685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,202200,135980820,6870,6870,6870,6870,100
|
|
20230707,202100,135980820,6870,6870,6870,6870,0
|
|
20230707,202000,135980820,6870,6870,6870,6870,0
|
|
20230707,201900,135980820,6870,6870,6870,6870,0
|
|
20230707,201800,135980820,6870,6870,6870,6870,0
|
|
20230707,201700,135980820,6870,6870,6870,6870,0
|
|
20230707,201600,135980820,6870,6870,6870,6870,0
|
|
20230707,201500,135980820,6870,6870,6870,6870,0
|
|
20230707,201400,135980820,6870,6870,6870,6870,0
|
|
20230707,201300,135980820,6870,6870,6870,6870,0
|
|
20230707,201200,135980820,6870,6870,6870,6870,0
|
|
20230707,201100,135980820,6870,6870,6870,6870,0
|
|
20230707,201000,135980820,6870,6870,6870,6870,0
|
|
20230707,200900,135980820,6870,6870,6870,6870,0
|
|
20230707,200800,135980820,6870,6870,6870,6870,0
|
|
20230707,200700,135980820,6870,6870,6870,6870,0
|
|
20230707,200600,135980820,6870,6870,6870,6870,0
|
|
20230707,200500,135980820,6870,6870,6870,6870,0
|
|
20230707,200400,135980820,6870,6870,6870,6870,0
|
|
20230707,200300,135980820,6870,6870,6870,6870,0
|
|
20230707,200200,135980820,6870,6870,6870,6870,0
|
|
20230707,200100,135980820,6870,6870,6870,6870,0
|
|
20230707,200000,135980820,6870,6870,6870,6870,0
|
|
20230707,195900,135980820,6870,6870,6870,6870,0
|
|
20230707,195800,135980820,6870,6870,6870,6870,0
|
|
20230707,195700,135980820,6870,6870,6870,6870,0
|
|
20230707,195600,135980820,6870,6870,6870,6870,0
|
|
20230707,195500,135980820,6870,6870,6870,6870,0
|
|
20230707,195400,135980820,6870,6870,6870,6870,0
|
|
20230707,195300,135980820,6870,6870,6870,6870,0
|
|
20230707,195200,135980820,6870,6870,6870,6870,100
|
|
20230707,195100,135980820,6870,6870,6870,6870,0
|
|
20230707,195000,135980820,6870,6870,6870,6870,0
|
|
20230707,194900,135980820,6870,6870,6870,6870,0
|
|
20230707,194800,135980820,6870,6870,6870,6870,0
|
|
20230707,194700,135980820,6870,6870,6870,6870,0
|
|
20230707,194600,135980820,6870,6870,6870,6870,0
|
|
20230707,194500,135980820,6870,6870,6870,6870,0
|
|
20230707,194400,135980820,6870,6870,6870,6870,0
|
|
20230707,194300,135980820,6870,6870,6870,6870,0
|
|
20230707,194200,135980820,6870,6870,6870,6870,0
|
|
20230707,194100,135980820,6870,6870,6870,6870,0
|
|
20230707,194000,135980820,6870,6870,6870,6870,0
|
|
20230707,193900,135980820,6870,6870,6870,6870,0
|
|
20230707,193800,135980820,6870,6870,6870,6870,0
|
|
20230707,193700,135980820,6870,6870,6870,6870,0
|
|
20230707,193600,135980820,6870,6870,6870,6870,0
|
|
20230707,193500,135980820,6870,6870,6870,6870,0
|
|
20230707,193400,135980820,6870,6870,6870,6870,0
|
|
20230707,193300,135980820,6870,6870,6870,6870,0
|
|
20230707,193200,135980820,6870,6870,6870,6870,0
|
|
20230707,193100,135980820,6870,6870,6870,6870,0
|
|
20230707,193000,135980820,6870,6870,6870,6870,0
|
|
20230707,192900,135980820,6870,6870,6870,6870,0
|
|
20230707,192800,135980820,6870,6870,6870,6870,0
|
|
20230707,192700,135980820,6870,6870,6870,6870,0
|
|
20230707,192600,135980820,6870,6870,6870,6870,0
|
|
20230707,192500,135980820,6870,6870,6870,6870,0
|
|
20230707,192400,135980820,6870,6870,6870,6870,0
|
|
20230707,192300,135980820,6870,6870,6870,6870,0
|
|
20230707,192200,135980820,6870,6870,6870,6870,100
|
|
20230707,192100,135980820,6870,6870,6870,6870,0
|
|
20230707,192000,135980820,6870,6870,6870,6870,0
|
|
20230707,191900,135980820,6870,6870,6870,6870,0
|
|
20230707,191800,135980820,6870,6870,6870,6870,0
|
|
20230707,191700,135980820,6870,6870,6870,6870,0
|
|
20230707,191600,135980820,6870,6870,6870,6870,0
|
|
20230707,191500,135980820,6870,6870,6870,6870,0
|
|
20230707,191400,135980820,6870,6870,6870,6870,0
|
|
20230707,191300,135980820,6870,6870,6870,6870,0
|
|
20230707,191200,135980820,6870,6870,6870,6870,0
|
|
20230707,191100,135980820,6870,6870,6870,6870,0
|
|
20230707,191000,135980820,6870,6870,6870,6870,0
|
|
20230707,190900,135980820,6870,6870,6870,6870,0
|
|
20230707,190800,135980820,6870,6870,6870,6870,0
|
|
20230707,190700,135980820,6870,6870,6870,6870,0
|
|
20230707,190600,135980820,6870,6870,6870,6870,0
|
|
20230707,190500,135980820,6870,6870,6870,6870,0
|
|
20230707,190400,135980820,6870,6870,6870,6870,0
|
|
20230707,190300,135980820,6870,6870,6870,6870,0
|
|
20230707,190200,135980820,6870,6870,6870,6870,0
|
|
20230707,190100,135980820,6870,6870,6870,6870,0
|
|
20230707,190000,135980820,6870,6870,6870,6870,0
|
|
20230707,185900,135980820,6870,6870,6870,6870,0
|
|
