679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,201600,69385090,6980,6980,6980,6980,352
|
|
20230712,201500,69385090,6980,6980,6980,6980,0
|
|
20230712,201400,69385090,6980,6980,6980,6980,0
|
|
20230712,201300,69385090,6980,6980,6980,6980,0
|
|
20230712,201200,69385090,6980,6980,6980,6980,0
|
|
20230712,201100,69385090,6980,6980,6980,6980,0
|
|
20230712,201000,69385090,6980,6980,6980,6980,0
|
|
20230712,200900,69385090,6980,6980,6980,6980,0
|
|
20230712,200800,69385090,6980,6980,6980,6980,0
|
|
20230712,200700,69385090,6980,6980,6980,6980,0
|
|
20230712,200600,69385090,6980,6980,6980,6980,0
|
|
20230712,200500,69385090,6980,6980,6980,6980,0
|
|
20230712,200400,69385090,6980,6980,6980,6980,0
|
|
20230712,200300,69385090,6980,6980,6980,6980,0
|
|
20230712,200200,69385090,6980,6980,6980,6980,0
|
|
20230712,200100,69385090,6980,6980,6980,6980,0
|
|
20230712,200000,69385090,6980,6980,6980,6980,0
|
|
20230712,195900,69385090,6980,6980,6980,6980,0
|
|
20230712,195800,69385090,6980,6980,6980,6980,0
|
|
20230712,195700,69385090,6980,6980,6980,6980,0
|
|
20230712,195600,69385090,6980,6980,6980,6980,0
|
|
20230712,195500,69385090,6980,6980,6980,6980,0
|
|
20230712,195400,69385090,6980,6980,6980,6980,0
|
|
20230712,195300,69385090,6980,6980,6980,6980,0
|
|
20230712,195200,69385090,6980,6980,6980,6980,0
|
|
20230712,195100,69385090,6980,6980,6980,6980,0
|
|
20230712,195000,69385090,6980,6980,6980,6980,0
|
|
20230712,194900,69385090,6980,6980,6980,6980,0
|
|
20230712,194800,69385090,6980,6980,6980,6980,0
|
|
20230712,194700,69385090,6980,6980,6980,6980,0
|
|
20230712,194600,69385090,6980,6980,6980,6980,352
|
|
20230712,194500,69385090,6980,6980,6980,6980,0
|
|
20230712,194400,69385090,6980,6980,6980,6980,0
|
|
20230712,194300,69385090,6980,6980,6980,6980,0
|
|
20230712,194200,69385090,6980,6980,6980,6980,0
|
|
20230712,194100,69385090,6980,6980,6980,6980,0
|
|
20230712,194000,69385090,6980,6980,6980,6980,0
|
|
20230712,193900,69385090,6980,6980,6980,6980,0
|
|
20230712,193800,69385090,6980,6980,6980,6980,0
|
|
20230712,193700,69385090,6980,6980,6980,6980,0
|
|
20230712,193600,69385090,6980,6980,6980,6980,0
|
|
20230712,193500,69385090,6980,6980,6980,6980,0
|
|
20230712,193400,69385090,6980,6980,6980,6980,0
|
|
20230712,193300,69385090,6980,6980,6980,6980,0
|
|
20230712,193200,69385090,6980,6980,6980,6980,0
|
|
20230712,193100,69385090,6980,6980,6980,6980,0
|
|
20230712,193000,69385090,6980,6980,6980,6980,0
|
|
20230712,192900,69385090,6980,6980,6980,6980,0
|
|
20230712,192800,69385090,6980,6980,6980,6980,0
|
|
20230712,192700,69385090,6980,6980,6980,6980,0
|
|
20230712,192600,69385090,6980,6980,6980,6980,0
|
|
20230712,192500,69385090,6980,6980,6980,6980,0
|
|
20230712,192400,69385090,6980,6980,6980,6980,0
|
|
20230712,192300,69385090,6980,6980,6980,6980,0
|
|
20230712,192200,69385090,6980,6980,6980,6980,0
|
|
20230712,192100,69385090,6980,6980,6980,6980,0
|
|
20230712,192000,69385090,6980,6980,6980,6980,0
|
|
20230712,191900,69385090,6980,6980,6980,6980,0
|
|
20230712,191800,69385090,6980,6980,6980,6980,0
|
|
20230712,191700,69385090,6980,6980,6980,6980,0
|
|
20230712,191600,69385090,6980,6980,6980,6980,352
|
|
20230712,191500,69385090,6980,6980,6980,6980,0
|
|
20230712,191400,69385090,6980,6980,6980,6980,0
|
|
20230712,191300,69385090,6980,6980,6980,6980,0
|
|
20230712,191200,69385090,6980,6980,6980,6980,0
|
|
20230712,191100,69385090,6980,6980,6980,6980,0
|
|
20230712,191000,69385090,6980,6980,6980,6980,0
|
|
20230712,190900,69385090,6980,6980,6980,6980,0
|
|
20230712,190800,69385090,6980,6980,6980,6980,0
|
|
20230712,190700,69385090,6980,6980,6980,6980,0
|
|
20230712,190600,69385090,6980,6980,6980,6980,0
|
|
20230712,190500,69385090,6980,6980,6980,6980,0
|
|
20230712,190400,69385090,6980,6980,6980,6980,0
|
|
20230712,190300,69385090,6980,6980,6980,6980,0
|
|
20230712,190200,69385090,6980,6980,6980,6980,0
|
|
20230712,190100,69385090,6980,6980,6980,6980,0
|
|
20230712,190000,69385090,6980,6980,6980,6980,0
|
|
20230712,185900,69385090,6980,6980,6980,6980,0
|
|
20230712,185800,69385090,6980,6980,6980,6980,0
|
|
20230712,185700,69385090,6980,6980,6980,6980,0
|
|
20230712,185600,69385090,6980,6980,6980,6980,0
|
|
20230712,185500,69385090,6980,6980,6980,6980,0
|
|
20230712,185400,69385090,6980,6980,6980,6980,0
|
|
20230712,185300,69385090,6980,6980,6980,6980,0
