682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,201900,54278160,6980,6980,6980,6980,95
|
|
20230713,201800,54278160,6980,6980,6980,6980,0
|
|
20230713,201700,54278160,6980,6980,6980,6980,0
|
|
20230713,201600,54278160,6980,6980,6980,6980,0
|
|
20230713,201500,54278160,6980,6980,6980,6980,0
|
|
20230713,201400,54278160,6980,6980,6980,6980,0
|
|
20230713,201300,54278160,6980,6980,6980,6980,0
|
|
20230713,201200,54278160,6980,6980,6980,6980,0
|
|
20230713,201100,54278160,6980,6980,6980,6980,0
|
|
20230713,201000,54278160,6980,6980,6980,6980,0
|
|
20230713,200900,54278160,6980,6980,6980,6980,0
|
|
20230713,200800,54278160,6980,6980,6980,6980,0
|
|
20230713,200700,54278160,6980,6980,6980,6980,0
|
|
20230713,200600,54278160,6980,6980,6980,6980,0
|
|
20230713,200500,54278160,6980,6980,6980,6980,0
|
|
20230713,200400,54278160,6980,6980,6980,6980,0
|
|
20230713,200300,54278160,6980,6980,6980,6980,0
|
|
20230713,200200,54278160,6980,6980,6980,6980,0
|
|
20230713,200100,54278160,6980,6980,6980,6980,0
|
|
20230713,200000,54278160,6980,6980,6980,6980,0
|
|
20230713,195900,54278160,6980,6980,6980,6980,0
|
|
20230713,195800,54278160,6980,6980,6980,6980,0
|
|
20230713,195700,54278160,6980,6980,6980,6980,0
|
|
20230713,195600,54278160,6980,6980,6980,6980,0
|
|
20230713,195500,54278160,6980,6980,6980,6980,0
|
|
20230713,195400,54278160,6980,6980,6980,6980,0
|
|
20230713,195300,54278160,6980,6980,6980,6980,0
|
|
20230713,195200,54278160,6980,6980,6980,6980,0
|
|
20230713,195100,54278160,6980,6980,6980,6980,0
|
|
20230713,195000,54278160,6980,6980,6980,6980,0
|
|
20230713,194900,54278160,6980,6980,6980,6980,95
|
|
20230713,194800,54278160,6980,6980,6980,6980,0
|
|
20230713,194700,54278160,6980,6980,6980,6980,0
|
|
20230713,194600,54278160,6980,6980,6980,6980,0
|
|
20230713,194500,54278160,6980,6980,6980,6980,0
|
|
20230713,194400,54278160,6980,6980,6980,6980,0
|
|
20230713,194300,54278160,6980,6980,6980,6980,0
|
|
20230713,194200,54278160,6980,6980,6980,6980,0
|
|
20230713,194100,54278160,6980,6980,6980,6980,0
|
|
20230713,194000,54278160,6980,6980,6980,6980,0
|
|
20230713,193900,54278160,6980,6980,6980,6980,0
|
|
20230713,193800,54278160,6980,6980,6980,6980,0
|
|
20230713,193700,54278160,6980,6980,6980,6980,0
|
|
20230713,193600,54278160,6980,6980,6980,6980,0
|
|
20230713,193500,54278160,6980,6980,6980,6980,0
|
|
20230713,193400,54278160,6980,6980,6980,6980,0
|
|
20230713,193300,54278160,6980,6980,6980,6980,0
|
|
20230713,193200,54278160,6980,6980,6980,6980,0
|
|
20230713,193100,54278160,6980,6980,6980,6980,0
|
|
20230713,193000,54278160,6980,6980,6980,6980,0
|
|
20230713,192900,54278160,6980,6980,6980,6980,0
|
|
20230713,192800,54278160,6980,6980,6980,6980,0
|
|
20230713,192700,54278160,6980,6980,6980,6980,0
|
|
20230713,192600,54278160,6980,6980,6980,6980,0
|
|
20230713,192500,54278160,6980,6980,6980,6980,0
|
|
20230713,192400,54278160,6980,6980,6980,6980,0
|
|
20230713,192300,54278160,6980,6980,6980,6980,0
|
|
20230713,192200,54278160,6980,6980,6980,6980,0
|
|
20230713,192100,54278160,6980,6980,6980,6980,0
|
|
20230713,192000,54278160,6980,6980,6980,6980,0
|
|
20230713,191900,54278160,6980,6980,6980,6980,95
|
|
20230713,191800,54278160,6980,6980,6980,6980,0
|
|
20230713,191700,54278160,6980,6980,6980,6980,0
|
|
20230713,191600,54278160,6980,6980,6980,6980,0
|
|
20230713,191500,54278160,6980,6980,6980,6980,0
|
|
20230713,191400,54278160,6980,6980,6980,6980,0
|
|
20230713,191300,54278160,6980,6980,6980,6980,0
|
|
20230713,191200,54278160,6980,6980,6980,6980,0
|
|
20230713,191100,54278160,6980,6980,6980,6980,0
|
|
20230713,191000,54278160,6980,6980,6980,6980,0
|
|
20230713,190900,54278160,6980,6980,6980,6980,0
|
|
20230713,190800,54278160,6980,6980,6980,6980,0
|
|
20230713,190700,54278160,6980,6980,6980,6980,0
|
|
20230713,190600,54278160,6980,6980,6980,6980,0
|
|
20230713,190500,54278160,6980,6980,6980,6980,0
|
|
20230713,190400,54278160,6980,6980,6980,6980,0
|
|
20230713,190300,54278160,6980,6980,6980,6980,0
|
|
20230713,190200,54278160,6980,6980,6980,6980,0
|
|
20230713,190100,54278160,6980,6980,6980,6980,0
|
|
20230713,190000,54278160,6980,6980,6980,6980,0
|
|
20230713,185900,54278160,6980,6980,6980,6980,0
|
|
20230713,185800,54278160,6980,6980,6980,6980,0
|
|
20230713,185700,54278160,6980,6980,6980,6980,0
|
|
20230713,185600,54278160,6980,6980,6980,6980,0
|
|
