,6870,6870,6870,6870,0
|
|
20230706,182300,100776950,6870,6870,6870,6870,0
|
|
20230706,182200,100776950,6870,6870,6870,6870,0
|
|
20230706,182100,100776950,6870,6870,6870,6870,0
|
|
20230706,182000,100776950,6870,6870,6870,6870,0
|
|
20230706,181900,100776950,6870,6870,6870,6870,0
|
|
20230706,181800,100776950,6870,6870,6870,6870,0
|
|
20230706,181700,100776950,6870,6870,6870,6870,0
|
|
20230706,181600,100776950,6870,6870,6870,6870,0
|
|
20230706,181500,100776950,6870,6870,6870,6870,52
|
|
20230706,181400,100776950,6870,6870,6870,6870,0
|
|
20230706,181300,100776950,6870,6870,6870,6870,0
|
|
20230706,181200,100776950,6870,6870,6870,6870,0
|
|
20230706,181100,100776950,6870,6870,6870,6870,0
|
|
20230706,181000,100776950,6870,6870,6870,6870,0
|
|
20230706,180900,100776950,6870,6870,6870,6870,0
|
|
20230706,180800,100776950,6870,6870,6870,6870,0
|
|
20230706,180700,100776950,6870,6870,6870,6870,0
|
|
20230706,180600,100776950,6870,6870,6870,6870,0
|
|
20230706,180500,100776950,6870,6870,6870,6870,0
|
|
20230706,180400,100776950,6870,6870,6870,6870,0
|
|
20230706,180300,100776950,6870,6870,6870,6870,0
|
|
20230706,180200,100776950,6870,6870,6870,6870,0
|
|
20230706,180100,100776950,6870,6870,6870,6870,0
|
|
20230706,180000,100776950,6870,6870,6870,6870,0
|
|
20230706,175900,100776950,6870,6870,6870,6870,0
|
|
20230706,175800,100776950,6870,6870,6870,6870,0
|
|
20230706,175700,100776950,6870,6870,6870,6870,0
|
|
20230706,175600,100776950,6870,6870,6870,6870,0
|
|
20230706,175500,100776950,6870,6870,6870,6870,0
|
|
20230706,175400,100776950,6870,6870,6870,6870,0
|
|
20230706,175300,100776950,6870,6870,6870,6870,0
|
|
20230706,175200,100776950,6870,6870,6870,6870,0
|
|
20230706,175100,100776950,6870,6870,6870,6870,0
|
|
20230706,175000,100776950,6870,6870,6870,6870,0
|
|
20230706,174900,100776950,6870,6870,6870,6870,0
|
|
20230706,174800,100776950,6870,6870,6870,6870,0
|
|
20230706,174700,100776950,6870,6870,6870,6870,0
|
|
20230706,174600,100776950,6870,6870,6870,6870,0
|
|
20230706,174500,100776950,6870,6870,6870,6870,52
|
|
20230706,174400,100776950,6870,6870,6870,6870,0
|
|
20230706,174300,100776950,6870,6870,6870,6870,0
|
|
20230706,174200,100776950,6870,6870,6870,6870,0
|
|
20230706,174100,100776950,6870,6870,6870,6870,0
|
|
20230706,174000,100776950,6870,6870,6870,6870,0
|
|
20230706,173900,100776950,6870,6870,6870,6870,0
|
|
20230706,173800,100776950,6870,6870,6870,6870,0
|
|
20230706,173700,100776950,6870,6870,6870,6870,0
|
|
20230706,173600,100776950,6870,6870,6870,6870,0
|
|
20230706,173500,100776950,6870,6870,6870,6870,0
|
|
20230706,173400,100776950,6870,6870,6870,6870,0
|
|
20230706,173300,100776950,6870,6870,6870,6870,0
|
|
20230706,173200,100776950,6870,6870,6870,6870,0
|
|
20230706,173100,100776950,6870,6870,6870,6870,0
|
|
20230706,173000,100776950,6870,6870,6870,6870,0
|
|
20230706,172900,100776950,6870,6870,6870,6870,0
|
|
20230706,172800,100776950,6870,6870,6870,6870,0
|
|
20230706,172700,100776950,6870,6870,6870,6870,0
|
|
20230706,172600,100776950,6870,6870,6870,6870,0
|
|
20230706,172500,100776950,6870,6870,6870,6870,0
|
|
20230706,172400,100776950,6870,6870,6870,6870,0
|
|
20230706,172300,100776950,6870,6870,6870,6870,0
|
|
20230706,172200,100776950,6870,6870,6870,6870,0
|
|
20230706,172100,100776950,6870,6870,6870,6870,0
|
|
20230706,172000,100776950,6870,6870,6870,6870,0
|
|
20230706,171900,100776950,6870,6870,6870,6870,0
|
|
20230706,171800,100776950,6870,6870,6870,6870,0
|
|
20230706,171700,100776950,6870,6870,6870,6870,0
|
|
20230706,171600,100776950,6870,6870,6870,6870,0
|
|
20230706,171500,100776950,6870,6870,6870,6870,52
|
|
