687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,202400,83375350,6980,6980,6980,6980,393
|
|
20230711,202300,83375350,6980,6980,6980,6980,0
|
|
20230711,202200,83375350,6980,6980,6980,6980,0
|
|
20230711,202100,83375350,6980,6980,6980,6980,0
|
|
20230711,202000,83375350,6980,6980,6980,6980,0
|
|
20230711,201900,83375350,6980,6980,6980,6980,0
|
|
20230711,201800,83375350,6980,6980,6980,6980,0
|
|
20230711,201700,83375350,6980,6980,6980,6980,0
|
|
20230711,201600,83375350,6980,6980,6980,6980,0
|
|
20230711,201500,83375350,6980,6980,6980,6980,0
|
|
20230711,201400,83375350,6980,6980,6980,6980,0
|
|
20230711,201300,83375350,6980,6980,6980,6980,0
|
|
20230711,201200,83375350,6980,6980,6980,6980,0
|
|
20230711,201100,83375350,6980,6980,6980,6980,0
|
|
20230711,201000,83375350,6980,6980,6980,6980,0
|
|
20230711,200900,83375350,6980,6980,6980,6980,0
|
|
20230711,200800,83375350,6980,6980,6980,6980,0
|
|
20230711,200700,83375350,6980,6980,6980,6980,0
|
|
20230711,200600,83375350,6980,6980,6980,6980,0
|
|
20230711,200500,83375350,6980,6980,6980,6980,0
|
|
20230711,200400,83375350,6980,6980,6980,6980,0
|
|
20230711,200300,83375350,6980,6980,6980,6980,0
|
|
20230711,200200,83375350,6980,6980,6980,6980,0
|
|
20230711,200100,83375350,6980,6980,6980,6980,0
|
|
20230711,200000,83375350,6980,6980,6980,6980,0
|
|
20230711,195900,83375350,6980,6980,6980,6980,0
|
|
20230711,195800,83375350,6980,6980,6980,6980,0
|
|
20230711,195700,83375350,6980,6980,6980,6980,0
|
|
20230711,195600,83375350,6980,6980,6980,6980,0
|
|
20230711,195500,83375350,6980,6980,6980,6980,0
|
|
20230711,195400,83375350,6980,6980,6980,6980,393
|
|
20230711,195300,83375350,6980,6980,6980,6980,0
|
|
20230711,195200,83375350,6980,6980,6980,6980,0
|
|
20230711,195100,83375350,6980,6980,6980,6980,0
|
|
20230711,195000,83375350,6980,6980,6980,6980,0
|
|
20230711,194900,83375350,6980,6980,6980,6980,0
|
|
20230711,194800,83375350,6980,6980,6980,6980,0
|
|
20230711,194700,83375350,6980,6980,6980,6980,0
|
|
20230711,194600,83375350,6980,6980,6980,6980,0
|
|
20230711,194500,83375350,6980,6980,6980,6980,0
|
|
20230711,194400,83375350,6980,6980,6980,6980,0
|
|
20230711,194300,83375350,6980,6980,6980,6980,0
|
|
20230711,194200,83375350,6980,6980,6980,6980,0
|
|
20230711,194100,83375350,6980,6980,6980,6980,0
|
|
20230711,194000,83375350,6980,6980,6980,6980,0
|
|
20230711,193900,83375350,6980,6980,6980,6980,0
|
|
20230711,193800,83375350,6980,6980,6980,6980,0
|
|
20230711,193700,83375350,6980,6980,6980,6980,0
|
|
20230711,193600,83375350,6980,6980,6980,6980,0
|
|
20230711,193500,83375350,6980,6980,6980,6980,0
|
|
20230711,193400,83375350,6980,6980,6980,6980,0
|
|
20230711,193300,83375350,6980,6980,6980,6980,0
|
|
20230711,193200,83375350,6980,6980,6980,6980,0