20230713,185500,54278160,6980,6980,6980,6980,0
|
|
20230713,185400,54278160,6980,6980,6980,6980,0
|
|
20230713,185300,54278160,6980,6980,6980,6980,0
|
|
20230713,185200,54278160,6980,6980,6980,6980,0
|
|
20230713,185100,54278160,6980,6980,6980,6980,0
|
|
20230713,185000,54278160,6980,6980,6980,6980,0
|
|
20230713,184900,54278160,6980,6980,6980,6980,95
|
|
20230713,184800,54278160,6980,6980,6980,6980,0
|
|
20230713,184700,54278160,6980,6980,6980,6980,0
|
|
20230713,184600,54278160,6980,6980,6980,6980,0
|
|
20230713,184500,54278160,6980,6980,6980,6980,0
|
|
20230713,184400,54278160,6980,6980,6980,6980,0
|
|
20230713,184300,54278160,6980,6980,6980,6980,0
|
|
20230713,184200,54278160,6980,6980,6980,6980,0
|
|
20230713,184100,54278160,6980,6980,6980,6980,0
|
|
20230713,184000,54278160,6980,6980,6980,6980,0
|
|
20230713,183900,54278160,6980,6980,6980,6980,0
|
|
20230713,183800,54278160,6980,6980,6980,6980,0
|
|
20230713,183700,54278160,6980,6980,6980,6980,0
|
|
20230713,183600,54278160,6980,6980,6980,6980,0
|
|
20230713,183500,54278160,6980,6980,6980,6980,0
|
|
20230713,183400,54278160,6980,6980,6980,6980,0
|
|
20230713,183300,54278160,6980,6980,6980,6980,0
|
|
20230713,183200,54278160,6980,6980,6980,6980,0
|
|
20230713,183100,54278160,6980,6980,6980,6980,0
|
|
20230713,183000,54278160,6980,6980,6980,6980,0
|
|
20230713,182900,54278160,6980,6980,6980,6980,0
|
|
20230713,182800,54278160,6980,6980,6980,6980,0
|
|
20230713,182700,54278160,6980,6980,6980,6980,0
|
|
20230713,182600,54278160,6980,6980,6980,6980,0
|
|
20230713,182500,54278160,6980,6980,6980,6980,0
|
|
20230713,182400,54278160,6980,6980,6980,6980,0
|
|
20230713,182300,54278160,6980,6980,6980,6980,0
|
|
20230713,182200,54278160,6980,6980,6980,6980,0
|
|
20230713,182100,54278160,6980,6980,6980,6980,0
|
|
20230713,182000,54278160,6980,6980,6980,6980,0
|
|
20230713,181900,54278160,6980,6980,6980,6980,95
|
|
20230713,181800,54278160,6980,6980,6980,6980,0
|
|
20230713,181700,54278160,6980,6980,6980,6980,0
|
|
20230713,181600,54278160,6980,6980,6980,6980,0
|
|
20230713,181500,54278160,6980,6980,6980,6980,0
|
|
20230713,181400,54278160,6980,6980,6980,6980,0
|
|
20230713,181300,54278160,6980,6980,6980,6980,0
|
|
20230713,181200,54278160,6980,6980,6980,6980,0
|
|
20230713,181100,54278160,6980,6980,6980,6980,0
|
|
20230713,181000,54278160,6980,6980,6980,6980,0
|
|
20230713,180900,54278160,6980,6980,6980,6980,0
|
|
20230713,180800,54278160,6980,6980,6980,6980,0
|
|
20230713,180700,54278160,6980,6980,6980,6980,0
|
|
20230713,180600,54278160,6980,6980,6980,6980,0
|
|
20230713,180500,54278160,6980,6980,6980,6980,0
|
|
20230713,180400,54278160,6980,6980,6980,6980,0
|
|
20230713,180300,54278160,6980,6980,6980,6980,0
|
|
20230713,180200,54278160,6980,6980,6980,6980,0
|
|
20230713,180100,54278160,6980,6980,6980,6980,0
|
|
20230713,180000,54278160,6980,6980,6980,6980,0
|
|
20230713,175900,54278160,6980,6980,6980,6980,0
|
|
20230713,175800,54278160,6980,6980,6980,6980,0
|
|
20230713,175700,54278160,6980,6980,6980,6980,0
|
|
20230713,175600,54278160,6980,6980,6980,6980,0
|
|
20230713,175500,54278160,6980,6980,6980,6980,0
|
|
20230713,175400,54278160,6980,6980,6980,6980,0
|
|
20230713,175300,54278160,6980,6980,6980,6980,0
|
|
20230713,175200,54278160,6980,6980,6980,6980,0
|
|
20230713,175100,54278160,6980,6980,6980,6980,0
|
|
20230713,175000,54278160,6980,6980,6980,6980,0
|
|
20230713,174900,54278160,6980,6980,6980,6980,95
|
|
20230713,174800,54278160,6980,6980,6980,6980,0
|
|
20230713,174700,54278160,6980,6980,6980,6980,0
|
|
20230713,174600,54278160,6980,6980,6980,6980,0
|
|
20230713,174500,54278160,6980,6980,6980,6980,0
|
|
20230713,174400,54278160,6980,6980,6980,6980,0
|
|
20230713,174300,54278160,6980,6980,6980,6980,0
|
|
20230713,174200,54278160,6980,6980,6980,6980,0
|
|
20230713,174100,54278160,6980,6980,6980,6980,0
|
|
20230713,174000,54278160,6980,6980,6980,6980,0
|
|
20230713,173900,54278160,6980,6980,6980,6980,0
|
|
20230713,173800,54278160,6980,6980,6980,6980,0
|
|
20230713,173700,54278160,6980,6980,6980,6980,0
|
|
20230713,173600,54278160,6980,6980,6980,6980,0
|
|
20230713,173500,54278160,6980,6980,6980,6980,0
|
|
20230713,173400,54278160,6980,6980,6980,6980,0
|
|
20230713,173300,54278160,6980,6980,6980,6980,0
|
|
20230713,173200,54278160,6980,6980,6980,6980,0
|
|
20230713,173100,54278160,6980,6980,6980,6980,0
|
|