20230706,171400,100776950,6870,6870,6870,6870,0
|
|
20230706,171300,100776950,6870,6870,6870,6870,0
|
|
20230706,171200,100776950,6870,6870,6870,6870,0
|
|
20230706,171100,100776950,6870,6870,6870,6870,0
|
|
20230706,171000,100776950,6870,6870,6870,6870,0
|
|
20230706,170900,100776950,6870,6870,6870,6870,0
|
|
20230706,170800,100776950,6870,6870,6870,6870,0
|
|
20230706,170700,100776950,6870,6870,6870,6870,0
|
|
20230706,170600,100776950,6870,6870,6870,6870,0
|
|
20230706,170500,100776950,6870,6870,6870,6870,0
|
|
20230706,170400,100776950,6870,6870,6870,6870,0
|
|
20230706,170300,100776950,6870,6870,6870,6870,0
|
|
20230706,170200,100776950,6870,6870,6870,6870,0
|
|
20230706,170100,100776950,6870,6870,6870,6870,0
|
|
20230706,170000,100776950,6870,6870,6870,6870,0
|
|
20230706,165900,100776950,6870,6870,6870,6870,0
|
|
20230706,165800,100776950,6870,6870,6870,6870,0
|
|
20230706,165700,100776950,6870,6870,6870,6870,0
|
|
20230706,165600,100776950,6870,6870,6870,6870,0
|
|
20230706,165500,100776950,6870,6870,6870,6870,0
|
|
20230706,165400,100776950,6870,6870,6870,6870,0
|
|
20230706,165300,100776950,6870,6870,6870,6870,0
|
|
20230706,165200,100776950,6870,6870,6870,6870,0
|
|
20230706,165100,100776950,6870,6870,6870,6870,0
|
|
20230706,165000,100776950,6870,6870,6870,6870,0
|
|
20230706,164900,100776950,6870,6870,6870,6870,0
|
|
20230706,164800,100776950,6870,6870,6870,6870,0
|
|
20230706,164700,100776950,6870,6870,6870,6870,0
|
|
20230706,164600,100776950,6870,6870,6870,6870,0
|
|
20230706,164500,100776950,6870,6870,6870,6870,52
|
|
20230706,164400,100776950,6870,6870,6870,6870,0
|
|
20230706,164300,100776950,6870,6870,6870,6870,0
|
|
20230706,164200,100776950,6870,6870,6870,6870,0
|
|
20230706,164100,100776950,6870,6870,6870,6870,0
|
|
20230706,164000,100776950,6870,6870,6870,6870,0
|
|
20230706,163900,100776950,6870,6870,6870,6870,0
|
|
20230706,163800,100776950,6870,6870,6870,6870,0
|
|
20230706,163700,100776950,6870,6870,6870,6870,0
|
|
20230706,163600,100776950,6870,6870,6870,6870,0
|
|
20230706,163500,100776950,6870,6870,6870,6870,0
|
|
20230706,163400,100776950,6870,6870,6870,6870,0
|
|
20230706,163300,100776950,6870,6870,6870,6870,0
|
|
20230706,163200,100776950,6870,6870,6870,6870,0
|
|
20230706,163100,100776950,6870,6870,6870,6870,0
|
|
20230706,163000,100776950,6870,6870,6870,6870,0
|
|
20230706,162900,100776950,6870,6870,6870,6870,0
|
|
20230706,162800,100776950,6870,6870,6870,6870,0
|
|
20230706,162700,100776950,6870,6870,6870,6870,0
|
|
20230706,162600,100776950,6870,6870,6870,6870,0
|
|
20230706,162500,100776950,6870,6870,6870,6870,0
|
|
20230706,162400,100776950,6870,6870,6870,6870,0
|
|
20230706,162300,100776950,6870,6870,6870,6870,0
|
|
20230706,162200,100776950,6870,6870,6870,6870,0
|
|
20230706,162100,100776950,6870,6870,6870,6870,0
|
|
20230706,162000,100776950,6870,6870,6870,6870,0
|
|
20230706,161900,100776950,6870,6870,6870,6870,0
|
|
20230706,161800,100776950,6870,6870,6870,6870,0
|
|
20230706,161700,100776950,6870,6870,6870,6870,0
|
|
20230706,161600,100776950,6870,6870,6870,6870,0
|
|
20230706,161500,100776950,6870,6870,6870,6870,52
|
|
20230706,161400,100776950,6870,6870,6870,6870,0
|
|
20230706,161300,100776950,6870,6870,6870,6870,0
|
|
20230706,161200,100776950,6870,6870,6870,6870,0
|
|
20230706,161100,100776950,6870,6870,6870,6870,0
|
|
20230706,161000,100776950,6870,6870,6870,6870,0
|
|
20230706,160900,100776950,6870,6870,6870,6870,0
|
|
20230706,160800,100776950,6870,6870,6870,6870,0
|
|
20230706,160700,100776950,6870,6870,6870,6870,0
|
|
20230706,160600,100776950,6870,6870,6870,6870,0
|
|
20230706,160500,100776950,6870,6870,6870,6870,0
|
|