|
|
20230712,185200,69385090,6980,6980,6980,6980,0
|
|
20230712,185100,69385090,6980,6980,6980,6980,0
|
|
20230712,185000,69385090,6980,6980,6980,6980,0
|
|
20230712,184900,69385090,6980,6980,6980,6980,0
|
|
20230712,184800,69385090,6980,6980,6980,6980,0
|
|
20230712,184700,69385090,6980,6980,6980,6980,0
|
|
20230712,184600,69385090,6980,6980,6980,6980,352
|
|
20230712,184500,69385090,6980,6980,6980,6980,0
|
|
20230712,184400,69385090,6980,6980,6980,6980,0
|
|
20230712,184300,69385090,6980,6980,6980,6980,0
|
|
20230712,184200,69385090,6980,6980,6980,6980,0
|
|
20230712,184100,69385090,6980,6980,6980,6980,0
|
|
20230712,184000,69385090,6980,6980,6980,6980,0
|
|
20230712,183900,69385090,6980,6980,6980,6980,0
|
|
20230712,183800,69385090,6980,6980,6980,6980,0
|
|
20230712,183700,69385090,6980,6980,6980,6980,0
|
|
20230712,183600,69385090,6980,6980,6980,6980,0
|
|
20230712,183500,69385090,6980,6980,6980,6980,0
|
|
20230712,183400,69385090,6980,6980,6980,6980,0
|
|
20230712,183300,69385090,6980,6980,6980,6980,0
|
|
20230712,183200,69385090,6980,6980,6980,6980,0
|
|
20230712,183100,69385090,6980,6980,6980,6980,0
|
|
20230712,183000,69385090,6980,6980,6980,6980,0
|
|
20230712,182900,69385090,6980,6980,6980,6980,0
|
|
20230712,182800,69385090,6980,6980,6980,6980,0
|
|
20230712,182700,69385090,6980,6980,6980,6980,0
|
|
20230712,182600,69385090,6980,6980,6980,6980,0
|
|
20230712,182500,69385090,6980,6980,6980,6980,0
|
|
20230712,182400,69385090,6980,6980,6980,6980,0
|
|
20230712,182300,69385090,6980,6980,6980,6980,0
|
|
20230712,182200,69385090,6980,6980,6980,6980,0
|
|
20230712,182100,69385090,6980,6980,6980,6980,0
|
|
20230712,182000,69385090,6980,6980,6980,6980,0
|
|
20230712,181900,69385090,6980,6980,6980,6980,0
|
|
20230712,181800,69385090,6980,6980,6980,6980,0
|
|
20230712,181700,69385090,6980,6980,6980,6980,0
|
|
20230712,181600,69385090,6980,6980,6980,6980,352
|
|
20230712,181500,69385090,6980,6980,6980,6980,0
|
|
20230712,181400,69385090,6980,6980,6980,6980,0
|
|
20230712,181300,69385090,6980,6980,6980,6980,0
|
|
20230712,181200,69385090,6980,6980,6980,6980,0
|
|
20230712,181100,69385090,6980,6980,6980,6980,0
|
|
20230712,181000,69385090,6980,6980,6980,6980,0
|
|
20230712,180900,69385090,6980,6980,6980,6980,0
|
|
20230712,180800,69385090,6980,6980,6980,6980,0
|
|
20230712,180700,69385090,6980,6980,6980,6980,0
|
|
20230712,180600,69385090,6980,6980,6980,6980,0
|
|
20230712,180500,69385090,6980,6980,6980,6980,0
|
|
20230712,180400,69385090,6980,6980,6980,6980,0
|
|
20230712,180300,69385090,6980,6980,6980,6980,0
|
|
20230712,180200,69385090,6980,6980,6980,6980,0
|
|
20230712,180100,69385090,6980,6980,6980,6980,0
|
|
20230712,180000,69385090,6980,6980,6980,6980,0
|
|
20230712,175900,69385090,6980,6980,6980,6980,0
|
|
20230712,175800,69385090,6980,6980,6980,6980,0
|
|
20230712,175700,69385090,6980,6980,6980,6980,0
|
|
20230712,175600,69385090,6980,6980,6980,6980,0
|
|
20230712,175500,69385090,6980,6980,6980,6980,0
|
|
20230712,175400,69385090,6980,6980,6980,6980,0
|
|
20230712,175300,69385090,6980,6980,6980,6980,0
|
|
20230712,175200,69385090,6980,6980,6980,6980,0
|
|
20230712,175100,69385090,6980,6980,6980,6980,0
|
|
20230712,175000,69385090,6980,6980,6980,6980,0
|
|
20230712,174900,69385090,6980,6980,6980,6980,0
|
|
20230712,174800,69385090,6980,6980,6980,6980,0
|
|
20230712,174700,69385090,6980,6980,6980,6980,0
|
|
20230712,174600,69385090,6980,6980,6980,6980,352
|
|
20230712,174500,69385090,6980,6980,6980,6980,0
|
|
20230712,174400,69385090,6980,6980,6980,6980,0
|
|
20230712,174300,69385090,6980,6980,6980,6980,0
|
|
20230712,174200,69385090,6980,6980,6980,6980,0
|
|
20230712,174100,69385090,6980,6980,6980,6980,0
|
|
20230712,174000,69385090,6980,6980,6980,6980,0
|
|
20230712,173900,69385090,6980,6980,6980,6980,0
|
|
20230712,173800,69385090,6980,6980,6980,6980,0
|
|
20230712,173700,69385090,6980,6980,6980,6980,0
|
|
20230712,173600,69385090,6980,6980,6980,6980,0
|
|
20230712,173500,69385090,6980,6980,6980,6980,0
|
|
20230712,173400,69385090,6980,6980,6980,6980,0
|
|
20230712,173300,69385090,6980,6980,6980,6980,0
|
|
20230712,173200,69385090,6980,6980,6980,6980,0
|
|
20230712,173100,69385090,6980,6980,6980,6980,0
|
|
20230712,173000,69385090,6980,6980,6980,6980,0
|
|
20230712,172900,69385090,6980,6980,6980,6980,0
|
|