20230713,173000,54278160,6980,6980,6980,6980,0
|
|
20230713,172900,54278160,6980,6980,6980,6980,0
|
|
20230713,172800,54278160,6980,6980,6980,6980,0
|
|
20230713,172700,54278160,6980,6980,6980,6980,0
|
|
20230713,172600,54278160,6980,6980,6980,6980,0
|
|
20230713,172500,54278160,6980,6980,6980,6980,0
|
|
20230713,172400,54278160,6980,6980,6980,6980,0
|
|
20230713,172300,54278160,6980,6980,6980,6980,0
|
|
20230713,172200,54278160,6980,6980,6980,6980,0
|
|
20230713,172100,54278160,6980,6980,6980,6980,0
|
|
20230713,172000,54278160,6980,6980,6980,6980,0
|
|
20230713,171900,54278160,6980,6980,6980,6980,95
|
|
20230713,171800,54278160,6980,6980,6980,6980,0
|
|
20230713,171700,54278160,6980,6980,6980,6980,0
|
|
20230713,171600,54278160,6980,6980,6980,6980,0
|
|
20230713,171500,54278160,6980,6980,6980,6980,0
|
|
20230713,171400,54278160,6980,6980,6980,6980,0
|
|
20230713,171300,54278160,6980,6980,6980,6980,0
|
|
20230713,171200,54278160,6980,6980,6980,6980,0
|
|
20230713,171100,54278160,6980,6980,6980,6980,0
|
|
20230713,171000,54278160,6980,6980,6980,6980,0
|
|
20230713,170900,54278160,6980,6980,6980,6980,0
|
|
20230713,170800,54278160,6980,6980,6980,6980,0
|
|
20230713,170700,54278160,6980,6980,6980,6980,0
|
|
20230713,170600,54278160,6980,6980,6980,6980,0
|
|
20230713,170500,54278160,6980,6980,6980,6980,0
|
|
20230713,170400,54278160,6980,6980,6980,6980,0
|
|
20230713,170300,54278160,6980,6980,6980,6980,0
|
|
20230713,170200,54278160,6980,6980,6980,6980,0
|
|
20230713,170100,54278160,6980,6980,6980,6980,0
|
|
20230713,170000,54278160,6980,6980,6980,6980,0
|
|
20230713,165900,54278160,6980,6980,6980,6980,0
|
|
20230713,165800,54278160,6980,6980,6980,6980,0
|
|
20230713,165700,54278160,6980,6980,6980,6980,0
|
|
20230713,165600,54278160,6980,6980,6980,6980,0
|
|
20230713,165500,54278160,6980,6980,6980,6980,0
|
|
20230713,165400,54278160,6980,6980,6980,6980,0
|
|
20230713,165300,54278160,6980,6980,6980,6980,0
|
|
20230713,165200,54278160,6980,6980,6980,6980,0
|
|
20230713,165100,54278160,6980,6980,6980,6980,0
|
|
20230713,165000,54278160,6980,6980,6980,6980,0
|
|
20230713,164900,54278160,6980,6980,6980,6980,95
|
|
20230713,164800,54278160,6980,6980,6980,6980,0
|
|
20230713,164700,54278160,6980,6980,6980,6980,0
|
|
20230713,164600,54278160,6980,6980,6980,6980,0
|
|
20230713,164500,54278160,6980,6980,6980,6980,0
|
|
20230713,164400,54278160,6980,6980,6980,6980,0
|
|
20230713,164300,54278160,6980,6980,6980,6980,0
|
|
20230713,164200,54278160,6980,6980,6980,6980,0
|
|
20230713,164100,54278160,6980,6980,6980,6980,0
|
|
20230713,164000,54278160,6980,6980,6980,6980,0
|
|
20230713,163900,54278160,6980,6980,6980,6980,0
|
|
20230713,163800,54278160,6980,6980,6980,6980,0
|
|
20230713,163700,54278160,6980,6980,6980,6980,0
|
|
20230713,163600,54278160,6980,6980,6980,6980,0
|
|
20230713,163500,54278160,6980,6980,6980,6980,0
|
|
20230713,163400,54278160,6980,6980,6980,6980,0
|
|
20230713,163300,54278160,6980,6980,6980,6980,0
|
|
20230713,163200,54278160,6980,6980,6980,6980,0
|
|
20230713,163100,54278160,6980,6980,6980,6980,0
|
|
20230713,163000,54278160,6980,6980,6980,6980,0
|
|
20230713,162900,54278160,6980,6980,6980,6980,0
|
|
20230713,162800,54278160,6980,6980,6980,6980,0
|
|
20230713,162700,54278160,6980,6980,6980,6980,0
|
|
20230713,162600,54278160,6980,6980,6980,6980,0
|
|
20230713,162500,54278160,6980,6980,6980,6980,0
|
|
20230713,162400,54278160,6980,6980,6980,6980,0
|
|
20230713,162300,54278160,6980,6980,6980,6980,0
|
|
20230713,162200,54278160,6980,6980,6980,6980,0
|
|
20230713,162100,54278160,6980,6980,6980,6980,0
|
|
20230713,162000,54278160,6980,6980,6980,6980,0
|
|
20230713,161900,54278160,6980,6980,6980,6980,95
|
|
20230713,161800,54278160,6980,6980,6980,6980,0
|
|
20230713,161700,54278160,6980,6980,6980,6980,0
|
|
20230713,161600,54278160,6980,6980,6980,6980,0
|
|
20230713,161500,54278160,6980,6980,6980,6980,0
|
|
20230713,161400,54278160,6980,6980,6980,6980,0
|
|
20230713,161300,54278160,6980,6980,6980,6980,0
|
|
20230713,161200,54278160,6980,6980,6980,6980,0
|
|
20230713,161100,54278160,6980,6980,6980,6980,0
|
|
20230713,161000,54278160,6980,6980,6980,6980,0
|
|
20230713,160900,54278160,6980,6980,6980,6980,0
|
|
20230713,160800,54278160,6980,6980,6980,6980,0
|
|
20230713,160700,54278160,6980,6980,6980,6980,0
|
|
20230713,160600,54278160,6980,6980,6980,6980,0
|
|
20230713,160500,54278160,6980,6980,6980,6980,0