20230706,160400,100776950,6870,6870,6870,6870,0
|
|
20230706,160300,100776950,6870,6870,6870,6870,0
|
|
20230706,160200,100776950,6870,6870,6870,6870,0
|
|
20230706,160100,100776950,6870,6870,6870,6870,0
|
|
20230706,160000,100776950,6870,6870,6870,6870,0
|
|
20230706,155900,100776950,6870,6870,6870,6870,0
|
|
20230706,155800,100776950,6870,6870,6870,6870,0
|
|
20230706,155700,100776950,6870,6870,6870,6870,0
|
|
20230706,155600,100776950,6870,6870,6870,6870,0
|
|
20230706,155500,100776950,6870,6870,6870,6870,0
|
|
20230706,155400,100776950,6870,6870,6870,6870,0
|
|
20230706,155300,100776950,6870,6870,6870,6870,0
|
|
20230706,155200,100776950,6870,6870,6870,6870,0
|
|
20230706,155100,100776950,6870,6870,6870,6870,0
|
|
20230706,155000,100776950,6870,6870,6870,6870,0
|
|
20230706,154900,100776950,6870,6870,6870,6870,0
|
|
20230706,154800,100776950,6870,6870,6870,6870,0
|
|
20230706,154700,100776950,6870,6870,6870,6870,0
|
|
20230706,154600,100776950,6870,6870,6870,6870,0
|
|
20230706,154500,100776950,6870,6870,6870,6870,52
|
|
20230706,154400,100776950,6870,6870,6870,6870,0
|
|
20230706,154300,100776950,6870,6870,6870,6870,0
|
|
20230706,154200,100776950,6870,6870,6870,6870,0
|
|
20230706,154100,100776950,6870,6870,6870,6870,0
|
|
20230706,154000,100776950,6870,6870,6870,6870,0
|
|
20230706,153900,100776950,6870,6870,6870,6870,0
|
|
20230706,153800,100776950,6870,6870,6870,6870,0
|
|
20230706,153700,100776950,6870,6870,6870,6870,0
|
|
20230706,153600,100776950,6870,6870,6870,6870,0
|
|
20230706,153500,100776950,6870,6870,6870,6870,0
|
|
20230706,153400,100776950,6870,6870,6870,6870,0
|
|
20230706,153300,100776950,6870,6870,6870,6870,0
|
|
20230706,153200,100776950,6870,6870,6870,6870,0
|
|
20230706,153100,100776950,6870,6870,6870,6870,0
|
|
20230706,153000,100776950,6870,6870,6870,6870,52
|
|
20230706,152900,100419710,6870,6870,6870,6870,0
|
|
20230706,152800,100419710,6870,6870,6870,6870,0
|
|
20230706,152700,100419710,6870,6870,6870,6870,0
|
|
20230706,152600,100419710,6870,6870,6870,6870,0
|
|
20230706,152500,100419710,6870,6870,6870,6870,0
|
|
20230706,152400,100419710,6870,6870,6870,6870,0
|
|
20230706,152300,100419710,6870,6870,6870,6870,0
|
|
20230706,152200,100419710,6870,6870,6870,6870,0
|
|
20230706,152100,100419710,6870,6870,6870,6870,0
|
|
20230706,152000,100419710,6870,6870,6870,6870,0
|
|
20230706,151900,100419710,6870,6870,6870,6870,0
|
|
20230706,151800,100419710,6870,6870,6870,6870,2
|
|
20230706,151700,100405970,6870,6870,6870,6870,0
|
|
20230706,151600,100405970,6870,6870,6870,6870,0
|
|
20230706,151500,100405970,6870,6870,6870,6870,0
|
|
20230706,151400,100405970,6870,6850,6870,6850,3
|
|
20230706,151300,100385390,6840,6840,6840,6840,0
|
|
20230706,151200,100385390,6840,6840,6840,6840,0
|
|
20230706,151100,100385390,6840,6870,6870,6840,272
|
|
20230706,151000,98521340,6890,6890,6890,6890,0
|
|
20230706,150900,98521340,6890,6890,6890,6890,0
|
|
20230706,150800,98521340,6890,6890,6890,6890,2
|
|
20230706,150700,98507560,6890,6890,6890,6890,0
|
|
20230706,150600,98507560,6890,6890,6890,6890,0
|
|
20230706,150500,98507560,6890,6890,6890,6890,0
|
|
20230706,150400,98507560,6890,6890,6890,6890,0
|
|
20230706,150300,98507560,6890,6890,6890,6890,0
|
|
20230706,150200,98507560,6890,6890,6890,6890,0
|
|
20230706,150100,98507560,6890,6890,6890,6890,0
|
|
20230706,150000,98507560,6890,6890,6890,6890,0
|
|
20230706,145900,98507560,6890,6890,6890,6890,0
|
|
20230706,145800,98507560,6890,6890,6890,6890,0
|
|
20230706,145700,98507560,6890,6890,6890,6890,0
|
|
20230706,145600,98507560,6890,6890,6890,6890,0
|
|
20230706,145500,98507560,6890,6890,6890,6890,0
|
|