|
|
20230711,193100,83375350,6980,6980,6980,6980,0
|
|
20230711,193000,83375350,6980,6980,6980,6980,0
|
|
20230711,192900,83375350,6980,6980,6980,6980,0
|
|
20230711,192800,83375350,6980,6980,6980,6980,0
|
|
20230711,192700,83375350,6980,6980,6980,6980,0
|
|
20230711,192600,83375350,6980,6980,6980,6980,0
|
|
20230711,192500,83375350,6980,6980,6980,6980,0
|
|
20230711,192400,83375350,6980,6980,6980,6980,393
|
|
20230711,192300,83375350,6980,6980,6980,6980,0
|
|
20230711,192200,83375350,6980,6980,6980,6980,0
|
|
20230711,192100,83375350,6980,6980,6980,6980,0
|
|
20230711,192000,83375350,6980,6980,6980,6980,0
|
|
20230711,191900,83375350,6980,6980,6980,6980,0
|
|
20230711,191800,83375350,6980,6980,6980,6980,0
|
|
20230711,191700,83375350,6980,6980,6980,6980,0
|
|
20230711,191600,83375350,6980,6980,6980,6980,0
|
|
20230711,191500,83375350,6980,6980,6980,6980,0
|
|
20230711,191400,83375350,6980,6980,6980,6980,0
|
|
20230711,191300,83375350,6980,6980,6980,6980,0
|
|
20230711,191200,83375350,6980,6980,6980,6980,0
|
|
20230711,191100,83375350,6980,6980,6980,6980,0
|
|
20230711,191000,83375350,6980,6980,6980,6980,0
|
|
20230711,190900,83375350,6980,6980,6980,6980,0
|
|
20230711,190800,83375350,6980,6980,6980,6980,0
|
|
20230711,190700,83375350,6980,6980,6980,6980,0
|
|
20230711,190600,83375350,6980,6980,6980,6980,0
|
|
20230711,190500,83375350,6980,6980,6980,6980,0
|
|
20230711,190400,83375350,6980,6980,6980,6980,0
|
|
20230711,190300,83375350,6980,6980,6980,6980,0
|
|
20230711,190200,83375350,6980,6980,6980,6980,0
|
|
20230711,190100,83375350,6980,6980,6980,6980,0
|
|
20230711,190000,83375350,6980,6980,6980,6980,0
|
|
20230711,185900,83375350,6980,6980,6980,6980,0
|
|
20230711,185800,83375350,6980,6980,6980,6980,0
|
|
20230711,185700,83375350,6980,6980,6980,6980,0
|
|
20230711,185600,83375350,6980,6980,6980,6980,0
|
|
20230711,185500,83375350,6980,6980,6980,6980,0
|
|
20230711,185400,83375350,6980,6980,6980,6980,393
|
|
20230711,185300,83375350,6980,6980,6980,6980,0
|
|
20230711,185200,83375350,6980,6980,6980,6980,0
|
|
20230711,185100,83375350,6980,6980,6980,6980,0
|
|
20230711,185000,83375350,6980,6980,6980,6980,0
|
|
20230711,184900,83375350,6980,6980,6980,6980,0
|
|
20230711,184800,83375350,6980,6980,6980,6980,0
|
|
20230711,184700,83375350,6980,6980,6980,6980,0
|
|
20230711,184600,83375350,6980,6980,6980,6980,0
|
|
20230711,184500,83375350,6980,6980,6980,6980,0
|
|
20230711,184400,83375350,6980,6980,6980,6980,0
|
|
20230711,184300,83375350,6980,6980,6980,6980,0
|
|
20230711,184200,83375350,6980,6980,6980,6980,0
|
|
20230711,184100,83375350,6980,6980,6980,6980,0
|
|
20230711,184000,83375350,6980,6980,6980,6980,0
|
|
20230711,183900,83375350,6980,6980,6980,6980,0
|
|
20230711,183800,83375350,6980,6980,6980,6980,0