|
|
20230713,160400,54278160,6980,6980,6980,6980,0
|
|
20230713,160300,54278160,6980,6980,6980,6980,0
|
|
20230713,160200,54278160,6980,6980,6980,6980,0
|
|
20230713,160100,54278160,6980,6980,6980,6980,0
|
|
20230713,160000,54278160,6980,6980,6980,6980,0
|
|
20230713,155900,54278160,6980,6980,6980,6980,0
|
|
20230713,155800,54278160,6980,6980,6980,6980,0
|
|
20230713,155700,54278160,6980,6980,6980,6980,0
|
|
20230713,155600,54278160,6980,6980,6980,6980,0
|
|
20230713,155500,54278160,6980,6980,6980,6980,0
|
|
20230713,155400,54278160,6980,6980,6980,6980,0
|
|
20230713,155300,54278160,6980,6980,6980,6980,0
|
|
20230713,155200,54278160,6980,6980,6980,6980,0
|
|
20230713,155100,54278160,6980,6980,6980,6980,0
|
|
20230713,155000,54278160,6980,6980,6980,6980,0
|
|
20230713,154900,54278160,6980,6980,6980,6980,95
|
|
20230713,154800,54278160,6980,6980,6980,6980,0
|
|
20230713,154700,54278160,6980,6980,6980,6980,0
|
|
20230713,154600,54278160,6980,6980,6980,6980,0
|
|
20230713,154500,54278160,6980,6980,6980,6980,0
|
|
20230713,154400,54278160,6980,6980,6980,6980,0
|
|
20230713,154300,54278160,6980,6980,6980,6980,0
|
|
20230713,154200,54278160,6980,6980,6980,6980,0
|
|
20230713,154100,54278160,6980,6980,6980,6980,0
|
|
20230713,154000,54278160,6980,6980,6980,6980,0
|
|
20230713,153900,54278160,6980,6980,6980,6980,0
|
|
20230713,153800,54278160,6980,6980,6980,6980,0
|
|
20230713,153700,54278160,6980,6980,6980,6980,0
|
|
20230713,153600,54278160,6980,6980,6980,6980,0
|
|
20230713,153500,54278160,6980,6980,6980,6980,0
|
|
20230713,153400,54278160,6980,6980,6980,6980,0
|
|
20230713,153300,54278160,6980,6980,6980,6980,0
|
|
20230713,153200,54278160,6980,6980,6980,6980,0
|
|
20230713,153100,54278160,6980,6980,6980,6980,0
|
|
20230713,153000,54278160,6980,6980,6980,6980,95
|
|
20230713,152900,53615060,6980,6980,6980,6980,0
|
|
20230713,152800,53615060,6980,6980,6980,6980,0
|
|
20230713,152700,53615060,6980,6980,6980,6980,0
|
|
20230713,152600,53615060,6980,6980,6980,6980,0
|
|
20230713,152500,53615060,6980,6980,6980,6980,0
|
|
20230713,152400,53615060,6980,6980,6980,6980,0
|
|
20230713,152300,53615060,6980,6980,6980,6980,0
|
|
20230713,152200,53615060,6980,6980,6980,6980,0
|
|
20230713,152100,53615060,6980,6980,6980,6980,0
|
|
20230713,152000,53615060,6980,6980,6980,6980,0
|
|
20230713,151900,53615060,6980,6980,6980,6980,0
|
|
20230713,151800,53615060,6980,6950,6980,6930,539
|
|
20230713,151700,49878980,6960,6980,6980,6960,263
|
|
20230713,151600,48047770,6980,6980,6980,6980,0
|
|
20230713,151500,48047770,6980,6980,6980,6980,0
|
|
20230713,151400,48047770,6980,6980,6980,6980,1
|
|
20230713,151300,48040790,6980,6980,6980,6980,0
|
|
20230713,151200,48040790,6980,6980,6980,6980,0
|
|
20230713,151100,48040790,6980,6980,6980,6980,0
|
|
20230713,151000,48040790,6980,6980,6980,6980,0
|
|
20230713,150900,48040790,6980,6980,6980,6980,1
|
|
20230713,150800,48033810,6960,6960,6960,6960,0
|
|
20230713,150700,48033810,6960,6960,6960,6960,0
|
|
20230713,150600,48033810,6960,6960,6960,6960,0
|
|
20230713,150500,48033810,6960,6960,6960,6960,0
|
|
20230713,150400,48033810,6960,6960,6960,6960,0
|
|
20230713,150300,48033810,6960,6960,6960,6960,0
|
|
20230713,150200,48033810,6960,6960,6960,6960,0
|
|
20230713,150100,48033810,6960,6960,6960,6960,0
|
|
20230713,150000,48033810,6960,6960,6960,6960,0
|
|
20230713,145900,48033810,6960,6960,6960,6960,0
|
|
20230713,145800,48033810,6960,6960,6960,6960,10
|
|
20230713,145700,47964210,6970,6970,6970,6970,0
|
|
20230713,145600,47964210,6970,6970,6970,6970,0
|
|
20230713,145500,47964210,6970,6970,6970,6970,0
|
|
20230713,145400,47964210,6970,6970,6970,6970,1
|
|
20230713,145300,47957240,6970,6970,6970,6970,0
|
|
20230713,145200,47957240,6970,6970,6970,6970,0
|
|
20230713,145100,47957240,6970,6970,6970,6970,166
|
|
20230713,145000,46800220,6980,6980,6980,6980,0
|
|
20230713,144900,46800220,6980,6980,6980,6980,0
|
|
20230713,144800,46800220,6980,6980,6980,6980,0
|
|
20230713,144700,46800220,6980,6980,6980,6980,0
|
|
20230713,144600,46800220,6980,6980,6980,6980,0
|
|
20230713,144500,46800220,6980,6980,6980,6980,1
|
|
20230713,144400,46793240,6970,6970,6970,6970,65
|
|
20230713,144300,46340190,6980,6980,6980,6980,0
|
|
20230713,144200,46340190,6980,6980,6980,6980,0
|
|
20230713,144100,46340190,6980,6980,6980,6980,0
|
|
20230713,144000,46340190,6980,6980,6980,6980,0