20230707,185800,135980820,6870,6870,6870,6870,0
|
|
20230707,185700,135980820,6870,6870,6870,6870,0
|
|
20230707,185600,135980820,6870,6870,6870,6870,0
|
|
20230707,185500,135980820,6870,6870,6870,6870,0
|
|
20230707,185400,135980820,6870,6870,6870,6870,0
|
|
20230707,185300,135980820,6870,6870,6870,6870,0
|
|
20230707,185200,135980820,6870,6870,6870,6870,100
|
|
20230707,185100,135980820,6870,6870,6870,6870,0
|
|
20230707,185000,135980820,6870,6870,6870,6870,0
|
|
20230707,184900,135980820,6870,6870,6870,6870,0
|
|
20230707,184800,135980820,6870,6870,6870,6870,0
|
|
20230707,184700,135980820,6870,6870,6870,6870,0
|
|
20230707,184600,135980820,6870,6870,6870,6870,0
|
|
20230707,184500,135980820,6870,6870,6870,6870,0
|
|
20230707,184400,135980820,6870,6870,6870,6870,0
|
|
20230707,184300,135980820,6870,6870,6870,6870,0
|
|
20230707,184200,135980820,6870,6870,6870,6870,0
|
|
20230707,184100,135980820,6870,6870,6870,6870,0
|
|
20230707,184000,135980820,6870,6870,6870,6870,0
|
|
20230707,183900,135980820,6870,6870,6870,6870,0
|
|
20230707,183800,135980820,6870,6870,6870,6870,0
|
|
20230707,183700,135980820,6870,6870,6870,6870,0
|
|
20230707,183600,135980820,6870,6870,6870,6870,0
|
|
20230707,183500,135980820,6870,6870,6870,6870,0
|
|
20230707,183400,135980820,6870,6870,6870,6870,0
|
|
20230707,183300,135980820,6870,6870,6870,6870,0
|
|
20230707,183200,135980820,6870,6870,6870,6870,0
|
|
20230707,183100,135980820,6870,6870,6870,6870,0
|
|
20230707,183000,135980820,6870,6870,6870,6870,0
|
|
20230707,182900,135980820,6870,6870,6870,6870,0
|
|
20230707,182800,135980820,6870,6870,6870,6870,0
|
|
20230707,182700,135980820,6870,6870,6870,6870,0
|
|
20230707,182600,135980820,6870,6870,6870,6870,0
|
|
20230707,182500,135980820,6870,6870,6870,6870,0
|
|
20230707,182400,135980820,6870,6870,6870,6870,0
|
|
20230707,182300,135980820,6870,6870,6870,6870,0
|
|
20230707,182200,135980820,6870,6870,6870,6870,100
|
|
20230707,182100,135980820,6870,6870,6870,6870,0
|
|
20230707,182000,135980820,6870,6870,6870,6870,0
|
|
20230707,181900,135980820,6870,6870,6870,6870,0
|
|
20230707,181800,135980820,6870,6870,6870,6870,0
|
|
20230707,181700,135980820,6870,6870,6870,6870,0
|
|
20230707,181600,135980820,6870,6870,6870,6870,0
|
|
20230707,181500,135980820,6870,6870,6870,6870,0
|
|
20230707,181400,135980820,6870,6870,6870,6870,0
|
|
20230707,181300,135980820,6870,6870,6870,6870,0
|
|
20230707,181200,135980820,6870,6870,6870,6870,0
|
|
20230707,181100,135980820,6870,6870,6870,6870,0
|
|
20230707,181000,135980820,6870,6870,6870,6870,0
|
|
20230707,180900,135980820,6870,6870,6870,6870,0
|
|
20230707,180800,135980820,6870,6870,6870,6870,0
|
|
20230707,180700,135980820,6870,6870,6870,6870,0
|
|
20230707,180600,135980820,6870,6870,6870,6870,0
|
|
20230707,180500,135980820,6870,6870,6870,6870,0
|
|
20230707,180400,135980820,6870,6870,6870,6870,0
|
|
20230707,180300,135980820,6870,6870,6870,6870,0
|
|
20230707,180200,135980820,6870,6870,6870,6870,0
|
|
20230707,180100,135980820,6870,6870,6870,6870,0
|
|
20230707,180000,135980820,6870,6870,6870,6870,0
|
|
20230707,175900,135980820,6870,6870,6870,6870,0
|
|
20230707,175800,135980820,6870,6870,6870,6870,0
|
|
20230707,175700,135980820,6870,6870,6870,6870,0
|
|
20230707,175600,135980820,6870,6870,6870,6870,0
|
|
20230707,175500,135980820,6870,6870,6870,6870,0
|
|
20230707,175400,135980820,6870,6870,6870,6870,0
|
|
20230707,175300,135980820,6870,6870,6870,6870,0
|
|
20230707,175200,135980820,6870,6870,6870,6870,100
|
|
20230707,175100,135980820,6870,6870,6870,6870,0
|
|
20230707,175000,135980820,6870,6870,6870,6870,0
|
|
20230707,174900,135980820,6870,6870,6870,6870,0
|
|
20230707,174800,135980820,6870,6870,6870,6870,0
|
|
20230707,174700,135980820,6870,6870,6870,6870,0
|
|
20230707,174600,135980820,6870,6870,6870,6870,0
|
|
20230707,174500,135980820,6870,6870,6870,6870,0
|
|
20230707,174400,135980820,6870,6870,6870,6870,0
|
|
20230707,174300,135980820,6870,6870,6870,6870,0
|
|
20230707,174200,135980820,6870,6870,6870,6870,0
|
|
20230707,174100,135980820,6870,6870,6870,6870,0
|
|
20230707,174000,135980820,6870,6870,6870,6870,0
|
|
20230707,173900,135980820,6870,6870,6870,6870,0
|
|
20230707,173800,135980820,6870,6870,6870,6870,0
|
|
20230707,173700,135980820,6870,6870,6870,6870,0
|
|
20230707,173600,135980820,6870,6870,6870,6870,0
|
|
20230707,173500,135980820,6870,6870,6870,6870,0
|
|
20230707,173400,135980820,6870,6870,6870,6870,0