20230706,145400,98507560,6890,6890,6890,6890,0
|
|
20230706,145300,98507560,6890,6890,6890,6890,0
|
|
20230706,145200,98507560,6890,6890,6890,6890,0
|
|
20230706,145100,98507560,6890,6890,6890,6890,0
|
|
20230706,145000,98507560,6890,6890,6890,6890,0
|
|
20230706,144900,98507560,6890,6890,6890,6890,0
|
|
20230706,144800,98507560,6890,6890,6890,6890,0
|
|
20230706,144700,98507560,6890,6890,6890,6890,0
|
|
20230706,144600,98507560,6890,6890,6890,6890,0
|
|
20230706,144500,98507560,6890,6890,6890,6890,0
|
|
20230706,144400,98507560,6890,6890,6890,6890,10
|
|
20230706,144300,98438660,6920,6920,6920,6920,0
|
|
20230706,144200,98438660,6920,6920,6920,6920,0
|
|
20230706,144100,98438660,6920,6920,6920,6920,0
|
|
20230706,144000,98438660,6920,6920,6920,6920,0
|
|
20230706,143900,98438660,6920,6920,6920,6920,0
|
|
20230706,143800,98438660,6920,6920,6920,6920,0
|
|
20230706,143700,98438660,6920,6920,6920,6920,0
|
|
20230706,143600,98438660,6920,6920,6920,6920,0
|
|
20230706,143500,98438660,6920,6920,6920,6920,0
|
|
20230706,143400,98438660,6920,6920,6920,6920,0
|
|
20230706,143300,98438660,6920,6920,6920,6920,0
|
|
20230706,143200,98438660,6920,6920,6920,6920,0
|
|
20230706,143100,98438660,6920,6920,6920,6920,0
|
|
20230706,143000,98438660,6920,6920,6920,6920,0
|
|
20230706,142900,98438660,6920,6920,6920,6920,0
|
|
20230706,142800,98438660,6920,6920,6920,6920,0
|
|
20230706,142700,98438660,6920,6920,6920,6920,0
|
|
20230706,142600,98438660,6920,6920,6920,6920,0
|
|
20230706,142500,98438660,6920,6920,6920,6920,0
|
|
20230706,142400,98438660,6920,6920,6920,6920,0
|
|
20230706,142300,98438660,6920,6920,6920,6920,0
|
|
20230706,142200,98438660,6920,6920,6920,6920,0
|
|
20230706,142100,98438660,6920,6920,6920,6920,0
|
|
20230706,142000,98438660,6920,6920,6920,6920,0
|
|
20230706,141900,98438660,6920,6920,6920,6920,0
|
|
20230706,141800,98438660,6920,6920,6920,6920,0
|
|
20230706,141700,98438660,6920,6920,6920,6920,0
|
|
20230706,141600,98438660,6920,6920,6920,6920,0
|
|
20230706,141500,98438660,6920,6920,6920,6920,0
|
|
20230706,141400,98438660,6920,6920,6920,6920,0
|
|
20230706,141300,98438660,6920,6920,6920,6920,0
|
|
20230706,141200,98438660,6920,6920,6920,6920,0
|
|
20230706,141100,98438660,6920,6920,6920,6920,0
|
|
20230706,141000,98438660,6920,6920,6920,6920,0
|
|
20230706,140900,98438660,6920,6920,6920,6920,0
|
|
20230706,140800,98438660,6920,6920,6920,6920,0
|
|
20230706,140700,98438660,6920,6920,6920,6920,0
|
|
20230706,140600,98438660,6920,6920,6920,6920,0
|
|
20230706,140500,98438660,6920,6920,6920,6920,0
|
|
20230706,140400,98438660,6920,6920,6920,6920,0
|
|
20230706,140300,98438660,6920,6920,6920,6920,0
|
|
20230706,140200,98438660,6920,6920,6920,6920,0
|
|
20230706,140100,98438660,6920,6920,6920,6920,0
|
|
20230706,140000,98438660,6920,6920,6920,6920,0
|
|
20230706,135900,98438660,6920,6920,6920,6920,0
|
|
20230706,135800,98438660,6920,6920,6920,6920,0
|
|
20230706,135700,98438660,6920,6920,6920,6920,0
|
|
20230706,135600,98438660,6920,6920,6920,6920,0
|
|
20230706,135500,98438660,6920,6930,6990,6920,89
|
|
20230706,135400,97822020,6920,6920,6920,6920,13
|
|
20230706,135300,97732060,6920,6920,6920,6920,3
|
|
20230706,135200,97711300,6920,6920,6920,6920,3
|
|
20230706,135100,97690540,6920,6920,6920,6920,262
|
|
20230706,135000,95877500,6920,6920,6920,6920,0
|
|
20230706,134900,95877500,6920,6920,6920,6920,0
|
|
20230706,134800,95877500,6920,6920,6920,6920,0
|
|
20230706,134700,95877500,6920,6920,6920,6920,0
|
|
20230706,134600,95877500,6920,6920,6920,6920,0
|
|
20230706,134500,95877500,6920,6920,6920,6920,0
|
|
20230706,134400,95877500,6920,6920,6920,6920,0
|
|