|
|
20230713,143900,46340190,6980,6980,6980,6980,0
|
|
20230713,143800,46340190,6980,6980,6980,6980,0
|
|
20230713,143700,46340190,6980,6980,6980,6980,0
|
|
20230713,143600,46340190,6980,6980,6980,6980,0
|
|
20230713,143500,46340190,6980,6980,6980,6980,0
|
|
20230713,143400,46340190,6980,6980,6980,6980,8
|
|
20230713,143300,46284350,6980,6980,6980,6980,14
|
|
20230713,143200,46186630,6960,6960,6960,6960,0
|
|
20230713,143100,46186630,6960,6960,6960,6960,0
|
|
20230713,143000,46186630,6960,6960,6960,6960,0
|
|
20230713,142900,46186630,6960,6960,6960,6960,0
|
|
20230713,142800,46186630,6960,6960,6960,6960,0
|
|
20230713,142700,46186630,6960,6960,6960,6960,0
|
|
20230713,142600,46186630,6960,6960,6960,6960,0
|
|
20230713,142500,46186630,6960,6960,6960,6960,0
|
|
20230713,142400,46186630,6960,6960,6960,6960,23
|
|
20230713,142300,46026550,6970,6970,6970,6970,0
|
|
20230713,142200,46026550,6970,6970,6970,6970,0
|
|
20230713,142100,46026550,6970,6970,6970,6970,0
|
|
20230713,142000,46026550,6970,6970,6970,6970,2
|
|
20230713,141900,46012610,6970,6970,6970,6970,0
|
|
20230713,141800,46012610,6970,6970,6970,6970,0
|
|
20230713,141700,46012610,6970,6970,6970,6970,0
|
|
20230713,141600,46012610,6970,6970,6970,6970,0
|
|
20230713,141500,46012610,6970,6970,6970,6970,0
|
|
20230713,141400,46012610,6970,6970,6970,6970,0
|
|
20230713,141300,46012610,6970,6970,6970,6970,0
|
|
20230713,141200,46012610,6970,6970,6970,6970,0
|
|
20230713,141100,46012610,6970,6970,6970,6970,0
|
|
20230713,141000,46012610,6970,6970,6970,6970,0
|
|
20230713,140900,46012610,6970,6970,6970,6970,0
|
|
20230713,140800,46012610,6970,6970,6970,6970,3
|
|
20230713,140700,45991700,6970,6970,6970,6970,0
|
|
20230713,140600,45991700,6970,6970,6970,6970,0
|
|
20230713,140500,45991700,6970,6970,6970,6970,0
|
|
20230713,140400,45991700,6970,6970,6970,6970,0
|
|
20230713,140300,45991700,6970,6970,6970,6970,0
|
|
20230713,140200,45991700,6970,6970,6970,6970,0
|
|
20230713,140100,45991700,6970,6970,6970,6970,0
|
|
20230713,140000,45991700,6970,6970,6970,6970,0
|
|
20230713,135900,45991700,6970,6970,6970,6970,0
|
|
20230713,135800,45991700,6970,6970,6970,6970,0
|
|
20230713,135700,45991700,6970,6970,6970,6970,0
|
|
20230713,135600,45991700,6970,6970,6970,6970,0
|
|
20230713,135500,45991700,6970,6970,6970,6970,0
|
|
20230713,135400,45991700,6970,6970,6970,6970,0
|
|
20230713,135300,45991700,6970,6970,6970,6970,0
|
|
20230713,135200,45991700,6970,6970,6970,6970,0
|
|
20230713,135100,45991700,6970,6970,6970,6970,0
|
|
20230713,135000,45991700,6970,6970,6970,6970,0
|
|
20230713,134900,45991700,6970,6970,6970,6970,0
|
|
20230713,134800,45991700,6970,6970,6970,6970,0
|
|
20230713,134700,45991700,6970,6970,6970,6970,0
|
|
20230713,134600,45991700,6970,6970,6970,6970,0
|
|
20230713,134500,45991700,6970,6970,6970,6970,0
|
|
20230713,134400,45991700,6970,6970,6970,6970,137
|
|
20230713,134300,45036810,6970,6970,6970,6970,0
|
|
20230713,134200,45036810,6970,6970,6970,6970,0
|
|
20230713,134100,45036810,6970,6970,6970,6970,0
|
|
20230713,134000,45036810,6970,6970,6970,6970,0
|
|
20230713,133900,45036810,6970,6970,6970,6970,0
|
|
20230713,133800,45036810,6970,6970,6970,6970,0
|
|
20230713,133700,45036810,6970,6970,6970,6970,0
|
|
20230713,133600,45036810,6970,6970,6970,6970,0
|
|
20230713,133500,45036810,6970,6970,6970,6970,0
|
|
20230713,133400,45036810,6970,6970,6970,6970,0
|
|
20230713,133300,45036810,6970,6970,6970,6970,0
|
|
20230713,133200,45036810,6970,6970,6970,6970,0
|
|
20230713,133100,45036810,6970,6970,6970,6970,0
|
|
20230713,133000,45036810,6970,6970,6970,6970,0
|
|
20230713,132900,45036810,6970,6970,6970,6970,0
|
|
20230713,132800,45036810,6970,6970,6970,6970,0
|
|
20230713,132700,45036810,6970,6970,6970,6970,0
|
|
20230713,132600,45036810,6970,6970,6970,6970,0
|
|
20230713,132500,45036810,6970,6970,6970,6970,0
|
|
20230713,132400,45036810,6970,6970,6970,6970,0
|
|
20230713,132300,45036810,6970,6970,6970,6970,0
|
|
20230713,132200,45036810,6970,6970,6970,6970,100
|
|
20230713,132100,44339810,6980,6980,6980,6980,0
|
|
20230713,132000,44339810,6980,6980,6980,6980,0
|
|
20230713,131900,44339810,6980,6980,6980,6980,0
|
|
20230713,131800,44339810,6980,6980,6980,6980,0
|
|
20230713,131700,44339810,6980,6980,6980,6980,0
|
|
20230713,131600,44339810,6980,6980,6980,6980,0
|
|
20230713,131500,44339810,6980,6980,6980,6980,0