|
|
20230707,173300,135980820,6870,6870,6870,6870,0
|
|
20230707,173200,135980820,6870,6870,6870,6870,0
|
|
20230707,173100,135980820,6870,6870,6870,6870,0
|
|
20230707,173000,135980820,6870,6870,6870,6870,0
|
|
20230707,172900,135980820,6870,6870,6870,6870,0
|
|
20230707,172800,135980820,6870,6870,6870,6870,0
|
|
20230707,172700,135980820,6870,6870,6870,6870,0
|
|
20230707,172600,135980820,6870,6870,6870,6870,0
|
|
20230707,172500,135980820,6870,6870,6870,6870,0
|
|
20230707,172400,135980820,6870,6870,6870,6870,0
|
|
20230707,172300,135980820,6870,6870,6870,6870,0
|
|
20230707,172200,135980820,6870,6870,6870,6870,100
|
|
20230707,172100,135980820,6870,6870,6870,6870,0
|
|
20230707,172000,135980820,6870,6870,6870,6870,0
|
|
20230707,171900,135980820,6870,6870,6870,6870,0
|
|
20230707,171800,135980820,6870,6870,6870,6870,0
|
|
20230707,171700,135980820,6870,6870,6870,6870,0
|
|
20230707,171600,135980820,6870,6870,6870,6870,0
|
|
20230707,171500,135980820,6870,6870,6870,6870,0
|
|
20230707,171400,135980820,6870,6870,6870,6870,0
|
|
20230707,171300,135980820,6870,6870,6870,6870,0
|
|
20230707,171200,135980820,6870,6870,6870,6870,0
|
|
20230707,171100,135980820,6870,6870,6870,6870,0
|
|
20230707,171000,135980820,6870,6870,6870,6870,0
|
|
20230707,170900,135980820,6870,6870,6870,6870,0
|
|
20230707,170800,135980820,6870,6870,6870,6870,0
|
|
20230707,170700,135980820,6870,6870,6870,6870,0
|
|
20230707,170600,135980820,6870,6870,6870,6870,0
|
|
20230707,170500,135980820,6870,6870,6870,6870,0
|
|
20230707,170400,135980820,6870,6870,6870,6870,0
|
|
20230707,170300,135980820,6870,6870,6870,6870,0
|
|
20230707,170200,135980820,6870,6870,6870,6870,0
|
|
20230707,170100,135980820,6870,6870,6870,6870,0
|
|
20230707,170000,135980820,6870,6870,6870,6870,0
|
|
20230707,165900,135980820,6870,6870,6870,6870,0
|
|
20230707,165800,135980820,6870,6870,6870,6870,0
|
|
20230707,165700,135980820,6870,6870,6870,6870,0
|
|
20230707,165600,135980820,6870,6870,6870,6870,0
|
|
20230707,165500,135980820,6870,6870,6870,6870,0
|
|
20230707,165400,135980820,6870,6870,6870,6870,0
|
|
20230707,165300,135980820,6870,6870,6870,6870,0
|
|
20230707,165200,135980820,6870,6870,6870,6870,100
|
|
20230707,165100,135980820,6870,6870,6870,6870,0
|
|
20230707,165000,135980820,6870,6870,6870,6870,0
|
|
20230707,164900,135980820,6870,6870,6870,6870,0
|
|
20230707,164800,135980820,6870,6870,6870,6870,0
|
|
20230707,164700,135980820,6870,6870,6870,6870,0
|
|
20230707,164600,135980820,6870,6870,6870,6870,0
|
|
20230707,164500,135980820,6870,6870,6870,6870,0
|
|
20230707,164400,135980820,6870,6870,6870,6870,0
|
|
20230707,164300,135980820,6870,6870,6870,6870,0
|
|
20230707,164200,135980820,6870,6870,6870,6870,0
|
|
20230707,164100,135980820,6870,6870,6870,6870,0
|
|
20230707,164000,135980820,6870,6870,6870,6870,0
|
|
20230707,163900,135980820,6870,6870,6870,6870,0
|
|
20230707,163800,135980820,6870,6870,6870,6870,0
|
|
20230707,163700,135980820,6870,6870,6870,6870,0
|
|
20230707,163600,135980820,6870,6870,6870,6870,0
|
|
20230707,163500,135980820,6870,6870,6870,6870,0
|
|
20230707,163400,135980820,6870,6870,6870,6870,0
|
|
20230707,163300,135980820,6870,6870,6870,6870,0
|
|
20230707,163200,135980820,6870,6870,6870,6870,0
|
|
20230707,163100,135980820,6870,6870,6870,6870,0
|
|
20230707,163000,135980820,6870,6870,6870,6870,0
|
|
20230707,162900,135980820,6870,6870,6870,6870,0
|
|
20230707,162800,135980820,6870,6870,6870,6870,0
|
|
20230707,162700,135980820,6870,6870,6870,6870,0
|
|
20230707,162600,135980820,6870,6870,6870,6870,0
|
|
20230707,162500,135980820,6870,6870,6870,6870,0
|
|
20230707,162400,135980820,6870,6870,6870,6870,0
|
|
20230707,162300,135980820,6870,6870,6870,6870,0
|
|
20230707,162200,135980820,6870,6870,6870,6870,100
|
|
20230707,162100,135980820,6870,6870,6870,6870,0
|
|
20230707,162000,135980820,6870,6870,6870,6870,0
|
|
20230707,161900,135980820,6870,6870,6870,6870,0
|
|
20230707,161800,135980820,6870,6870,6870,6870,0
|
|
20230707,161700,135980820,6870,6870,6870,6870,0
|
|
20230707,161600,135980820,6870,6870,6870,6870,0
|
|
20230707,161500,135980820,6870,6870,6870,6870,0
|
|
20230707,161400,135980820,6870,6870,6870,6870,0
|
|
20230707,161300,135980820,6870,6870,6870,6870,0
|
|
20230707,161200,135980820,6870,6870,6870,6870,0
|
|
20230707,161100,135980820,6870,6870,6870,6870,0
|
|
20230707,161000,135980820,6870,6870,6870,6870,0
|
|
20230707,160900,135980820,6870,6870,6870,6870,0