20230706,134300,95877500,6920,6900,6920,6900,100
|
|
20230706,134200,95185570,6850,6850,6850,6850,0
|
|
20230706,134100,95185570,6850,6850,6850,6850,0
|
|
20230706,134000,95185570,6850,6850,6850,6850,0
|
|
20230706,133900,95185570,6850,6850,6850,6850,0
|
|
20230706,133800,95185570,6850,6850,6850,6850,0
|
|
20230706,133700,95185570,6850,6850,6850,6850,0
|
|
20230706,133600,95185570,6850,6850,6850,6850,0
|
|
20230706,133500,95185570,6850,6850,6850,6850,0
|
|
20230706,133400,95185570,6850,6850,6850,6850,0
|
|
20230706,133300,95185570,6850,6850,6850,6850,1
|
|
20230706,133200,95178720,6920,6920,6920,6920,0
|
|
20230706,133100,95178720,6920,6920,6920,6920,0
|
|
20230706,133000,95178720,6920,6920,6920,6920,18
|
|
20230706,132900,95054160,6920,6920,6920,6920,0
|
|
20230706,132800,95054160,6920,6900,6920,6900,3200
|
|
20230706,132700,72920130,6900,6900,6900,6900,70
|
|
20230706,132600,72437130,6900,6910,6910,6900,174
|
|
20230706,132500,71236520,6900,6870,6900,6870,1157
|
|
20230706,132400,63255520,6830,6830,6830,6830,0
|
|
20230706,132300,63255520,6830,6830,6830,6830,0
|
|
20230706,132200,63255520,6830,6830,6830,6830,0
|
|
20230706,132100,63255520,6830,6840,6890,6830,218
|
|
20230706,132000,61760060,6810,6810,6810,6810,0
|
|
20230706,131900,61760060,6810,6810,6810,6810,0
|
|
20230706,131800,61760060,6810,6810,6810,6810,0
|
|
20230706,131700,61760060,6810,6810,6810,6810,0
|
|
20230706,131600,61760060,6810,6810,6810,6810,20
|
|
20230706,131500,61623860,6810,6810,6810,6810,351
|
|
20230706,131400,59233550,6810,6810,6810,6810,0
|
|
20230706,131300,59233550,6810,6810,6810,6810,0
|
|
20230706,131200,59233550,6810,6810,6810,6810,0
|
|
20230706,131100,59233550,6810,6810,6810,6810,0
|
|
20230706,131000,59233550,6810,6810,6810,6810,23
|
|
20230706,130900,59076920,6820,6820,6820,6820,4
|
|
20230706,130800,59049640,6830,6830,6830,6830,0
|
|
20230706,130700,59049640,6830,6840,6840,6830,191
|
|
20230706,130600,57744220,6840,6840,6840,6840,0
|
|
20230706,130500,57744220,6840,6840,6840,6840,0
|
|
20230706,130400,57744220,6840,6840,6840,6840,0
|
|
20230706,130300,57744220,6840,6860,6860,6840,1148
|
|
20230706,130200,49882880,6860,6860,6860,6860,0
|
|
20230706,130100,49882880,6860,6860,6860,6860,0
|
|
20230706,130000,49882880,6860,6860,6860,6860,0
|
|
20230706,125900,49882880,6860,6860,6860,6860,1
|
|
20230706,125800,49876020,6860,6860,6860,6860,0
|
|
20230706,125700,49876020,6860,6860,6860,6860,0
|
|
20230706,125600,49876020,6860,6860,6860,6860,0
|
|
20230706,125500,49876020,6860,6860,6860,6860,0
|
|
20230706,125400,49876020,6860,6860,6860,6860,0
|
|
20230706,125300,49876020,6860,6860,6860,6860,0
|
|
20230706,125200,49876020,6860,6860,6860,6860,70
|
|
20230706,125100,49395820,6910,6910,6910,6910,0
|
|
20230706,125000,49395820,6910,6910,6910,6910,0
|
|
20230706,124900,49395820,6910,6910,6910,6910,0
|
|
20230706,124800,49395820,6910,6910,6910,6910,0
|
|
20230706,124700,49395820,6910,6910,6910,6910,0
|
|
20230706,124600,49395820,6910,6910,6910,6910,0
|
|
20230706,124500,49395820,6910,6910,6910,6910,0
|
|
20230706,124400,49395820,6910,6910,6910,6910,0
|
|
20230706,124300,49395820,6910,6890,6910,6890,100
|
|
20230706,124200,48705920,6850,6850,6850,6850,0
|
|
20230706,124100,48705920,6850,6850,6850,6850,0
|
|
20230706,124000,48705920,6850,6850,6850,6850,0
|
|
20230706,123900,48705920,6850,6850,6850,6850,0
|
|
20230706,123800,48705920,6850,6850,6850,6850,0
|
|
20230706,123700,48705920,6850,6850,6850,6850,0
|
|
20230706,123600,48705920,6850,6850,6850,6850,0
|
|
20230706,123500,48705920,6850,6850,6850,6850,0
|
|
20230706,123400,48705920,6850,6850,6850,6850,0
|
|
20230706,123300,48705920,6850,6850,6850,6850,0
|
|