20230712,172800,69385090,6980,6980,6980,6980,0
|
|
20230712,172700,69385090,6980,6980,6980,6980,0
|
|
20230712,172600,69385090,6980,6980,6980,6980,0
|
|
20230712,172500,69385090,6980,6980,6980,6980,0
|
|
20230712,172400,69385090,6980,6980,6980,6980,0
|
|
20230712,172300,69385090,6980,6980,6980,6980,0
|
|
20230712,172200,69385090,6980,6980,6980,6980,0
|
|
20230712,172100,69385090,6980,6980,6980,6980,0
|
|
20230712,172000,69385090,6980,6980,6980,6980,0
|
|
20230712,171900,69385090,6980,6980,6980,6980,0
|
|
20230712,171800,69385090,6980,6980,6980,6980,0
|
|
20230712,171700,69385090,6980,6980,6980,6980,0
|
|
20230712,171600,69385090,6980,6980,6980,6980,352
|
|
20230712,171500,69385090,6980,6980,6980,6980,0
|
|
20230712,171400,69385090,6980,6980,6980,6980,0
|
|
20230712,171300,69385090,6980,6980,6980,6980,0
|
|
20230712,171200,69385090,6980,6980,6980,6980,0
|
|
20230712,171100,69385090,6980,6980,6980,6980,0
|
|
20230712,171000,69385090,6980,6980,6980,6980,0
|
|
20230712,170900,69385090,6980,6980,6980,6980,0
|
|
20230712,170800,69385090,6980,6980,6980,6980,0
|
|
20230712,170700,69385090,6980,6980,6980,6980,0
|
|
20230712,170600,69385090,6980,6980,6980,6980,0
|
|
20230712,170500,69385090,6980,6980,6980,6980,0
|
|
20230712,170400,69385090,6980,6980,6980,6980,0
|
|
20230712,170300,69385090,6980,6980,6980,6980,0
|
|
20230712,170200,69385090,6980,6980,6980,6980,0
|
|
20230712,170100,69385090,6980,6980,6980,6980,0
|
|
20230712,170000,69385090,6980,6980,6980,6980,0
|
|
20230712,165900,69385090,6980,6980,6980,6980,0
|
|
20230712,165800,69385090,6980,6980,6980,6980,0
|
|
20230712,165700,69385090,6980,6980,6980,6980,0
|
|
20230712,165600,69385090,6980,6980,6980,6980,0
|
|
20230712,165500,69385090,6980,6980,6980,6980,0
|
|
20230712,165400,69385090,6980,6980,6980,6980,0
|
|
20230712,165300,69385090,6980,6980,6980,6980,0
|
|
20230712,165200,69385090,6980,6980,6980,6980,0
|
|
20230712,165100,69385090,6980,6980,6980,6980,0
|
|
20230712,165000,69385090,6980,6980,6980,6980,0
|
|
20230712,164900,69385090,6980,6980,6980,6980,0
|
|
20230712,164800,69385090,6980,6980,6980,6980,0
|
|
20230712,164700,69385090,6980,6980,6980,6980,0
|
|
20230712,164600,69385090,6980,6980,6980,6980,352
|
|
20230712,164500,69385090,6980,6980,6980,6980,0
|
|
20230712,164400,69385090,6980,6980,6980,6980,0
|
|
20230712,164300,69385090,6980,6980,6980,6980,0
|
|
20230712,164200,69385090,6980,6980,6980,6980,0
|
|
20230712,164100,69385090,6980,6980,6980,6980,0
|
|
20230712,164000,69385090,6980,6980,6980,6980,0
|
|
20230712,163900,69385090,6980,6980,6980,6980,0
|
|
20230712,163800,69385090,6980,6980,6980,6980,0
|
|
20230712,163700,69385090,6980,6980,6980,6980,0
|
|
20230712,163600,69385090,6980,6980,6980,6980,0
|
|
20230712,163500,69385090,6980,6980,6980,6980,0
|
|
20230712,163400,69385090,6980,6980,6980,6980,0
|
|
20230712,163300,69385090,6980,6980,6980,6980,0
|
|
20230712,163200,69385090,6980,6980,6980,6980,0
|
|
20230712,163100,69385090,6980,6980,6980,6980,0
|
|
20230712,163000,69385090,6980,6980,6980,6980,0
|
|
20230712,162900,69385090,6980,6980,6980,6980,0
|
|
20230712,162800,69385090,6980,6980,6980,6980,0
|
|
20230712,162700,69385090,6980,6980,6980,6980,0
|
|
20230712,162600,69385090,6980,6980,6980,6980,0
|
|
20230712,162500,69385090,6980,6980,6980,6980,0
|
|
20230712,162400,69385090,6980,6980,6980,6980,0
|
|
20230712,162300,69385090,6980,6980,6980,6980,0
|
|
20230712,162200,69385090,6980,6980,6980,6980,0
|
|
20230712,162100,69385090,6980,6980,6980,6980,0
|
|
20230712,162000,69385090,6980,6980,6980,6980,0
|
|
20230712,161900,69385090,6980,6980,6980,6980,0
|
|
20230712,161800,69385090,6980,6980,6980,6980,0
|
|
20230712,161700,69385090,6980,6980,6980,6980,0
|
|
20230712,161600,69385090,6980,6980,6980,6980,352
|
|
20230712,161500,69385090,6980,6980,6980,6980,0
|
|
20230712,161400,69385090,6980,6980,6980,6980,0
|
|
20230712,161300,69385090,6980,6980,6980,6980,0
|
|
20230712,161200,69385090,6980,6980,6980,6980,0
|
|
20230712,161100,69385090,6980,6980,6980,6980,0
|
|
20230712,161000,69385090,6980,6980,6980,6980,0
|
|
20230712,160900,69385090,6980,6980,6980,6980,0
|
|
20230712,160800,69385090,6980,6980,6980,6980,0
|
|
20230712,160700,69385090,6980,6980,6980,6980,0
|
|
20230712,160600,69385090,6980,6980,6980,6980,0
|
|
20230712,160500,69385090,6980,6980,6980,6980,0
|
|
20230712,160400,69385090,6980,6980,6980,6980,0
|
|