|
|
20230707,160800,135980820,6870,6870,6870,6870,0
|
|
20230707,160700,135980820,6870,6870,6870,6870,0
|
|
20230707,160600,135980820,6870,6870,6870,6870,0
|
|
20230707,160500,135980820,6870,6870,6870,6870,0
|
|
20230707,160400,135980820,6870,6870,6870,6870,0
|
|
20230707,160300,135980820,6870,6870,6870,6870,0
|
|
20230707,160200,135980820,6870,6870,6870,6870,0
|
|
20230707,160100,135980820,6870,6870,6870,6870,0
|
|
20230707,160000,135980820,6870,6870,6870,6870,0
|
|
20230707,155900,135980820,6870,6870,6870,6870,0
|
|
20230707,155800,135980820,6870,6870,6870,6870,0
|
|
20230707,155700,135980820,6870,6870,6870,6870,0
|
|
20230707,155600,135980820,6870,6870,6870,6870,0
|
|
20230707,155500,135980820,6870,6870,6870,6870,0
|
|
20230707,155400,135980820,6870,6870,6870,6870,0
|
|
20230707,155300,135980820,6870,6870,6870,6870,0
|
|
20230707,155200,135980820,6870,6870,6870,6870,100
|
|
20230707,155100,135980820,6870,6870,6870,6870,0
|
|
20230707,155000,135980820,6870,6870,6870,6870,0
|
|
20230707,154900,135980820,6870,6870,6870,6870,0
|
|
20230707,154800,135980820,6870,6870,6870,6870,0
|
|
20230707,154700,135980820,6870,6870,6870,6870,0
|
|
20230707,154600,135980820,6870,6870,6870,6870,0
|
|
20230707,154500,135980820,6870,6870,6870,6870,0
|
|
20230707,154400,135980820,6870,6870,6870,6870,0
|
|
20230707,154300,135980820,6870,6870,6870,6870,0
|
|
20230707,154200,135980820,6870,6870,6870,6870,0
|
|
20230707,154100,135980820,6870,6870,6870,6870,0
|
|
20230707,154000,135980820,6870,6870,6870,6870,0
|
|
20230707,153900,135980820,6870,6870,6870,6870,0
|
|
20230707,153800,135980820,6870,6870,6870,6870,0
|
|
20230707,153700,135980820,6870,6870,6870,6870,0
|
|
20230707,153600,135980820,6870,6870,6870,6870,0
|
|
20230707,153500,135980820,6870,6870,6870,6870,0
|
|
20230707,153400,135980820,6870,6870,6870,6870,0
|
|
20230707,153300,135980820,6870,6870,6870,6870,0
|
|
20230707,153200,135980820,6870,6870,6870,6870,0
|
|
20230707,153100,135980820,6870,6870,6870,6870,0
|
|
20230707,153000,135980820,6870,6870,6870,6870,100
|
|
20230707,152900,135293820,6910,6910,6910,6910,0
|
|
20230707,152800,135293820,6910,6910,6910,6910,0
|
|
20230707,152700,135293820,6910,6910,6910,6910,0
|
|
20230707,152600,135293820,6910,6910,6910,6910,0
|
|
20230707,152500,135293820,6910,6910,6910,6910,0
|
|
20230707,152400,135293820,6910,6910,6910,6910,0
|
|
20230707,152300,135293820,6910,6910,6910,6910,0
|
|
20230707,152200,135293820,6910,6910,6910,6910,0
|
|
20230707,152100,135293820,6910,6910,6910,6910,0
|
|
20230707,152000,135293820,6910,6910,6910,6910,0
|
|
20230707,151900,135293820,6910,6910,6910,6910,0
|
|
20230707,151800,135293820,6910,6910,6910,6910,0
|
|
20230707,151700,135293820,6910,6910,6910,6910,1
|
|
20230707,151600,135286910,6910,6910,6910,6910,0
|
|
20230707,151500,135286910,6910,6910,6910,6910,0
|
|
20230707,151400,135286910,6910,6910,6910,6910,0
|
|
20230707,151300,135286910,6910,6910,6910,6910,0
|
|
20230707,151200,135286910,6910,6910,6910,6910,0
|
|
20230707,151100,135286910,6910,6910,6910,6910,0
|
|
20230707,151000,135286910,6910,6910,6910,6910,0
|
|
20230707,150900,135286910,6910,6910,6910,6910,0
|
|
20230707,150800,135286910,6910,6910,6910,6910,0
|
|
20230707,150700,135286910,6910,6910,6910,6910,0
|
|
20230707,150600,135286910,6910,6910,6910,6910,1
|
|
20230707,150500,135280000,6910,6910,6910,6910,1
|
|
20230707,150400,135273090,6910,6910,6910,6910,10
|
|
20230707,150300,135203990,6910,6910,6910,6910,2
|
|
20230707,150200,135190170,6910,6910,6910,6910,0
|
|
20230707,150100,135190170,6910,6910,6910,6910,0
|
|
20230707,150000,135190170,6910,6910,6910,6910,54
|
|
20230707,145900,134817030,6910,6910,6910,6910,10
|
|
20230707,145800,134747930,6920,6920,6920,6920,0
|
|
20230707,145700,134747930,6920,6920,6920,6920,0
|
|
20230707,145600,134747930,6920,6920,6920,6920,0
|
|
20230707,145500,134747930,6920,6920,6920,6920,0
|
|
20230707,145400,134747930,6920,6920,6920,6920,0
|
|
20230707,145300,134747930,6920,6920,6920,6920,0
|
|
20230707,145200,134747930,6920,6920,6920,6920,1
|
|
20230707,145100,134741010,6890,6890,6890,6890,0
|
|
20230707,145000,134741010,6890,6890,6890,6890,0
|
|
20230707,144900,134741010,6890,6890,6890,6890,2
|
|
20230707,144800,134727230,6920,6920,6920,6920,0
|
|
20230707,144700,134727230,6920,6920,6920,6920,0
|
|
20230707,144600,134727230,6920,6880,6920,6850,3001
|
|
20230707,144500,114144050,6940,6940,6940,6940,1
|
|
20230707,144400,114137110,6880,6880,6880,6880,0