|
|
20230713,131400,44339810,6980,6980,6980,6980,0
|
|
20230713,131300,44339810,6980,6980,6980,6980,0
|
|
20230713,131200,44339810,6980,6980,6980,6980,0
|
|
20230713,131100,44339810,6980,6980,6980,6980,0
|
|
20230713,131000,44339810,6980,6980,6980,6980,1
|
|
20230713,130900,44332830,6980,6980,6980,6980,84
|
|
20230713,130800,43746510,6980,6980,6980,6980,29
|
|
20230713,130700,43544090,6980,6980,6980,6980,0
|
|
20230713,130600,43544090,6980,6980,6980,6980,24
|
|
20230713,130500,43376570,6990,6990,6990,6990,0
|
|
20230713,130400,43376570,6990,6990,6990,6990,3
|
|
20230713,130300,43355600,6990,6990,6990,6990,0
|
|
20230713,130200,43355600,6990,6990,6990,6990,100
|
|
20230713,130100,42656600,6980,6980,6980,6980,0
|
|
20230713,130000,42656600,6980,6980,6980,6980,0
|
|
20230713,125900,42656600,6980,6980,6980,6980,0
|
|
20230713,125800,42656600,6980,6980,6980,6980,0
|
|
20230713,125700,42656600,6980,6980,6980,6980,0
|
|
20230713,125600,42656600,6980,6980,6980,6980,0
|
|
20230713,125500,42656600,6980,6980,6980,6980,0
|
|
20230713,125400,42656600,6980,6980,6980,6980,0
|
|
20230713,125300,42656600,6980,6980,6980,6980,0
|
|
20230713,125200,42656600,6980,6980,6980,6980,0
|
|
20230713,125100,42656600,6980,6980,6980,6980,0
|
|
20230713,125000,42656600,6980,6980,6980,6980,0
|
|
20230713,124900,42656600,6980,6980,6980,6980,5
|
|
20230713,124800,42621700,6980,6980,6980,6980,0
|
|
20230713,124700,42621700,6980,6980,6980,6980,0
|
|
20230713,124600,42621700,6980,6980,6980,6980,0
|
|
20230713,124500,42621700,6980,6980,6980,6980,0
|
|
20230713,124400,42621700,6980,6980,6980,6980,0
|
|
20230713,124300,42621700,6980,6980,6980,6980,0
|
|
20230713,124200,42621700,6980,6980,6980,6980,0
|
|
20230713,124100,42621700,6980,6980,6980,6980,0
|
|
20230713,124000,42621700,6980,6980,6980,6980,0
|
|
20230713,123900,42621700,6980,6980,6980,6980,0
|
|
20230713,123800,42621700,6980,6980,6980,6980,0
|
|
20230713,123700,42621700,6980,6980,6980,6980,0
|
|
20230713,123600,42621700,6980,6980,6980,6980,0
|
|
20230713,123500,42621700,6980,6980,6980,6980,0
|
|
20230713,123400,42621700,6980,6980,6980,6980,0
|
|
20230713,123300,42621700,6980,6980,6980,6980,0
|
|
20230713,123200,42621700,6980,6980,6980,6980,0
|
|
20230713,123100,42621700,6980,6980,6980,6980,0
|
|
20230713,123000,42621700,6980,6980,6980,6980,0
|
|
20230713,122900,42621700,6980,6980,6980,6980,0
|
|
20230713,122800,42621700,6980,6980,6980,6980,0
|
|
20230713,122700,42621700,6980,6980,6980,6980,0
|
|
20230713,122600,42621700,6980,6980,6980,6980,0
|
|
20230713,122500,42621700,6980,6980,6980,6980,0
|
|
20230713,122400,42621700,6980,6980,6980,6980,0
|
|
20230713,122300,42621700,6980,6990,6990,6980,2
|
|
20230713,122200,42607730,6980,6980,6980,6980,58
|
|
20230713,122100,42202890,6990,6990,6990,6990,74
|
|
20230713,122000,41685630,6990,6990,6990,6990,0
|
|
20230713,121900,41685630,6990,6990,6990,6990,25
|
|
20230713,121800,41510880,6980,6980,6980,6980,0
|
|
20230713,121700,41510880,6980,6980,6980,6980,0
|
|
20230713,121600,41510880,6980,6980,6980,6980,0
|
|
20230713,121500,41510880,6980,6980,6980,6980,0
|
|
20230713,121400,41510880,6980,6980,6980,6980,0
|
|
20230713,121300,41510880,6980,6980,6980,6980,0
|
|
20230713,121200,41510880,6980,6980,6980,6980,0
|
|
20230713,121100,41510880,6980,6980,6980,6980,0
|
|
20230713,121000,41510880,6980,6980,6980,6980,0
|
|
20230713,120900,41510880,6980,6980,6980,6980,0
|
|
20230713,120800,41510880,6980,6980,6980,6980,0
|
|
20230713,120700,41510880,6980,6980,6980,6980,0
|
|
20230713,120600,41510880,6980,6980,6980,6980,0
|
|
20230713,120500,41510880,6980,6980,6980,6980,0
|
|
20230713,120400,41510880,6980,6980,6980,6980,0
|
|
20230713,120300,41510880,6980,6980,6980,6980,0
|
|
20230713,120200,41510880,6980,6980,6980,6980,0
|
|
20230713,120100,41510880,6980,6980,6980,6980,0
|
|
20230713,120000,41510880,6980,6980,6980,6980,0
|
|
20230713,115900,41510880,6980,6980,6980,6980,0
|
|
20230713,115800,41510880,6980,6980,6980,6980,0
|
|
20230713,115700,41510880,6980,6980,6980,6980,0
|
|
20230713,115600,41510880,6980,6980,6980,6980,0
|
|
20230713,115500,41510880,6980,6980,6980,6980,0
|
|
20230713,115400,41510880,6980,6980,6980,6980,0
|
|
20230713,115300,41510880,6980,6980,6980,6980,0
|
|
20230713,115200,41510880,6980,6980,6980,6980,0
|
|
20230713,115100,41510880,6980,6980,6980,6980,0
|
|
20230713,115000,41510880,6980,6980,6980,6980,0