20230706,123200,48705920,6850,6850,6850,6850,0
|
|
20230706,123100,48705920,6850,6850,6850,6850,0
|
|
20230706,123000,48705920,6850,6850,6850,6850,0
|
|
20230706,122900,48705920,6850,6850,6850,6850,0
|
|
20230706,122800,48705920,6850,6850,6850,6850,0
|
|
20230706,122700,48705920,6850,6850,6850,6850,0
|
|
20230706,122600,48705920,6850,6850,6850,6850,0
|
|
20230706,122500,48705920,6850,6850,6850,6850,0
|
|
20230706,122400,48705920,6850,6850,6850,6850,0
|
|
20230706,122300,48705920,6850,6850,6850,6850,0
|
|
20230706,122200,48705920,6850,6860,6860,6850,192
|
|
20230706,122100,47389210,6890,6890,6890,6890,1
|
|
20230706,122000,47382320,6860,6860,6860,6860,0
|
|
20230706,121900,47382320,6860,6860,6860,6860,0
|
|
20230706,121800,47382320,6860,6860,6860,6860,0
|
|
20230706,121700,47382320,6860,6860,6860,6860,50
|
|
20230706,121600,47039320,6860,6860,6860,6860,0
|
|
20230706,121500,47039320,6860,6860,6860,6860,0
|
|
20230706,121400,47039320,6860,6860,6860,6860,23
|
|
20230706,121300,46881540,6870,6870,6870,6870,0
|
|
20230706,121200,46881540,6870,6870,6870,6870,0
|
|
20230706,121100,46881540,6870,6870,6870,6870,0
|
|
20230706,121000,46881540,6870,6870,6870,6870,0
|
|
20230706,120900,46881540,6870,6870,6870,6870,0
|
|
20230706,120800,46881540,6870,6870,6870,6870,0
|
|
20230706,120700,46881540,6870,6870,6870,6870,0
|
|
20230706,120600,46881540,6870,6870,6870,6870,0
|
|
20230706,120500,46881540,6870,6870,6870,6870,0
|
|
20230706,120400,46881540,6870,6870,6870,6870,0
|
|
20230706,120300,46881540,6870,6870,6870,6870,0
|
|
20230706,120200,46881540,6870,6870,6870,6870,0
|
|
20230706,120100,46881540,6870,6870,6870,6870,0
|
|
20230706,120000,46881540,6870,6870,6870,6870,0
|
|
20230706,115900,46881540,6870,6870,6870,6870,0
|
|
20230706,115800,46881540,6870,6870,6870,6870,0
|
|
20230706,115700,46881540,6870,6870,6870,6870,0
|
|
20230706,115600,46881540,6870,6870,6870,6870,0
|
|
20230706,115500,46881540,6870,6870,6870,6870,0
|
|
20230706,115400,46881540,6870,6870,6870,6870,0
|
|
20230706,115300,46881540,6870,6870,6870,6870,0
|
|
20230706,115200,46881540,6870,6870,6870,6870,0
|
|
20230706,115100,46881540,6870,6870,6870,6870,0
|
|
20230706,115000,46881540,6870,6870,6870,6870,0
|
|
20230706,114900,46881540,6870,6870,6870,6870,0
|
|
20230706,114800,46881540,6870,6870,6870,6870,0
|
|
20230706,114700,46881540,6870,6870,6870,6870,0
|
|
20230706,114600,46881540,6870,6870,6870,6870,0
|
|
20230706,114500,46881540,6870,6870,6870,6870,0
|
|
20230706,114400,46881540,6870,6870,6870,6870,0
|
|
20230706,114300,46881540,6870,6870,6870,6870,0
|
|
20230706,114200,46881540,6870,6870,6870,6870,45
|
|
20230706,114100,46572390,6870,6870,6870,6870,0
|
|
20230706,114000,46572390,6870,6870,6870,6870,0
|
|
20230706,113900,46572390,6870,6870,6870,6870,142
|
|
20230706,113800,45596850,6910,6910,6910,6910,0
|
|
20230706,113700,45596850,6910,6910,6910,6910,0
|
|
20230706,113600,45596850,6910,6910,6910,6910,0
|
|
20230706,113500,45596850,6910,6910,6910,6910,0
|
|
20230706,113400,45596850,6910,6910,6910,6910,0
|
|
20230706,113300,45596850,6910,6910,6910,6910,0
|
|
20230706,113200,45596850,6910,6910,6910,6910,0
|
|
20230706,113100,45596850,6910,6910,6910,6910,0
|
|
20230706,113000,45596850,6910,6910,6910,6910,0
|
|
20230706,112900,45596850,6910,6910,6910,6910,0
|
|
20230706,112800,45596850,6910,6910,6910,6910,0
|
|
20230706,112700,45596850,6910,6910,6910,6910,0
|
|
20230706,112600,45596850,6910,6910,6910,6910,1
|
|
20230706,112500,45589940,6870,6880,6880,6870,43
|
|
20230706,112400,45294130,6910,6910,6910,6910,0
|
|
20230706,112300,45294130,6910,6910,6910,6910,0
|
|
20230706,112200,45294130,6910,6910,6910,6910,0
|
|