|
|
20230707,144300,114137110,6880,6880,6880,6880,0
|
|
20230707,144200,114137110,6880,6880,6880,6880,0
|
|
20230707,144100,114137110,6880,6880,6880,6880,0
|
|
20230707,144000,114137110,6880,6880,6880,6880,132
|
|
20230707,143900,113228950,6880,6890,6890,6880,753
|
|
20230707,143800,108043960,6940,6940,6940,6940,3
|
|
20230707,143700,108023140,6890,6890,6890,6890,0
|
|
20230707,143600,108023140,6890,6890,6890,6890,1
|
|
20230707,143500,108016250,6880,6880,6880,6880,0
|
|
20230707,143400,108016250,6880,6880,6880,6880,2
|
|
20230707,143300,108002490,6880,6880,6880,6880,0
|
|
20230707,143200,108002490,6880,6910,6910,6880,1000
|
|
20230707,143100,101117260,6900,6900,6900,6900,0
|
|
20230707,143000,101117260,6900,6900,6900,6900,0
|
|
20230707,142900,101117260,6900,6900,6900,6900,0
|
|
20230707,142800,101117260,6900,6940,6940,6900,72
|
|
20230707,142700,100620240,6940,6940,6940,6940,6
|
|
20230707,142600,100578600,6940,6940,6940,6940,6
|
|
20230707,142500,100536960,6900,6900,6900,6900,0
|
|
20230707,142400,100536960,6900,6900,6900,6900,0
|
|
20230707,142300,100536960,6900,6900,6900,6900,0
|
|
20230707,142200,100536960,6900,6900,6900,6900,2
|
|
20230707,142100,100523160,6920,6920,6920,6920,0
|
|
20230707,142000,100523160,6920,6920,6920,6920,0
|
|
20230707,141900,100523160,6920,6920,6920,6920,0
|
|
20230707,141800,100523160,6920,6920,6920,6920,200
|
|
20230707,141700,99139160,6920,6920,6920,6920,0
|
|
20230707,141600,99139160,6920,6920,6920,6920,0
|
|
20230707,141500,99139160,6920,6920,6920,6920,0
|
|
20230707,141400,99139160,6920,6920,6920,6920,3
|
|
20230707,141300,99118400,6900,6900,6900,6900,2
|
|
20230707,141200,99104600,6900,6900,6900,6900,0
|
|
20230707,141100,99104600,6900,6900,6900,6900,102
|
|
20230707,141000,98400800,6900,6900,6900,6900,0
|
|
20230707,140900,98400800,6900,6900,6900,6900,19
|
|
20230707,140800,98269700,6920,6920,6920,6920,12
|
|
20230707,140700,98186660,6920,6920,6920,6920,1
|
|
20230707,140600,98179740,6900,6900,6900,6900,0
|
|
20230707,140500,98179740,6900,6900,6900,6900,0
|
|
20230707,140400,98179740,6900,6900,6900,6900,21
|
|
20230707,140300,98034840,6900,6900,6900,6900,0
|
|
20230707,140200,98034840,6900,6900,6900,6900,0
|
|
20230707,140100,98034840,6900,6900,6900,6900,0
|
|
20230707,140000,98034840,6900,6900,6900,6900,0
|
|
20230707,135900,98034840,6900,6900,6900,6900,0
|
|
20230707,135800,98034840,6900,6900,6900,6900,0
|
|
20230707,135700,98034840,6900,6900,6900,6900,0
|
|
20230707,135600,98034840,6900,6900,6900,6900,0
|
|
20230707,135500,98034840,6900,6900,6900,6900,0
|
|
20230707,135400,98034840,6900,6900,6900,6900,0
|
|
20230707,135300,98034840,6900,6900,6900,6900,0
|
|
20230707,135200,98034840,6900,6900,6900,6900,0
|
|
20230707,135100,98034840,6900,6900,6900,6900,0
|
|
20230707,135000,98034840,6900,6900,6900,6900,1
|
|
20230707,134900,98027940,6900,6900,6900,6900,0
|
|
20230707,134800,98027940,6900,6920,6920,6900,703
|
|
20230707,134700,93177150,6910,6910,6910,6910,0
|
|
20230707,134600,93177150,6910,6920,6920,6910,103
|
|
20230707,134500,92465370,6920,6920,6920,6920,0
|
|
20230707,134400,92465370,6920,6930,6930,6920,9
|
|
20230707,134300,92403070,6940,6940,6940,6940,0
|
|
20230707,134200,92403070,6940,6940,6940,6940,1
|
|
20230707,134100,92396130,6940,6940,6940,6940,1
|
|
20230707,134000,92389190,6940,6940,6940,6940,2
|
|
20230707,133900,92375310,6940,6940,6940,6940,20
|
|
20230707,133800,92236510,6940,6940,6940,6940,52
|
|
20230707,133700,91875630,6940,6940,6940,6940,0
|
|
20230707,133600,91875630,6940,6940,6940,6940,0
|
|
20230707,133500,91875630,6940,6940,6940,6940,20
|
|
20230707,133400,91736830,6940,6940,6940,6940,0
|
|
20230707,133300,91736830,6940,6940,6940,6940,0
|
|
20230707,133200,91736830,6940,6940,6940,6940,0
|
|
20230707,133100,91736830,6940,6940,6940,6940,10
|
|
20230707,133000,91667430,6960,6960,6960,6960,0
|
|
20230707,132900,91667430,6960,6960,6960,6960,0
|
|
20230707,132800,91667430,6960,6960,6960,6960,1
|
|
20230707,132700,91660470,6950,6950,6950,6950,0
|
|
20230707,132600,91660470,6950,6950,6950,6950,0
|
|
20230707,132500,91660470,6950,6950,6950,6950,0
|
|
20230707,132400,91660470,6950,6950,6950,6950,0
|
|
20230707,132300,91660470,6950,6950,6950,6950,0
|
|
20230707,132200,91660470,6950,6950,6950,6950,0
|
|
20230707,132100,91660470,6950,6950,6950,6950,0
|
|
20230707,132000,91660470,6950,6950,6950,6950,0
|
|
20230707,131900,91660470,6950,6950,6950,6950,35
|
|