|
|
20230713,114900,41510880,6980,6980,6980,6980,0
|
|
20230713,114800,41510880,6980,6980,6980,6980,22
|
|
20230713,114700,41357320,6980,6980,6980,6980,0
|
|
20230713,114600,41357320,6980,6980,6980,6980,0
|
|
20230713,114500,41357320,6980,6980,6980,6980,0
|
|
20230713,114400,41357320,6980,6980,6980,6980,0
|
|
20230713,114300,41357320,6980,6980,6980,6980,0
|
|
20230713,114200,41357320,6980,6980,6980,6980,0
|
|
20230713,114100,41357320,6980,6980,6980,6980,0
|
|
20230713,114000,41357320,6980,6980,6980,6980,0
|
|
20230713,113900,41357320,6980,6980,6980,6980,0
|
|
20230713,113800,41357320,6980,6980,6980,6980,0
|
|
20230713,113700,41357320,6980,6980,6980,6980,0
|
|
20230713,113600,41357320,6980,6980,6980,6980,0
|
|
20230713,113500,41357320,6980,6980,6980,6980,0
|
|
20230713,113400,41357320,6980,6980,6980,6980,100
|
|
20230713,113300,40659320,7000,7000,7000,7000,0
|
|
20230713,113200,40659320,7000,7000,7000,7000,0
|
|
20230713,113100,40659320,7000,7000,7000,7000,0
|
|
20230713,113000,40659320,7000,7000,7000,7000,0
|
|
20230713,112900,40659320,7000,7000,7000,7000,0
|
|
20230713,112800,40659320,7000,7000,7000,7000,0
|
|
20230713,112700,40659320,7000,7000,7000,7000,0
|
|
20230713,112600,40659320,7000,7000,7000,7000,0
|
|
20230713,112500,40659320,7000,7000,7000,7000,0
|
|
20230713,112400,40659320,7000,7000,7000,7000,0
|
|
20230713,112300,40659320,7000,7000,7000,7000,0
|
|
20230713,112200,40659320,7000,7000,7000,7000,0
|
|
20230713,112100,40659320,7000,7000,7000,7000,0
|
|
20230713,112000,40659320,7000,7000,7000,7000,0
|
|
20230713,111900,40659320,7000,7000,7000,7000,0
|
|
20230713,111800,40659320,7000,7000,7000,7000,0
|
|
20230713,111700,40659320,7000,7000,7000,7000,0
|
|
20230713,111600,40659320,7000,7000,7000,7000,0
|
|
20230713,111500,40659320,7000,7000,7000,7000,0
|
|
20230713,111400,40659320,7000,7000,7000,7000,0
|
|
20230713,111300,40659320,7000,7000,7000,7000,0
|
|
20230713,111200,40659320,7000,7000,7000,7000,0
|
|
20230713,111100,40659320,7000,7000,7000,7000,0
|
|
20230713,111000,40659320,7000,7000,7000,7000,0
|
|
20230713,110900,40659320,7000,7000,7000,7000,0
|
|
20230713,110800,40659320,7000,7000,7000,7000,0
|
|
20230713,110700,40659320,7000,7000,7000,7000,0
|
|
20230713,110600,40659320,7000,7000,7000,7000,0
|
|
20230713,110500,40659320,7000,7000,7000,7000,5
|
|
20230713,110400,40624320,6980,6980,6980,6980,0
|
|
20230713,110300,40624320,6980,6980,6980,6980,0
|
|
20230713,110200,40624320,6980,6980,6980,6980,0
|
|
20230713,110100,40624320,6980,6980,6980,6980,0
|
|
20230713,110000,40624320,6980,6980,6980,6980,102
|
|
20230713,105900,39912360,7000,7000,7000,7000,0
|
|
20230713,105800,39912360,7000,7000,7000,7000,0
|
|
20230713,105700,39912360,7000,7000,7000,7000,0
|
|
20230713,105600,39912360,7000,7000,7000,7000,0
|
|
20230713,105500,39912360,7000,7000,7000,7000,0
|
|
20230713,105400,39912360,7000,7000,7000,7000,0
|
|
20230713,105300,39912360,7000,7000,7000,7000,0
|
|
20230713,105200,39912360,7000,7000,7000,7000,0
|
|
20230713,105100,39912360,7000,7000,7000,7000,0
|
|
20230713,105000,39912360,7000,7000,7000,7000,1
|
|
20230713,104900,39905360,7000,7000,7000,7000,0
|
|
20230713,104800,39905360,7000,7000,7000,7000,0
|
|
20230713,104700,39905360,7000,7000,7000,7000,0
|
|
20230713,104600,39905360,7000,7000,7000,7000,0
|
|
20230713,104500,39905360,7000,7000,7000,7000,0
|
|
20230713,104400,39905360,7000,7000,7000,7000,0
|
|
20230713,104300,39905360,7000,7000,7000,7000,0
|
|
20230713,104200,39905360,7000,7000,7000,7000,0
|
|
20230713,104100,39905360,7000,7000,7000,7000,0
|
|
20230713,104000,39905360,7000,7000,7000,7000,0
|
|
20230713,103900,39905360,7000,7000,7000,7000,0
|
|
20230713,103800,39905360,7000,7000,7000,7000,0
|
|
20230713,103700,39905360,7000,7000,7000,7000,0
|
|
20230713,103600,39905360,7000,7000,7000,7000,0
|
|
20230713,103500,39905360,7000,7000,7000,7000,0
|
|
20230713,103400,39905360,7000,7000,7000,7000,0
|
|
20230713,103300,39905360,7000,7000,7000,7000,0
|
|
20230713,103200,39905360,7000,6980,7000,6980,103
|
|
20230713,103100,39184400,6980,6980,6980,6980,0
|
|
20230713,103000,39184400,6980,6980,6980,6980,0
|
|
20230713,102900,39184400,6980,6980,6980,6980,0
|
|
20230713,102800,39184400,6980,6980,6980,6980,0
|
|
20230713,102700,39184400,6980,6980,6980,6980,0
|
|
20230713,102600,39184400,6980,6980,6980,6980,0
|
|
20230713,102500,39184400,6980,6980,6980,6980,0
|
|