20230712,160300,69385090,6980,6980,6980,6980,0
|
|
20230712,160200,69385090,6980,6980,6980,6980,0
|
|
20230712,160100,69385090,6980,6980,6980,6980,0
|
|
20230712,160000,69385090,6980,6980,6980,6980,0
|
|
20230712,155900,69385090,6980,6980,6980,6980,0
|
|
20230712,155800,69385090,6980,6980,6980,6980,0
|
|
20230712,155700,69385090,6980,6980,6980,6980,0
|
|
20230712,155600,69385090,6980,6980,6980,6980,0
|
|
20230712,155500,69385090,6980,6980,6980,6980,0
|
|
20230712,155400,69385090,6980,6980,6980,6980,0
|
|
20230712,155300,69385090,6980,6980,6980,6980,0
|
|
20230712,155200,69385090,6980,6980,6980,6980,0
|
|
20230712,155100,69385090,6980,6980,6980,6980,0
|
|
20230712,155000,69385090,6980,6980,6980,6980,0
|
|
20230712,154900,69385090,6980,6980,6980,6980,0
|
|
20230712,154800,69385090,6980,6980,6980,6980,0
|
|
20230712,154700,69385090,6980,6980,6980,6980,0
|
|
20230712,154600,69385090,6980,6980,6980,6980,352
|
|
20230712,154500,69385090,6980,6980,6980,6980,0
|
|
20230712,154400,69385090,6980,6980,6980,6980,0
|
|
20230712,154300,69385090,6980,6980,6980,6980,0
|
|
20230712,154200,69385090,6980,6980,6980,6980,0
|
|
20230712,154100,69385090,6980,6980,6980,6980,0
|
|
20230712,154000,69385090,6980,6980,6980,6980,0
|
|
20230712,153900,69385090,6980,6980,6980,6980,0
|
|
20230712,153800,69385090,6980,6980,6980,6980,0
|
|
20230712,153700,69385090,6980,6980,6980,6980,0
|
|
20230712,153600,69385090,6980,6980,6980,6980,0
|
|
20230712,153500,69385090,6980,6980,6980,6980,0
|
|
20230712,153400,69385090,6980,6980,6980,6980,0
|
|
20230712,153300,69385090,6980,6980,6980,6980,0
|
|
20230712,153200,69385090,6980,6980,6980,6980,0
|
|
20230712,153100,69385090,6980,6980,6980,6980,0
|
|
20230712,153000,69385090,6980,6980,6980,6980,352
|
|
20230712,152900,66928130,6950,6950,6950,6950,0
|
|
20230712,152800,66928130,6950,6950,6950,6950,0
|
|
20230712,152700,66928130,6950,6950,6950,6950,0
|
|
20230712,152600,66928130,6950,6950,6950,6950,0
|
|
20230712,152500,66928130,6950,6950,6950,6950,0
|
|
20230712,152400,66928130,6950,6950,6950,6950,0
|
|
20230712,152300,66928130,6950,6950,6950,6950,0
|
|
20230712,152200,66928130,6950,6950,6950,6950,0
|
|
20230712,152100,66928130,6950,6950,6950,6950,0
|
|
20230712,152000,66928130,6950,6950,6950,6950,0
|
|
20230712,151900,66928130,6950,6950,6950,6950,0
|
|
20230712,151800,66928130,6950,6950,6950,6950,0
|
|
20230712,151700,66928130,6950,6950,6950,6950,0
|
|
20230712,151600,66928130,6950,6950,6950,6950,0
|
|
20230712,151500,66928130,6950,6950,6950,6950,0
|
|
20230712,151400,66928130,6950,6950,6950,6950,0
|
|
20230712,151300,66928130,6950,6950,6950,6950,0
|
|
20230712,151200,66928130,6950,6950,6950,6950,0
|
|
20230712,151100,66928130,6950,6950,6950,6950,0
|
|
20230712,151000,66928130,6950,6950,6950,6950,0
|
|
20230712,150900,66928130,6950,6950,6950,6950,0
|
|
20230712,150800,66928130,6950,6950,6950,6950,0
|
|
20230712,150700,66928130,6950,6950,6950,6950,0
|
|
20230712,150600,66928130,6950,6950,6950,6950,0
|
|
20230712,150500,66928130,6950,6950,6950,6950,0
|
|
20230712,150400,66928130,6950,6950,6950,6950,0
|
|
20230712,150300,66928130,6950,6950,6950,6950,21
|
|
20230712,150200,66782180,6950,6930,6950,6930,81
|
|
20230712,150100,66220810,6920,6920,6920,6920,0
|
|
20230712,150000,66220810,6920,6920,6920,6920,0
|
|
20230712,145900,66220810,6920,6940,6940,6920,1021
|
|
20230712,145800,59142350,6980,6980,6980,6980,0
|
|
20230712,145700,59142350,6980,6980,6980,6980,0
|
|
20230712,145600,59142350,6980,6980,6980,6980,0
|
|
20230712,145500,59142350,6980,6980,6980,6980,0
|
|
20230712,145400,59142350,6980,6980,6980,6980,0
|
|
20230712,145300,59142350,6980,6980,6980,6980,0
|
|
20230712,145200,59142350,6980,6980,6980,6980,0
|
|
20230712,145100,59142350,6980,6980,6980,6980,0
|
|
20230712,145000,59142350,6980,6980,6980,6980,0
|
|
20230712,144900,59142350,6980,6980,6980,6980,0
|
|
20230712,144800,59142350,6980,6980,6980,6980,0
|
|
20230712,144700,59142350,6980,6980,6980,6980,0
|
|
20230712,144600,59142350,6980,6980,6980,6980,0
|
|
20230712,144500,59142350,6980,6980,6980,6980,0
|
|
20230712,144400,59142350,6980,6980,6980,6980,0
|
|
20230712,144300,59142350,6980,6980,6980,6980,0
|
|
20230712,144200,59142350,6980,6980,6980,6980,0
|
|
20230712,144100,59142350,6980,6980,6980,6980,0
|
|
20230712,144000,59142350,6980,6940,6980,6940,3
|
|
20230712,143900,59121490,6940,6940,6940,6940,0