20230707,131800,91417220,6960,6950,6960,6950,51
|
|
20230707,131700,91062760,6960,6960,6960,6960,0
|
|
20230707,131600,91062760,6960,6960,6960,6960,0
|
|
20230707,131500,91062760,6960,6960,6960,6960,4
|
|
20230707,131400,91034920,6990,6990,6990,6990,0
|
|
20230707,131300,91034920,6990,6990,6990,6990,0
|
|
20230707,131200,91034920,6990,6990,6990,6990,0
|
|
20230707,131100,91034920,6990,6990,6990,6990,0
|
|
20230707,131000,91034920,6990,6990,6990,6990,0
|
|
20230707,130900,91034920,6990,6990,6990,6990,0
|
|
20230707,130800,91034920,6990,6950,6990,6950,41
|
|
20230707,130700,90749840,6950,6950,6950,6950,100
|
|
20230707,130600,90054840,6950,6950,6950,6950,0
|
|
20230707,130500,90054840,6950,6950,6950,6950,4
|
|
20230707,130400,90027040,6950,6950,6950,6950,1
|
|
20230707,130300,90020090,6930,6930,6930,6930,1
|
|
20230707,130200,90013160,6950,6950,6950,6950,0
|
|
20230707,130100,90013160,6950,6950,6950,6950,0
|
|
20230707,130000,90013160,6950,6950,6950,6950,116
|
|
20230707,125900,89206960,6950,6950,6950,6950,1
|
|
20230707,125800,89200010,6950,6950,6950,6950,1
|
|
20230707,125700,89193060,6940,6940,6940,6940,5
|
|
20230707,125600,89158360,6950,6950,6950,6950,0
|
|
20230707,125500,89158360,6950,6950,6950,6950,29
|
|
20230707,125400,88956810,6950,6950,6950,6950,0
|
|
20230707,125300,88956810,6950,6950,6950,6950,0
|
|
20230707,125200,88956810,6950,6950,6950,6950,0
|
|
20230707,125100,88956810,6950,6950,6950,6950,0
|
|
20230707,125000,88956810,6950,6940,6950,6940,2
|
|
20230707,124900,88942920,6950,6940,6950,6940,23
|
|
20230707,124800,88783290,6940,6940,6940,6940,0
|
|
20230707,124700,88783290,6940,6940,6940,6940,0
|
|
20230707,124600,88783290,6940,6940,6940,6940,10
|
|
20230707,124500,88713890,6940,6940,6940,6940,91
|
|
20230707,124400,88082350,6940,6940,6940,6940,10
|
|
20230707,124300,88012950,6940,6940,6940,6940,11
|
|
20230707,124200,87936610,6940,6940,6940,6940,0
|
|
20230707,124100,87936610,6940,6940,6940,6940,0
|
|
20230707,124000,87936610,6940,6940,6940,6940,0
|
|
20230707,123900,87936610,6940,6940,6940,6940,100
|
|
20230707,123800,87242610,6940,6940,6940,6940,0
|
|
20230707,123700,87242610,6940,6940,6940,6940,0
|
|
20230707,123600,87242610,6940,6940,6940,6940,0
|
|
20230707,123500,87242610,6940,6940,6940,6940,1
|
|
20230707,123400,87235670,6880,6880,6880,6880,0
|
|
20230707,123300,87235670,6880,6900,6900,6880,45
|
|
20230707,123200,86925210,6900,6920,6920,6900,555
|
|
20230707,123100,83094610,6920,6920,6920,6920,0
|
|
20230707,123000,83094610,6920,6920,6920,6920,0
|
|
20230707,122900,83094610,6920,6920,6920,6920,20
|
|
20230707,122800,82956210,6920,6920,6920,6920,0
|
|
20230707,122700,82956210,6920,6920,6920,6920,0
|
|
20230707,122600,82956210,6920,6920,6920,6920,0
|
|
20230707,122500,82956210,6920,6920,6920,6920,0
|
|
20230707,122400,82956210,6920,6920,6920,6920,0
|
|
20230707,122300,82956210,6920,6920,6920,6920,0
|
|
20230707,122200,82956210,6920,6920,6920,6920,0
|
|
20230707,122100,82956210,6920,6920,6920,6920,0
|
|
20230707,122000,82956210,6920,6920,6920,6920,210
|
|
20230707,121900,81503010,6880,6880,6880,6880,0
|
|
20230707,121800,81503010,6880,6880,6880,6880,0
|
|
20230707,121700,81503010,6880,6880,6880,6880,0
|
|
20230707,121600,81503010,6880,6910,6910,6880,652
|
|
20230707,121500,77014060,6940,6940,6940,6940,0
|
|
20230707,121400,77014060,6940,6940,6940,6940,0
|
|
20230707,121300,77014060,6940,6940,6940,6940,0
|
|
20230707,121200,77014060,6940,6940,6940,6940,0
|
|
20230707,121100,77014060,6940,6940,6940,6940,0
|
|
20230707,121000,77014060,6940,6940,6940,6940,16
|
|
20230707,120900,76903020,6940,6940,6940,6940,0
|
|
20230707,120800,76903020,6940,6940,6940,6940,0
|
|
20230707,120700,76903020,6940,6940,6940,6940,0
|
|
20230707,120600,76903020,6940,6940,6940,6940,0
|
|
20230707,120500,76903020,6940,6940,6940,6940,100
|
|
20230707,120400,76209020,6940,6940,6940,6940,0
|
|
20230707,120300,76209020,6940,6940,6940,6940,0
|
|
20230707,120200,76209020,6940,6940,6940,6940,0
|
|
20230707,120100,76209020,6940,6940,6940,6940,0
|
|
20230707,120000,76209020,6940,6940,6940,6940,0
|
|
20230707,115900,76209020,6940,6940,6940,6940,10
|
|
20230707,115800,76139620,6940,6940,6940,6940,116
|
|
20230707,115700,75334580,6940,6940,6940,6940,0
|
|
20230707,115600,75334580,6940,6940,6940,6940,0
|
|
20230707,115500,75334580,6940,6940,6940,6940,0
|
|
20230707,115400,75334580,6940,6940,6940,6940,0
|
|
20230707,115300,75334580,6940,6940,6940,6940,0
|
|
20230707,115200,75334580,6940,6940,6940,6940,0