20230706,112100,45294130,6910,6910,6910,6910,0
|
|
20230706,112000,45294130,6910,6910,6910,6910,0
|
|
20230706,111900,45294130,6910,6910,6910,6910,0
|
|
20230706,111800,45294130,6910,6910,6910,6910,0
|
|
20230706,111700,45294130,6910,6910,6910,6910,0
|
|
20230706,111600,45294130,6910,6910,6910,6910,0
|
|
20230706,111500,45294130,6910,6910,6910,6910,0
|
|
20230706,111400,45294130,6910,6910,6910,6910,0
|
|
20230706,111300,45294130,6910,6910,6910,6910,0
|
|
20230706,111200,45294130,6910,6910,6910,6910,460
|
|
20230706,111100,42115530,6910,6910,6910,6910,0
|
|
20230706,111000,42115530,6910,6910,6910,6910,0
|
|
20230706,110900,42115530,6910,6910,6910,6910,0
|
|
20230706,110800,42115530,6910,6910,6910,6910,300
|
|
20230706,110700,40042530,6870,6870,6870,6870,0
|
|
20230706,110600,40042530,6870,6870,6870,6870,0
|
|
20230706,110500,40042530,6870,6870,6870,6870,0
|
|
20230706,110400,40042530,6870,6870,6870,6870,0
|
|
20230706,110300,40042530,6870,6870,6870,6870,24
|
|
20230706,110200,39877650,6910,6910,6910,6910,0
|
|
20230706,110100,39877650,6910,6910,6910,6910,0
|
|
20230706,110000,39877650,6910,6910,6910,6910,0
|
|
20230706,105900,39877650,6910,6910,6910,6910,0
|
|
20230706,105800,39877650,6910,6910,6910,6910,0
|
|
20230706,105700,39877650,6910,6910,6910,6910,0
|
|
20230706,105600,39877650,6910,6910,6910,6910,0
|
|
20230706,105500,39877650,6910,6910,6910,6910,0
|
|
20230706,105400,39877650,6910,6910,6910,6910,0
|
|
20230706,105300,39877650,6910,6910,6910,6910,0
|
|
20230706,105200,39877650,6910,6910,6910,6910,0
|
|
20230706,105100,39877650,6910,6910,6910,6910,0
|
|
20230706,105000,39877650,6910,6910,6910,6910,0
|
|
20230706,104900,39877650,6910,6910,6910,6910,0
|
|
20230706,104800,39877650,6910,6910,6910,6910,0
|
|
20230706,104700,39877650,6910,6910,6910,6910,0
|
|
20230706,104600,39877650,6910,6910,6910,6910,0
|
|
20230706,104500,39877650,6910,6910,6910,6910,104
|
|
20230706,104400,39159010,6910,6910,6910,6910,0
|
|
20230706,104300,39159010,6910,6910,6910,6910,0
|
|
20230706,104200,39159010,6910,6910,6910,6910,0
|
|
20230706,104100,39159010,6910,6860,6910,6860,208
|
|
20230706,104000,37723450,6860,6860,6860,6860,1
|
|
20230706,103900,37716590,6860,6860,6860,6860,186
|
|
20230706,103800,36440630,6890,6890,6890,6890,0
|
|
20230706,103700,36440630,6890,6890,6890,6890,1
|
|
20230706,103600,36433740,6900,6900,6900,6900,0
|
|
20230706,103500,36433740,6900,6900,6900,6900,0
|
|
20230706,103400,36433740,6900,6900,6900,6900,0
|
|
20230706,103300,36433740,6900,6900,6900,6900,0
|
|
20230706,103200,36433740,6900,6900,6900,6900,0
|
|
20230706,103100,36433740,6900,6900,6900,6900,0
|
|
20230706,103000,36433740,6900,6900,6900,6900,0
|
|
20230706,102900,36433740,6900,6900,6900,6900,0
|
|
20230706,102800,36433740,6900,6900,6900,6900,0
|
|
20230706,102700,36433740,6900,6900,6900,6900,0
|
|
20230706,102600,36433740,6900,6900,6900,6900,0
|
|
20230706,102500,36433740,6900,6900,6900,6900,0
|
|
20230706,102400,36433740,6900,6880,6900,6880,25
|
|
20230706,102300,36261480,6900,6900,6900,6900,0
|
|
20230706,102200,36261480,6900,6900,6900,6900,0
|
|
20230706,102100,36261480,6900,6900,6900,6900,0
|
|
20230706,102000,36261480,6900,6900,6900,6900,0
|
|
20230706,101900,36261480,6900,6900,6900,6900,0
|
|
20230706,101800,36261480,6900,6900,6900,6900,0
|
|
20230706,101700,36261480,6900,6900,6900,6900,0
|
|
20230706,101600,36261480,6900,6900,6900,6900,0
|
|
20230706,101500,36261480,6900,6900,6900,6900,0
|
|
20230706,101400,36261480,6900,6900,6900,6900,0
|
|
20230706,101300,36261480,6900,6900,6900,6900,0
|
|
20230706,101200,36261480,6900,6900,6900,6900,0
|
|
20230706,101100,36261480,6900,6880,6900,6880,200
|
|