|
|
20230712,143800,59121490,6940,6940,6940,6940,0
|
|
20230712,143700,59121490,6940,6940,6940,6940,0
|
|
20230712,143600,59121490,6940,6940,6940,6940,0
|
|
20230712,143500,59121490,6940,6940,6940,6940,0
|
|
20230712,143400,59121490,6940,6940,6940,6940,0
|
|
20230712,143300,59121490,6940,6940,6940,6940,0
|
|
20230712,143200,59121490,6940,6940,6940,6940,0
|
|
20230712,143100,59121490,6940,6940,6940,6940,0
|
|
20230712,143000,59121490,6940,6940,6940,6940,0
|
|
20230712,142900,59121490,6940,6940,6940,6940,0
|
|
20230712,142800,59121490,6940,6940,6940,6940,0
|
|
20230712,142700,59121490,6940,6940,6940,6940,0
|
|
20230712,142600,59121490,6940,6940,6940,6940,0
|
|
20230712,142500,59121490,6940,6940,6940,6940,1
|
|
20230712,142400,59114550,6980,6980,6980,6980,0
|
|
20230712,142300,59114550,6980,6980,6980,6980,0
|
|
20230712,142200,59114550,6980,6980,6980,6980,0
|
|
20230712,142100,59114550,6980,6980,6980,6980,0
|
|
20230712,142000,59114550,6980,6980,6980,6980,0
|
|
20230712,141900,59114550,6980,6980,6980,6980,0
|
|
20230712,141800,59114550,6980,6980,6980,6980,0
|
|
20230712,141700,59114550,6980,6980,6980,6980,0
|
|
20230712,141600,59114550,6980,6980,6980,6980,0
|
|
20230712,141500,59114550,6980,6980,6980,6980,0
|
|
20230712,141400,59114550,6980,6980,6980,6980,0
|
|
20230712,141300,59114550,6980,6980,6980,6980,14
|
|
20230712,141200,59016830,6990,6990,6990,6990,0
|
|
20230712,141100,59016830,6990,6990,6990,6990,0
|
|
20230712,141000,59016830,6990,6990,6990,6990,0
|
|
20230712,140900,59016830,6990,6990,6990,6990,0
|
|
20230712,140800,59016830,6990,6990,6990,6990,0
|
|
20230712,140700,59016830,6990,6990,6990,6990,0
|
|
20230712,140600,59016830,6990,6990,6990,6990,0
|
|
20230712,140500,59016830,6990,6990,6990,6990,0
|
|
20230712,140400,59016830,6990,6990,6990,6990,57
|
|
20230712,140300,58618400,6990,7000,7000,6990,293
|
|
20230712,140200,56567830,7010,7010,7010,7010,0
|
|
20230712,140100,56567830,7010,7010,7010,7010,0
|
|
20230712,140000,56567830,7010,7010,7010,7010,0
|
|
20230712,135900,56567830,7010,7010,7010,7010,0
|
|
20230712,135800,56567830,7010,7010,7010,7010,0
|
|
20230712,135700,56567830,7010,7010,7010,7010,0
|
|
20230712,135600,56567830,7010,7010,7010,7010,0
|
|
20230712,135500,56567830,7010,7010,7010,7010,0
|
|
20230712,135400,56567830,7010,7010,7010,7010,0
|
|
20230712,135300,56567830,7010,7010,7010,7010,1
|
|
20230712,135200,56560820,6950,6950,6950,6950,0
|
|
20230712,135100,56560820,6950,6950,6950,6950,0
|
|
20230712,135000,56560820,6950,6950,6950,6950,0
|
|
20230712,134900,56560820,6950,6950,6950,6950,0
|
|
20230712,134800,56560820,6950,6950,6950,6950,0
|
|
20230712,134700,56560820,6950,6940,6950,6940,241
|
|
20230712,134600,54885880,6940,6940,6940,6940,0
|
|
20230712,134500,54885880,6940,6940,6940,6940,10
|
|
20230712,134400,54816480,6940,7010,7010,6940,103
|
|
20230712,134300,54101360,6970,6970,6970,6970,10
|
|
20230712,134200,54031660,6980,7000,7000,6980,525
|
|
20230712,134100,50361860,7010,7010,7010,7010,0
|
|
20230712,134000,50361860,7010,7010,7010,7010,90
|
|
20230712,133900,49730960,7030,7030,7030,7030,0
|
|
20230712,133800,49730960,7030,7030,7030,7030,0
|
|
20230712,133700,49730960,7030,7030,7030,7030,0
|
|
20230712,133600,49730960,7030,7030,7030,7030,0
|
|
20230712,133500,49730960,7030,7030,7030,7030,0
|
|
20230712,133400,49730960,7030,7020,7030,7020,100
|
|
20230712,133300,49028010,7030,7030,7030,7030,0
|
|
20230712,133200,49028010,7030,7030,7030,7030,0
|
|
20230712,133100,49028010,7030,7030,7030,7030,0
|
|
20230712,133000,49028010,7030,7030,7030,7030,0
|
|
20230712,132900,49028010,7030,7030,7030,7030,0
|
|
20230712,132800,49028010,7030,7030,7030,7030,0
|
|
20230712,132700,49028010,7030,7030,7030,7030,0
|
|
20230712,132600,49028010,7030,7030,7030,7030,0
|
|
20230712,132500,49028010,7030,7030,7030,7030,0
|
|
20230712,132400,49028010,7030,7030,7030,7030,0
|
|
20230712,132300,49028010,7030,7030,7030,7030,0
|
|
20230712,132200,49028010,7030,7030,7030,7030,0
|
|
20230712,132100,49028010,7030,7030,7030,7030,0
|
|
20230712,132000,49028010,7030,7030,7030,7030,0
|
|
20230712,131900,49028010,7030,7030,7030,7030,0
|
|
20230712,131800,49028010,7030,7030,7030,7030,1
|
|
20230712,131700,49020980,7010,7010,7010,7010,0
|
|
20230712,131600,49020980,7010,7010,7010,7010,0
|
|
20230712,131500,49020980,7010,7010,7010,7010,0
|
|