|
|
20230711,183700,83375350,6980,6980,6980,6980,0
|
|
20230711,183600,83375350,6980,6980,6980,6980,0
|
|
20230711,183500,83375350,6980,6980,6980,6980,0
|
|
20230711,183400,83375350,6980,6980,6980,6980,0
|
|
20230711,183300,83375350,6980,6980,6980,6980,0
|
|
20230711,183200,83375350,6980,6980,6980,6980,0
|
|
20230711,183100,83375350,6980,6980,6980,6980,0
|
|
20230711,183000,83375350,6980,6980,6980,6980,0
|
|
20230711,182900,83375350,6980,6980,6980,6980,0
|
|
20230711,182800,83375350,6980,6980,6980,6980,0
|
|
20230711,182700,83375350,6980,6980,6980,6980,0
|
|
20230711,182600,83375350,6980,6980,6980,6980,0
|
|
20230711,182500,83375350,6980,6980,6980,6980,0
|
|
20230711,182400,83375350,6980,6980,6980,6980,393
|
|
20230711,182300,83375350,6980,6980,6980,6980,0
|
|
20230711,182200,83375350,6980,6980,6980,6980,0
|
|
20230711,182100,83375350,6980,6980,6980,6980,0
|
|
20230711,182000,83375350,6980,6980,6980,6980,0
|
|
20230711,181900,83375350,6980,6980,6980,6980,0
|
|
20230711,181800,83375350,6980,6980,6980,6980,0
|
|
20230711,181700,83375350,6980,6980,6980,6980,0
|
|
20230711,181600,83375350,6980,6980,6980,6980,0
|
|
20230711,181500,83375350,6980,6980,6980,6980,0
|
|
20230711,181400,83375350,6980,6980,6980,6980,0
|
|
20230711,181300,83375350,6980,6980,6980,6980,0
|
|
20230711,181200,83375350,6980,6980,6980,6980,0
|
|
20230711,181100,83375350,6980,6980,6980,6980,0
|
|
20230711,181000,83375350,6980,6980,6980,6980,0
|
|
20230711,180900,83375350,6980,6980,6980,6980,0
|
|
20230711,180800,83375350,6980,6980,6980,6980,0
|
|
20230711,180700,83375350,6980,6980,6980,6980,0
|
|
20230711,180600,83375350,6980,6980,6980,6980,0
|
|
20230711,180500,83375350,6980,6980,6980,6980,0
|
|
20230711,180400,83375350,6980,6980,6980,6980,0
|
|
20230711,180300,83375350,6980,6980,6980,6980,0
|
|
20230711,180200,83375350,6980,6980,6980,6980,0
|
|
20230711,180100,83375350,6980,6980,6980,6980,0
|
|
20230711,180000,83375350,6980,6980,6980,6980,0
|
|
20230711,175900,83375350,6980,6980,6980,6980,0
|
|
20230711,175800,83375350,6980,6980,6980,6980,0
|
|
20230711,175700,83375350,6980,6980,6980,6980,0
|
|
20230711,175600,83375350,6980,6980,6980,6980,0
|
|
20230711,175500,83375350,6980,6980,6980,6980,0
|
|
20230711,175400,83375350,6980,6980,6980,6980,393
|
|
20230711,175300,83375350,6980,6980,6980,6980,0
|
|
20230711,175200,83375350,6980,6980,6980,6980,0
|
|
20230711,175100,83375350,6980,6980,6980,6980,0
|
|
20230711,175000,83375350,6980,6980,6980,6980,0
|
|
20230711,174900,83375350,6980,6980,6980,6980,0
|
|
20230711,174800,83375350,6980,6980,6980,6980,0
|
|
20230711,174700,83375350,6980,6980,6980,6980,0
|
|
20230711,174600,83375350,6980,6980,6980,6980,0
|
|
20230711,174500,83375350,6980,6980,6980,6980,0
|
|