20230713,102400,39184400,6980,6980,6980,6980,0
|
|
20230713,102300,39184400,6980,6980,6980,6980,0
|
|
20230713,102200,39184400,6980,6980,6980,6980,0
|
|
20230713,102100,39184400,6980,6980,6980,6980,0
|
|
20230713,102000,39184400,6980,6980,6980,6980,0
|
|
20230713,101900,39184400,6980,6980,6980,6980,0
|
|
20230713,101800,39184400,6980,6980,6980,6980,0
|
|
20230713,101700,39184400,6980,6980,6980,6980,0
|
|
20230713,101600,39184400,6980,6980,6980,6980,0
|
|
20230713,101500,39184400,6980,6980,6980,6980,0
|
|
20230713,101400,39184400,6980,6980,6980,6980,0
|
|
20230713,101300,39184400,6980,6980,6980,6980,0
|
|
20230713,101200,39184400,6980,6980,6980,6980,0
|
|
20230713,101100,39184400,6980,6980,6980,6980,0
|
|
20230713,101000,39184400,6980,6980,6980,6980,0
|
|
20230713,100900,39184400,6980,6980,6980,6980,0
|
|
20230713,100800,39184400,6980,6980,6980,6980,0
|
|
20230713,100700,39184400,6980,6980,6980,6980,0
|
|
20230713,100600,39184400,6980,6980,6980,6980,0
|
|
20230713,100500,39184400,6980,6980,6980,6980,0
|
|
20230713,100400,39184400,6980,6980,6980,6980,0
|
|
20230713,100300,39184400,6980,6980,6980,6980,0
|
|
20230713,100200,39184400,6980,6980,6980,6980,0
|
|
20230713,100100,39184400,6980,7010,7020,6980,578
|
|
20230713,100000,35127840,7030,7030,7030,7030,0
|
|
20230713,095900,35127840,7030,7030,7030,7030,0
|
|
20230713,095800,35127840,7030,7030,7030,7030,0
|
|
20230713,095700,35127840,7030,7030,7030,7030,0
|
|
20230713,095600,35127840,7030,7030,7030,7030,0
|
|
20230713,095500,35127840,7030,7030,7030,7030,100
|
|
20230713,095400,34424840,7030,7030,7030,7030,0
|
|
20230713,095300,34424840,7030,7030,7030,7030,1785
|
|
20230713,095200,21876290,7030,7030,7030,7030,0
|
|
20230713,095100,21876290,7030,7030,7030,7030,0
|
|
20230713,095000,21876290,7030,7030,7030,7030,0
|
|
20230713,094900,21876290,7030,7030,7030,7030,0
|
|
20230713,094800,21876290,7030,7030,7030,7030,8
|
|
20230713,094700,21820050,7030,7030,7030,7030,0
|
|
20230713,094600,21820050,7030,7020,7030,7020,92
|
|
20230713,094500,21173300,7030,7030,7030,7030,0
|
|
20230713,094400,21173300,7030,7030,7030,7030,0
|
|
20230713,094300,21173300,7030,7020,7030,7020,3
|
|
20230713,094200,21152230,6970,6970,6970,6970,0
|
|
20230713,094100,21152230,6970,6970,6970,6970,8
|
|
20230713,094000,21096470,6970,6930,6970,6930,360
|
|
20230713,093900,18590140,6930,6930,6930,6930,0
|
|
20230713,093800,18590140,6930,6930,6930,6930,0
|
|
20230713,093700,18590140,6930,6930,6930,6930,4
|
|
20230713,093600,18562420,6930,6930,6930,6930,2
|
|
20230713,093500,18548560,6890,6890,6890,6890,0
|
|
20230713,093400,18548560,6890,6890,6890,6890,0
|
|
20230713,093300,18548560,6890,6890,6890,6890,0
|
|
20230713,093200,18548560,6890,6890,6890,6890,0
|
|
20230713,093100,18548560,6890,6890,6890,6890,0
|
|
20230713,093000,18548560,6890,6890,6890,6890,104
|
|
20230713,092900,17832000,6900,6900,6900,6900,0
|
|
20230713,092800,17832000,6900,6900,6900,6900,0
|
|
20230713,092700,17832000,6900,6900,6900,6900,0
|
|
20230713,092600,17832000,6900,6900,6900,6900,0
|
|
20230713,092500,17832000,6900,6900,6900,6900,0
|
|
20230713,092400,17832000,6900,6910,6910,6900,75
|
|
20230713,092300,17313810,6910,6910,6910,6910,0
|
|
20230713,092200,17313810,6910,6910,6910,6910,0
|
|
20230713,092100,17313810,6910,6910,6910,6910,0
|
|
20230713,092000,17313810,6910,6910,6910,6910,0
|
|
20230713,091900,17313810,6910,6910,6910,6910,0
|
|
20230713,091800,17313810,6910,6900,6910,6900,4
|
|
20230713,091700,17286190,6870,6870,6870,6870,0
|
|
20230713,091600,17286190,6870,6890,6890,6870,332
|
|
20230713,091500,15004730,6870,6870,6870,6870,0
|
|
20230713,091400,15004730,6870,6870,6870,6870,0
|
|
20230713,091300,15004730,6870,6890,6890,6870,536
|
|
20230713,091200,11319070,6880,6900,6900,6880,250
|
|
20230713,091100,9598190,6910,6910,6910,6910,0
|
|
20230713,091000,9598190,6910,6910,6910,6910,0
|
|
20230713,090900,9598190,6910,6910,6910,6910,0
|
|
20230713,090800,9598190,6910,6920,6920,6910,274
|
|
20230713,090700,7704650,6910,6930,6930,6910,400
|
|
20230713,090600,4938710,6910,6910,6910,6910,0
|
|
20230713,090500,4938710,6910,6910,6910,6910,0
|
|
20230713,090400,4938710,6910,6910,6910,6910,0
|
|
20230713,090300,4938710,6910,6910,6910,6910,0
|
|
20230713,090200,4938710,6910,6910,6910,6910,0
|
|
20230713,090100,4938710,6910,6930,6930,6910,334
|
|
20230713,090000,2630450,6910,6980,7020,6910,378
|