20230712,131400,49020980,7010,7010,7010,7010,0
|
|
20230712,131300,49020980,7010,7010,7010,7010,0
|
|
20230712,131200,49020980,7010,7010,7010,7010,0
|
|
20230712,131100,49020980,7010,7010,7010,7010,0
|
|
20230712,131000,49020980,7010,7010,7010,7010,0
|
|
20230712,130900,49020980,7010,7010,7010,7010,0
|
|
20230712,130800,49020980,7010,7010,7010,7010,0
|
|
20230712,130700,49020980,7010,7010,7010,7010,0
|
|
20230712,130600,49020980,7010,7010,7010,7010,0
|
|
20230712,130500,49020980,7010,7010,7010,7010,1
|
|
20230712,130400,49013970,7030,7030,7030,7030,452
|
|
20230712,130300,45836410,7030,7030,7030,7030,0
|
|
20230712,130200,45836410,7030,7030,7030,7030,0
|
|
20230712,130100,45836410,7030,7030,7030,7030,0
|
|
20230712,130000,45836410,7030,7030,7030,7030,8
|
|
20230712,125900,45780170,7030,7030,7030,7030,0
|
|
20230712,125800,45780170,7030,7030,7030,7030,0
|
|
20230712,125700,45780170,7030,7030,7030,7030,0
|
|
20230712,125600,45780170,7030,7030,7030,7030,24
|
|
20230712,125500,45611450,7020,7020,7020,7020,56
|
|
20230712,125400,45218330,7020,7030,7030,7020,66
|
|
20230712,125300,44755000,7020,7020,7020,7020,2
|
|
20230712,125200,44740960,7020,7020,7020,7020,0
|
|
20230712,125100,44740960,7020,7020,7020,7020,0
|
|
20230712,125000,44740960,7020,7020,7020,7020,0
|
|
20230712,124900,44740960,7020,7020,7020,7020,0
|
|
20230712,124800,44740960,7020,7020,7020,7020,0
|
|
20230712,124700,44740960,7020,7020,7020,7020,0
|
|
20230712,124600,44740960,7020,7020,7020,7020,0
|
|
20230712,124500,44740960,7020,7020,7020,7020,0
|
|
20230712,124400,44740960,7020,7020,7020,7020,0
|
|
20230712,124300,44740960,7020,7020,7020,7020,50
|
|
20230712,124200,44389960,7030,7020,7030,7020,2
|
|
20230712,124100,44375910,7030,7030,7030,7030,0
|
|
20230712,124000,44375910,7030,7030,7030,7030,0
|
|
20230712,123900,44375910,7030,7030,7030,7030,1
|
|
20230712,123800,44368880,7010,7010,7010,7010,0
|
|
20230712,123700,44368880,7010,7010,7010,7010,0
|
|
20230712,123600,44368880,7010,7010,7010,7010,23
|
|
20230712,123500,44207650,7010,7010,7010,7010,0
|
|
20230712,123400,44207650,7010,7010,7010,7010,0
|
|
20230712,123300,44207650,7010,7010,7010,7010,0
|
|
20230712,123200,44207650,7010,7010,7010,7010,0
|
|
20230712,123100,44207650,7010,7010,7010,7010,7
|
|
20230712,123000,44158580,7010,7010,7010,7010,13
|
|
20230712,122900,44067450,7010,7010,7010,7010,0
|
|
20230712,122800,44067450,7010,7010,7010,7010,0
|
|
20230712,122700,44067450,7010,7010,7010,7010,7
|
|
20230712,122600,44018380,7040,7040,7040,7040,0
|
|
20230712,122500,44018380,7040,7030,7040,7030,10
|
|
20230712,122400,43948010,7040,7040,7040,7040,18
|
|
20230712,122300,43821290,7040,7040,7040,7040,79
|
|
20230712,122200,43265130,7040,7040,7040,7040,3
|
|
20230712,122100,43244010,7040,7040,7040,7040,1
|
|
20230712,122000,43236970,7020,7020,7020,7020,3
|
|
20230712,121900,43215910,7050,7050,7050,7050,0
|
|
20230712,121800,43215910,7050,7050,7050,7050,0
|
|
20230712,121700,43215910,7050,7020,7050,7020,10
|
|
20230712,121600,43145640,7030,7030,7030,7030,345
|
|
20230712,121500,40720290,7030,7030,7030,7030,0
|
|
20230712,121400,40720290,7030,7030,7030,7030,10
|
|
20230712,121300,40649990,7030,7030,7030,7030,0
|
|
20230712,121200,40649990,7030,7030,7030,7030,1
|
|
20230712,121100,40642960,6990,6990,6990,6990,0
|
|
20230712,121000,40642960,6990,6990,6990,6990,1
|
|
20230712,120900,40635970,7040,7040,7040,7040,0
|
|
20230712,120800,40635970,7040,7040,7040,7040,0
|
|
20230712,120700,40635970,7040,7010,7040,7010,23
|
|
20230712,120600,40474290,6970,7000,7000,6970,244
|
|
20230712,120500,38766380,6980,6950,6980,6950,438
|
|
20230712,120400,35711050,6960,6960,6960,6960,0
|
|
20230712,120300,35711050,6960,6940,6960,6940,441
|
|
20230712,120200,32642310,6940,6940,6940,6940,0
|
|
20230712,120100,32642310,6940,6940,6940,6940,0
|
|
20230712,120000,32642310,6940,6940,6940,6940,0
|
|
20230712,115900,32642310,6940,6920,6940,6920,2
|
|
20230712,115800,32628450,6960,6960,6960,6960,0
|
|
20230712,115700,32628450,6960,6960,6960,6960,0
|
|
20230712,115600,32628450,6960,6960,6960,6960,0
|
|
20230712,115500,32628450,6960,6930,6960,6930,210
|
|
20230712,115400,31168990,6940,6940,6940,6940,0
|
|
20230712,115300,31168990,6940,6940,6940,6940,1
|
|
20230712,115200,31162050,6920,6920,6920,6920,50
|
|
20230712,115100,30816050,6920,6920,6920,6920,0
|
|
20230712,115000,30816050,6920,6940,6950,6920,32