20230711,174400,83375350,6980,6980,6980,6980,0
|
|
20230711,174300,83375350,6980,6980,6980,6980,0
|
|
20230711,174200,83375350,6980,6980,6980,6980,0
|
|
20230711,174100,83375350,6980,6980,6980,6980,0
|
|
20230711,174000,83375350,6980,6980,6980,6980,0
|
|
20230711,173900,83375350,6980,6980,6980,6980,0
|
|
20230711,173800,83375350,6980,6980,6980,6980,0
|
|
20230711,173700,83375350,6980,6980,6980,6980,0
|
|
20230711,173600,83375350,6980,6980,6980,6980,0
|
|
20230711,173500,83375350,6980,6980,6980,6980,0
|
|
20230711,173400,83375350,6980,6980,6980,6980,0
|
|
20230711,173300,83375350,6980,6980,6980,6980,0
|
|
20230711,173200,83375350,6980,6980,6980,6980,0
|
|
20230711,173100,83375350,6980,6980,6980,6980,0
|
|
20230711,173000,83375350,6980,6980,6980,6980,0
|
|
20230711,172900,83375350,6980,6980,6980,6980,0
|
|
20230711,172800,83375350,6980,6980,6980,6980,0
|
|
20230711,172700,83375350,6980,6980,6980,6980,0
|
|
20230711,172600,83375350,6980,6980,6980,6980,0
|
|
20230711,172500,83375350,6980,6980,6980,6980,0
|
|
20230711,172400,83375350,6980,6980,6980,6980,393
|
|
20230711,172300,83375350,6980,6980,6980,6980,0
|
|
20230711,172200,83375350,6980,6980,6980,6980,0
|
|
20230711,172100,83375350,6980,6980,6980,6980,0
|
|
20230711,172000,83375350,6980,6980,6980,6980,0
|
|
20230711,171900,83375350,6980,6980,6980,6980,0
|
|
20230711,171800,83375350,6980,6980,6980,6980,0
|
|
20230711,171700,83375350,6980,6980,6980,6980,0
|
|
20230711,171600,83375350,6980,6980,6980,6980,0
|
|
20230711,171500,83375350,6980,6980,6980,6980,0
|
|
20230711,171400,83375350,6980,6980,6980,6980,0
|
|
20230711,171300,83375350,6980,6980,6980,6980,0
|
|
20230711,171200,83375350,6980,6980,6980,6980,0
|
|
20230711,171100,83375350,6980,6980,6980,6980,0
|
|
20230711,171000,83375350,6980,6980,6980,6980,0
|
|
20230711,170900,83375350,6980,6980,6980,6980,0
|
|
20230711,170800,83375350,6980,6980,6980,6980,0
|
|
20230711,170700,83375350,6980,6980,6980,6980,0
|
|
20230711,170600,83375350,6980,6980,6980,6980,0
|
|
20230711,170500,83375350,6980,6980,6980,6980,0
|
|
20230711,170400,83375350,6980,6980,6980,6980,0
|
|
20230711,170300,83375350,6980,6980,6980,6980,0
|
|
20230711,170200,83375350,6980,6980,6980,6980,0
|
|
20230711,170100,83375350,6980,6980,6980,6980,0
|
|
20230711,170000,83375350,6980,6980,6980,6980,0
|
|
20230711,165900,83375350,6980,6980,6980,6980,0
|
|
20230711,165800,83375350,6980,6980,6980,6980,0
|
|
20230711,165700,83375350,6980,6980,6980,6980,0
|
|
20230711,165600,83375350,6980,6980,6980,6980,0
|
|
20230711,165500,83375350,6980,6980,6980,6980,0
|
|
20230711,165400,83375350,6980,6980,6980,6980,393
|
|
20230711,165300,83375350,6980,6980,6980,6980,0
|
|
20230711,165200,83375350,6980,6980,6980,6980,0
|
|
20230711,165100,83375350,6980,6980,6980,6980,0
|
|