|
|
20230707,115100,75334580,6940,6940,6940,6940,0
|
|
20230707,115000,75334580,6940,6940,6940,6940,0
|
|
20230707,114900,75334580,6940,6940,6940,6940,0
|
|
20230707,114800,75334580,6940,6940,6940,6940,0
|
|
20230707,114700,75334580,6940,6940,6940,6940,0
|
|
20230707,114600,75334580,6940,6940,6940,6940,15
|
|
20230707,114500,75230480,6910,6910,6910,6910,0
|
|
20230707,114400,75230480,6910,6910,6910,6910,0
|
|
20230707,114300,75230480,6910,6910,6910,6910,0
|
|
20230707,114200,75230480,6910,6910,6910,6910,0
|
|
20230707,114100,75230480,6910,6910,6910,6910,33
|
|
20230707,114000,75002450,6910,6910,6910,6910,0
|
|
20230707,113900,75002450,6910,6910,6910,6910,0
|
|
20230707,113800,75002450,6910,6940,6940,6910,33
|
|
20230707,113700,74774330,6930,6930,6930,6930,7
|
|
20230707,113600,74725820,6930,6930,6930,6930,5
|
|
20230707,113500,74691170,6930,6930,6930,6930,1
|
|
20230707,113400,74684240,6910,6910,6910,6910,0
|
|
20230707,113300,74684240,6910,6920,6920,6910,90
|
|
20230707,113200,74061840,6930,6930,6930,6930,0
|
|
20230707,113100,74061840,6930,6930,6930,6930,0
|
|
20230707,113000,74061840,6930,6930,6930,6930,1
|
|
20230707,112900,74054910,6930,6930,6930,6930,0
|
|
20230707,112800,74054910,6930,6930,6930,6930,0
|
|
20230707,112700,74054910,6930,6930,6930,6930,20
|
|
20230707,112600,73916310,6910,6910,6910,6910,0
|
|
20230707,112500,73916310,6910,6910,6910,6910,0
|
|
20230707,112400,73916310,6910,6910,6910,6910,0
|
|
20230707,112300,73916310,6910,6910,6910,6910,0
|
|
20230707,112200,73916310,6910,6910,6910,6910,0
|
|
20230707,112100,73916310,6910,6910,6910,6910,0
|
|
20230707,112000,73916310,6910,6910,6910,6910,0
|
|
20230707,111900,73916310,6910,6910,6910,6910,0
|
|
20230707,111800,73916310,6910,6910,6910,6910,0
|
|
20230707,111700,73916310,6910,6910,6910,6910,0
|
|
20230707,111600,73916310,6910,6910,6910,6910,0
|
|
20230707,111500,73916310,6910,6910,6910,6910,0
|
|
20230707,111400,73916310,6910,6920,6920,6910,600
|
|
20230707,111300,69769750,6960,6960,6960,6960,0
|
|
20230707,111200,69769750,6960,6960,6960,6960,0
|
|
20230707,111100,69769750,6960,6960,6960,6960,0
|
|
20230707,111000,69769750,6960,6960,6960,6960,0
|
|
20230707,110900,69769750,6960,6960,6960,6960,0
|
|
20230707,110800,69769750,6960,6960,6960,6960,0
|
|
20230707,110700,69769750,6960,6960,6960,6960,0
|
|
20230707,110600,69769750,6960,6960,6960,6960,0
|
|
20230707,110500,69769750,6960,6960,6960,6960,0
|
|
20230707,110400,69769750,6960,6960,6960,6960,0
|
|
20230707,110300,69769750,6960,6960,6960,6960,0
|
|
20230707,110200,69769750,6960,6960,6960,6960,0
|
|
20230707,110100,69769750,6960,6960,6960,6960,1
|
|
20230707,110000,69762790,6900,6900,6900,6900,1
|
|
20230707,105900,69755890,6960,6900,6960,6900,732
|
|
20230707,105800,64704970,6900,6910,6960,6890,637
|
|
20230707,105700,60312570,6960,6960,6960,6960,0
|
|
20230707,105600,60312570,6960,6960,6960,6960,0
|
|
20230707,105500,60312570,6960,6960,6960,6960,1
|
|
20230707,105400,60305610,6960,6960,6960,6960,0
|
|
20230707,105300,60305610,6960,6960,6960,6960,0
|
|
20230707,105200,60305610,6960,6960,6960,6960,0
|
|
20230707,105100,60305610,6960,6960,6960,6960,0
|
|
20230707,105000,60305610,6960,6960,6960,6960,1
|
|
20230707,104900,60298650,6920,6920,6920,6920,11
|
|
20230707,104800,60222530,6930,6930,6930,6930,0
|
|
20230707,104700,60222530,6930,6930,6930,6930,10
|
|
20230707,104600,60153230,6910,6950,6950,6910,2277
|
|
20230707,104500,44368710,6960,6960,6960,6960,546
|
|
20230707,104400,40568550,7000,7000,7000,7000,0
|
|
20230707,104300,40568550,7000,7000,7000,7000,0
|
|
20230707,104200,40568550,7000,7000,7000,7000,1
|
|
20230707,104100,40561550,6960,6960,6960,6960,0
|
|
20230707,104000,40561550,6960,6960,6960,6960,0
|
|
20230707,103900,40561550,6960,6960,6960,6960,0
|
|
20230707,103800,40561550,6960,6960,6960,6960,0
|
|
20230707,103700,40561550,6960,6960,6960,6960,0
|
|
20230707,103600,40561550,6960,6960,6960,6960,0
|
|
20230707,103500,40561550,6960,6960,6960,6960,0
|
|
20230707,103400,40561550,6960,6960,6960,6960,0
|
|
20230707,103300,40561550,6960,7000,7000,6960,432
|
|
20230707,103200,37546830,6960,6960,6960,6960,241
|
|
20230707,103100,35869470,7010,7010,7010,7010,0
|
|
20230707,103000,35869470,7010,7010,7010,7010,0
|
|
20230707,102900,35869470,7010,7010,7010,7010,150
|
|
20230707,102800,34817970,7010,7010,7010,7010,1
|
|
20230707,102700,34810960,6960,7000,7010,6960,501
|
|
20230707,102600,31319270,7000,7000,7000,7000,0