|
|
20230712,114900,30593950,6940,6930,6940,6930,18
|
|
20230712,114800,30469050,6930,6930,6930,6930,1
|
|
20230712,114700,30462120,6920,6920,6920,6920,0
|
|
20230712,114600,30462120,6920,6920,6920,6920,12
|
|
20230712,114500,30379080,6930,6910,6930,6910,338
|
|
20230712,114400,28036870,6910,6920,6920,6910,3
|
|
20230712,114300,28016130,6910,6910,6910,6910,3
|
|
20230712,114200,27995400,6920,6900,6920,6900,68
|
|
20230712,114100,27525170,6900,6900,6900,6900,2
|
|
20230712,114000,27511370,6900,6900,6900,6900,51
|
|
20230712,113900,27159470,6900,6900,6900,6900,0
|
|
20230712,113800,27159470,6900,6900,6900,6900,0
|
|
20230712,113700,27159470,6900,6900,6900,6900,0
|
|
20230712,113600,27159470,6900,6900,6900,6900,0
|
|
20230712,113500,27159470,6900,6900,6900,6900,1
|
|
20230712,113400,27152570,6890,6890,6890,6890,0
|
|
20230712,113300,27152570,6890,6890,6890,6890,80
|
|
20230712,113200,26601370,6890,6890,6890,6890,360
|
|
20230712,113100,24120970,6890,6890,6890,6890,0
|
|
20230712,113000,24120970,6890,6890,6890,6890,1
|
|
20230712,112900,24114080,6860,6860,6860,6860,0
|
|
20230712,112800,24114080,6860,6860,6860,6860,0
|
|
20230712,112700,24114080,6860,6860,6860,6860,6
|
|
20230712,112600,24072920,6870,6870,6870,6870,174
|
|
20230712,112500,22877540,6870,6870,6870,6870,0
|
|
20230712,112400,22877540,6870,6870,6870,6870,0
|
|
20230712,112300,22877540,6870,6870,6870,6870,0
|
|
20230712,112200,22877540,6870,6870,6870,6870,0
|
|
20230712,112100,22877540,6870,6870,6870,6870,0
|
|
20230712,112000,22877540,6870,6870,6870,6870,0
|
|
20230712,111900,22877540,6870,6870,6870,6870,0
|
|
20230712,111800,22877540,6870,6870,6870,6870,0
|
|
20230712,111700,22877540,6870,6870,6870,6870,0
|
|
20230712,111600,22877540,6870,6870,6870,6870,0
|
|
20230712,111500,22877540,6870,6870,6870,6870,0
|
|
20230712,111400,22877540,6870,6870,6870,6870,0
|
|
20230712,111300,22877540,6870,6870,6870,6870,0
|
|
20230712,111200,22877540,6870,6870,6870,6870,0
|
|
20230712,111100,22877540,6870,6870,6870,6870,0
|
|
20230712,111000,22877540,6870,6870,6870,6870,0
|
|
20230712,110900,22877540,6870,6870,6870,6870,0
|
|
20230712,110800,22877540,6870,6870,6870,6870,0
|
|
20230712,110700,22877540,6870,6870,6870,6870,0
|
|
20230712,110600,22877540,6870,6870,6870,6870,0
|
|
20230712,110500,22877540,6870,6860,6870,6860,13
|
|
20230712,110400,22788350,6860,6860,6860,6860,1
|
|
20230712,110300,22781490,6810,6810,6810,6810,0
|
|
20230712,110200,22781490,6810,6840,6840,6810,514
|
|
20230712,110100,19274850,6850,6850,6850,6850,1
|
|
20230712,110000,19268000,6860,6860,6860,6860,0
|
|
20230712,105900,19268000,6860,6860,6860,6860,1
|
|
20230712,105800,19261140,6890,6890,6890,6890,0
|
|
20230712,105700,19261140,6890,6890,6890,6890,0
|
|
20230712,105600,19261140,6890,6890,6890,6890,0
|
|
20230712,105500,19261140,6890,6890,6890,6890,0
|
|
20230712,105400,19261140,6890,6890,6890,6890,0
|
|
20230712,105300,19261140,6890,6890,6890,6890,0
|
|
20230712,105200,19261140,6890,6890,6890,6890,0
|
|
20230712,105100,19261140,6890,6890,6890,6890,0
|
|
20230712,105000,19261140,6890,6890,6890,6890,0
|
|
20230712,104900,19261140,6890,6890,6890,6890,0
|
|
20230712,104800,19261140,6890,6890,6890,6890,0
|
|
20230712,104700,19261140,6890,6890,6890,6890,0
|
|
20230712,104600,19261140,6890,6890,6890,6890,82
|
|
20230712,104500,18696160,6890,6890,6890,6890,0
|
|
20230712,104400,18696160,6890,6890,6890,6890,0
|
|
20230712,104300,18696160,6890,6890,6890,6890,0
|
|
20230712,104200,18696160,6890,6890,6890,6890,0
|
|
20230712,104100,18696160,6890,6890,6890,6890,0
|
|
20230712,104000,18696160,6890,6890,6890,6890,0
|
|
20230712,103900,18696160,6890,6890,6890,6890,0
|
|
20230712,103800,18696160,6890,6890,6890,6890,0
|
|
20230712,103700,18696160,6890,6890,6890,6890,0
|
|
20230712,103600,18696160,6890,6890,6890,6890,0
|
|
20230712,103500,18696160,6890,6890,6890,6890,0
|
|
20230712,103400,18696160,6890,6890,6890,6890,0
|
|
20230712,103300,18696160,6890,6890,6890,6890,0
|
|
20230712,103200,18696160,6890,6890,6890,6890,0
|
|
20230712,103100,18696160,6890,6890,6890,6890,2
|
|
20230712,103000,18682380,6880,6880,6880,6880,0
|
|
20230712,102900,18682380,6880,6880,6880,6880,508
|
|
20230712,102800,15187340,6880,6880,6880,6880,217
|
|
20230712,102700,13694380,6890,6820,6890,6820,258
|
|
20230712,102600,11922050,6830,6830,6830,6830,0