20230706,101000,34881740,6890,6890,6890,6890,0
|
|
20230706,100900,34881740,6890,6890,6890,6890,0
|
|
20230706,100800,34881740,6890,6890,6890,6890,0
|
|
20230706,100700,34881740,6890,6890,6890,6890,0
|
|
20230706,100600,34881740,6890,6890,6890,6890,0
|
|
20230706,100500,34881740,6890,6890,6890,6890,0
|
|
20230706,100400,34881740,6890,6890,6890,6890,10
|
|
20230706,100300,34812840,6890,6860,6890,6860,200
|
|
20230706,100200,33438220,6830,6830,6830,6830,6
|
|
20230706,100100,33397240,6830,6830,6830,6830,1
|
|
20230706,100000,33390410,6820,6820,6820,6820,0
|
|
20230706,095900,33390410,6820,6830,6830,6820,90
|
|
20230706,095800,32776580,6830,6830,6830,6830,0
|
|
20230706,095700,32776580,6830,6830,6830,6830,0
|
|
20230706,095600,32776580,6830,6830,6830,6830,0
|
|
20230706,095500,32776580,6830,6830,6830,6830,0
|
|
20230706,095400,32776580,6830,6830,6830,6830,0
|
|
20230706,095300,32776580,6830,6830,6830,6830,0
|
|
20230706,095200,32776580,6830,6830,6830,6830,0
|
|
20230706,095100,32776580,6830,6830,6830,6830,0
|
|
20230706,095000,32776580,6830,6830,6830,6830,0
|
|
20230706,094900,32776580,6830,6830,6830,6830,0
|
|
20230706,094800,32776580,6830,6860,6870,6830,59
|
|
20230706,094700,32371860,6820,6820,6820,6820,0
|
|
20230706,094600,32371860,6820,6820,6820,6820,0
|
|
20230706,094500,32371860,6820,6820,6820,6820,0
|
|
20230706,094400,32371860,6820,6830,6830,6820,116
|
|
20230706,094300,31580730,6820,6820,6820,6820,0
|
|
20230706,094200,31580730,6820,6820,6820,6820,0
|
|
20230706,094100,31580730,6820,6820,6820,6820,90
|
|
20230706,094000,30966930,6910,6880,6910,6880,100
|
|
20230706,093900,30278630,6810,6860,6880,6810,633
|
|
20230706,093800,25942420,6810,6830,6830,6810,500
|
|
20230706,093700,22532950,6840,6840,6840,6840,0
|
|
20230706,093600,22532950,6840,6840,6840,6840,15
|
|
20230706,093500,22430350,6880,6880,6880,6880,0
|
|
20230706,093400,22430350,6880,6880,6880,6880,0
|
|
20230706,093300,22430350,6880,6880,6880,6880,0
|
|
20230706,093200,22430350,6880,6880,6880,6880,0
|
|
20230706,093100,22430350,6880,6870,6880,6870,3
|
|
20230706,093000,22409720,6840,6840,6840,6840,0
|
|
20230706,092900,22409720,6840,6840,6840,6840,0
|
|
20230706,092800,22409720,6840,6840,6840,6840,25
|
|
20230706,092700,22238720,6880,6880,6880,6880,0
|
|
20230706,092600,22238720,6880,6880,6880,6880,0
|
|
20230706,092500,22238720,6880,6870,6880,6870,170
|
|
20230706,092400,21069300,6830,6830,6830,6830,370
|
|
20230706,092300,18542200,6830,6830,6830,6830,0
|
|
20230706,092200,18542200,6830,6830,6830,6830,0
|
|
20230706,092100,18542200,6830,6830,6830,6830,6
|
|
20230706,092000,18501220,6830,6830,6830,6830,0
|
|
20230706,091900,18501220,6830,6830,6830,6830,200
|
|
20230706,091800,17135220,6890,6840,6890,6840,83
|
|
20230706,091700,16567290,6840,6840,6840,6840,3
|
|
20230706,091600,16546770,6920,6830,6920,6820,267
|
|
20230706,091500,14711790,6840,6840,6840,6840,0
|
|
20230706,091400,14711790,6840,6840,6840,6840,0
|
|
20230706,091300,14711790,6840,6830,6840,6830,2
|
|
20230706,091200,14698120,6840,6840,6840,6840,1
|
|
20230706,091100,14691280,6840,6840,6840,6840,9
|
|
20230706,091000,14629720,6830,6840,6840,6830,14
|
|
20230706,090900,14533970,6860,6840,6860,6840,3
|
|
20230706,090800,14513410,6860,6860,6860,6860,115
|
|
20230706,090700,13724510,6860,6860,6910,6850,677
|
|
20230706,090600,9081680,6920,6910,6920,6880,224
|
|
20230706,090500,7538430,6910,6910,6910,6900,245
|
|
20230706,090400,5847750,6910,6910,6910,6910,0
|
|
20230706,090300,5847750,6910,6910,6910,6910,0
|
|
20230706,090200,5847750,6910,6930,6930,6910,311
|
|
20230706,090100,3697830,6920,6990,6990,6920,506
|
|
20230706,090000,161100,6990,7020,7020,6990,23
|