|
|
20230707,102500,31319270,7000,7000,7000,7000,0
|
|
20230707,102400,31319270,7000,6990,7000,6990,403
|
|
20230707,102300,28498370,6990,6990,6990,6990,0
|
|
20230707,102200,28498370,6990,6990,6990,6990,20
|
|
20230707,102100,28358570,6990,6990,6990,6990,33
|
|
20230707,102000,28127900,6990,6990,6990,6990,0
|
|
20230707,101900,28127900,6990,6990,6990,6990,83
|
|
20230707,101800,27547730,6990,6990,6990,6990,0
|
|
20230707,101700,27547730,6990,6990,6990,6990,0
|
|
20230707,101600,27547730,6990,6990,6990,6990,0
|
|
20230707,101500,27547730,6990,6990,6990,6990,0
|
|
20230707,101400,27547730,6990,6990,6990,6990,0
|
|
20230707,101300,27547730,6990,6990,6990,6990,0
|
|
20230707,101200,27547730,6990,6990,6990,6990,0
|
|
20230707,101100,27547730,6990,6990,6990,6990,0
|
|
20230707,101000,27547730,6990,6990,6990,6990,0
|
|
20230707,100900,27547730,6990,6990,6990,6990,0
|
|
20230707,100800,27547730,6990,6990,6990,6990,0
|
|
20230707,100700,27547730,6990,6990,6990,6990,0
|
|
20230707,100600,27547730,6990,6990,6990,6990,1
|
|
20230707,100500,27540740,6950,6960,6960,6950,28
|
|
20230707,100400,27346090,6990,6990,6990,6990,0
|
|
20230707,100300,27346090,6990,6960,6990,6960,21
|
|
20230707,100200,27199900,6960,6960,6960,6960,0
|
|
20230707,100100,27199900,6960,6960,6960,6960,0
|
|
20230707,100000,27199900,6960,6990,6990,6960,720
|
|
20230707,095900,22188100,6990,6990,6990,6990,20
|
|
20230707,095800,22048300,6990,6990,6990,6990,20
|
|
20230707,095700,21908500,6990,6990,6990,6990,0
|
|
20230707,095600,21908500,6990,6990,6990,6990,0
|
|
20230707,095500,21908500,6990,6990,6990,6990,0
|
|
20230707,095400,21908500,6990,6960,6990,6960,21
|
|
20230707,095300,21762310,6970,6980,6980,6970,220
|
|
20230707,095200,20228710,6980,6980,6980,6980,0
|
|
20230707,095100,20228710,6980,6980,6980,6980,5
|
|
20230707,095000,20193810,6980,6990,6990,6980,83
|
|
20230707,094900,19613770,6960,6960,6960,6960,0
|
|
20230707,094800,19613770,6960,6960,6960,6960,0
|
|
20230707,094700,19613770,6960,6960,6960,6960,0
|
|
20230707,094600,19613770,6960,6960,6960,6960,0
|
|
20230707,094500,19613770,6960,6990,6990,6960,70
|
|
20230707,094400,19125070,7010,7010,7010,7010,0
|
|
20230707,094300,19125070,7010,7010,7010,7010,0
|
|
20230707,094200,19125070,7010,7010,7010,7010,0
|
|
20230707,094100,19125070,7010,7010,7010,7010,0
|
|
20230707,094000,19125070,7010,6990,7010,6990,21
|
|
20230707,093900,18978210,6980,6980,6980,6980,0
|
|
20230707,093800,18978210,6980,6980,6980,6980,120
|
|
20230707,093700,18140610,6960,6960,6960,6960,0
|
|
20230707,093600,18140610,6960,6970,6990,6960,4
|
|
20230707,093500,18112720,6990,6990,6990,6990,1
|
|
20230707,093400,18105730,6980,6990,6990,6980,3
|
|
20230707,093300,18084770,7010,7010,7010,7010,0
|
|
20230707,093200,18084770,7010,7010,7010,7010,0
|
|
20230707,093100,18084770,7010,7010,7010,7010,201
|
|
20230707,093000,16675760,7010,7010,7010,7010,1
|
|
20230707,092900,16668750,7010,7010,7010,7010,0
|
|
20230707,092800,16668750,7010,7010,7010,7010,2
|
|
20230707,092700,16654730,6970,6970,6970,6970,1
|
|
20230707,092600,16647760,7010,6970,7010,6970,53
|
|
20230707,092500,16278310,6950,6930,6950,6930,131
|
|
20230707,092400,15369650,6920,6920,6920,6920,27
|
|
20230707,092300,15182810,6920,6920,6920,6920,50
|
|
20230707,092200,14836810,6920,6880,6920,6880,303
|
|
20230707,092100,12752130,6900,6900,6920,6900,21
|
|
20230707,092000,12607210,6940,6940,6940,6940,0
|
|
20230707,091900,12607210,6940,6940,6940,6940,1
|
|
20230707,091800,12600270,6960,6930,6960,6880,459
|
|
20230707,091700,9437240,6930,6930,6930,6930,46
|
|
20230707,091600,9118460,6980,6950,6980,6950,43
|
|
20230707,091500,8818890,6950,6950,6950,6950,1
|
|
20230707,091400,8811940,6950,6950,6950,6950,0
|
|
20230707,091300,8811940,6950,6950,6950,6950,90
|
|
20230707,091200,8186440,6970,6970,6970,6970,20
|
|
20230707,091100,8047040,6970,6970,6970,6970,17
|
|
20230707,091000,7928550,6970,6970,6970,6970,7
|
|
20230707,090900,7879760,6980,6980,6980,6980,0
|
|
20230707,090800,7879760,6980,6980,6980,6980,0
|
|
20230707,090700,7879760,6980,6980,6980,6980,1
|
|
20230707,090600,7872780,6970,6970,6970,6970,0
|
|
20230707,090500,7872780,6970,6970,6970,6970,7
|
|
20230707,090400,7823990,6980,6950,6980,6950,75
|
|
20230707,090300,7302630,6950,6950,6950,6950,4
|
|
20230707,090200,7274830,6950,6950,6950,6950,0
|
|
20230707,090100,7274830,6950,6950,6950,6950,152
|
|
20230707,090000,6218430,7040,6950,7040,6950,894
|