|
|
20230712,102500,11922050,6830,6830,6830,6830,0
|
|
20230712,102400,11922050,6830,6830,6830,6830,0
|
|
20230712,102300,11922050,6830,6830,6830,6830,1
|
|
20230712,102200,11915220,6800,6800,6800,6800,0
|
|
20230712,102100,11915220,6800,6800,6800,6800,393
|
|
20230712,102000,9242820,6840,6830,6840,6830,3
|
|
20230712,101900,9222320,6810,6810,6810,6810,1
|
|
20230712,101800,9215510,6840,6840,6840,6840,0
|
|
20230712,101700,9215510,6840,6840,6840,6840,0
|
|
20230712,101600,9215510,6840,6840,6840,6840,0
|
|
20230712,101500,9215510,6840,6830,6840,6830,3
|
|
20230712,101400,9195010,6830,6830,6830,6830,1
|
|
20230712,101300,9188180,6840,6810,6840,6810,100
|
|
20230712,101200,8504440,6790,6790,6790,6790,0
|
|
20230712,101100,8504440,6790,6790,6790,6790,0
|
|
20230712,101000,8504440,6790,6790,6790,6790,0
|
|
20230712,100900,8504440,6790,6790,6790,6790,0
|
|
20230712,100800,8504440,6790,6790,6790,6790,0
|
|
20230712,100700,8504440,6790,6790,6790,6790,0
|
|
20230712,100600,8504440,6790,6790,6790,6790,0
|
|
20230712,100500,8504440,6790,6790,6790,6790,0
|
|
20230712,100400,8504440,6790,6790,6790,6790,0
|
|
20230712,100300,8504440,6790,6790,6790,6790,0
|
|
20230712,100200,8504440,6790,6790,6790,6790,0
|
|
20230712,100100,8504440,6790,6790,6790,6790,0
|
|
20230712,100000,8504440,6790,6790,6790,6790,0
|
|
20230712,095900,8504440,6790,6790,6790,6790,0
|
|
20230712,095800,8504440,6790,6790,6790,6790,0
|
|
20230712,095700,8504440,6790,6790,6790,6790,2
|
|
20230712,095600,8490860,6830,6830,6830,6830,0
|
|
20230712,095500,8490860,6830,6830,6830,6830,0
|
|
20230712,095400,8490860,6830,6830,6830,6830,0
|
|
20230712,095300,8490860,6830,6830,6830,6830,0
|
|
20230712,095200,8490860,6830,6830,6830,6830,0
|
|
20230712,095100,8490860,6830,6830,6830,6830,1
|
|
20230712,095000,8484030,6840,6840,6840,6840,0
|
|
20230712,094900,8484030,6840,6840,6840,6840,35
|
|
20230712,094800,8244630,6840,6840,6840,6840,0
|
|
20230712,094700,8244630,6840,6840,6840,6840,0
|
|
20230712,094600,8244630,6840,6840,6840,6840,0
|
|
20230712,094500,8244630,6840,6840,6840,6840,0
|
|
20230712,094400,8244630,6840,6840,6840,6840,0
|
|
20230712,094300,8244630,6840,6840,6840,6840,0
|
|
20230712,094200,8244630,6840,6840,6840,6840,5
|
|
20230712,094100,8210430,6830,6830,6830,6830,0
|
|
20230712,094000,8210430,6830,6830,6830,6830,0
|
|
20230712,093900,8210430,6830,6830,6830,6830,0
|
|
20230712,093800,8210430,6830,6820,6830,6820,6
|
|
20230712,093700,8169460,6820,6820,6820,6820,2
|
|
20230712,093600,8155820,6810,6810,6810,6810,0
|
|
20230712,093500,8155820,6810,6810,6810,6810,88
|
|
20230712,093400,7556540,6810,6810,6810,6810,0
|
|
20230712,093300,7556540,6810,6810,6810,6810,0
|
|
20230712,093200,7556540,6810,6810,6810,6810,0
|
|
20230712,093100,7556540,6810,6810,6810,6810,0
|
|
20230712,093000,7556540,6810,6810,6810,6810,0
|
|
20230712,092900,7556540,6810,6810,6810,6810,0
|
|
20230712,092800,7556540,6810,6810,6810,6810,0
|
|
20230712,092700,7556540,6810,6810,6810,6810,0
|
|
20230712,092600,7556540,6810,6810,6810,6810,0
|
|
20230712,092500,7556540,6810,6810,6810,6810,1
|
|
20230712,092400,7549730,6780,6780,6780,6780,200
|
|
20230712,092300,6193730,6780,6780,6780,6780,0
|
|
20230712,092200,6193730,6780,6780,6780,6780,19
|
|
20230712,092100,6064910,6850,6850,6850,6850,0
|
|
20230712,092000,6064910,6850,6850,6850,6850,0
|
|
20230712,091900,6064910,6850,6850,6850,6850,0
|
|
20230712,091800,6064910,6850,6850,6850,6850,0
|
|
20230712,091700,6064910,6850,6850,6850,6850,0
|
|
20230712,091600,6064910,6850,6850,6850,6850,0
|
|
20230712,091500,6064910,6850,6850,6850,6850,0
|
|
20230712,091400,6064910,6850,6850,6850,6850,0
|
|
20230712,091300,6064910,6850,6810,6850,6810,203
|
|
20230712,091200,4682440,6820,6800,6820,6800,82
|
|
20230712,091100,4123890,6830,6830,6830,6830,0
|
|
20230712,091000,4123890,6830,6830,6830,6830,0
|
|
20230712,090900,4123890,6830,6800,6830,6800,4
|
|
20230712,090800,4096620,6790,6790,6790,6790,0
|
|
20230712,090700,4096620,6790,6790,6790,6790,0
|
|
20230712,090600,4096620,6790,6790,6790,6790,0
|
|
20230712,090500,4096620,6790,6790,6790,6790,21
|
|
20230712,090400,3954030,6790,6790,6790,6790,0
|
|
20230712,090300,3954030,6790,6790,6790,6790,0
|
|
20230712,090200,3954030,6790,6780,6790,6780,27
|
|
20230712,090100,3770900,6780,6770,6780,6760,8
|
|
20230712,090000,3716730,6770,6770,6770,6770,549
|