20230711,165000,83375350,6980,6980,6980,6980,0
|
|
20230711,164900,83375350,6980,6980,6980,6980,0
|
|
20230711,164800,83375350,6980,6980,6980,6980,0
|
|
20230711,164700,83375350,6980,6980,6980,6980,0
|
|
20230711,164600,83375350,6980,6980,6980,6980,0
|
|
20230711,164500,83375350,6980,6980,6980,6980,0
|
|
20230711,164400,83375350,6980,6980,6980,6980,0
|
|
20230711,164300,83375350,6980,6980,6980,6980,0
|
|
20230711,164200,83375350,6980,6980,6980,6980,0
|
|
20230711,164100,83375350,6980,6980,6980,6980,0
|
|
20230711,164000,83375350,6980,6980,6980,6980,0
|
|
20230711,163900,83375350,6980,6980,6980,6980,0
|
|
20230711,163800,83375350,6980,6980,6980,6980,0
|
|
20230711,163700,83375350,6980,6980,6980,6980,0
|
|
20230711,163600,83375350,6980,6980,6980,6980,0
|
|
20230711,163500,83375350,6980,6980,6980,6980,0
|
|
20230711,163400,83375350,6980,6980,6980,6980,0
|
|
20230711,163300,83375350,6980,6980,6980,6980,0
|
|
20230711,163200,83375350,6980,6980,6980,6980,0
|
|
20230711,163100,83375350,6980,6980,6980,6980,0
|
|
20230711,163000,83375350,6980,6980,6980,6980,0
|
|
20230711,162900,83375350,6980,6980,6980,6980,0
|
|
20230711,162800,83375350,6980,6980,6980,6980,0
|
|
20230711,162700,83375350,6980,6980,6980,6980,0
|
|
20230711,162600,83375350,6980,6980,6980,6980,0
|
|
20230711,162500,83375350,6980,6980,6980,6980,0
|
|
20230711,162400,83375350,6980,6980,6980,6980,393
|
|
20230711,162300,83375350,6980,6980,6980,6980,0
|
|
20230711,162200,83375350,6980,6980,6980,6980,0
|
|
20230711,162100,83375350,6980,6980,6980,6980,0
|
|
20230711,162000,83375350,6980,6980,6980,6980,0
|
|
20230711,161900,83375350,6980,6980,6980,6980,0
|
|
20230711,161800,83375350,6980,6980,6980,6980,0
|
|
20230711,161700,83375350,6980,6980,6980,6980,0
|
|
20230711,161600,83375350,6980,6980,6980,6980,0
|
|
20230711,161500,83375350,6980,6980,6980,6980,0
|
|
20230711,161400,83375350,6980,6980,6980,6980,0
|
|
20230711,161300,83375350,6980,6980,6980,6980,0
|
|
20230711,161200,83375350,6980,6980,6980,6980,0
|
|
20230711,161100,83375350,6980,6980,6980,6980,0
|
|
20230711,161000,83375350,6980,6980,6980,6980,0
|
|
20230711,160900,83375350,6980,6980,6980,6980,0
|
|
20230711,160800,83375350,6980,6980,6980,6980,0
|
|
20230711,160700,83375350,6980,6980,6980,6980,0
|
|
20230711,160600,83375350,6980,6980,6980,6980,0
|
|
20230711,160500,83375350,6980,6980,6980,6980,0
|
|
20230711,160400,83375350,6980,6980,6980,6980,0
|
|
20230711,160300,83375350,6980,6980,6980,6980,0
|
|
20230711,160200,83375350,6980,6980,6980,6980,0
|
|
20230711,160100,83375350,6980,6980,6980,6980,0
|
|
20230711,160000,83375350,6980,6980,6980,6980,0
|
|
20230711,155900,83375350,6980,6980,6980,6980,0
|
|
20230711,155800,83375350,6980,6980,6980,6980,0
|
|
20230711,155700,83375350,6980,6980,6980,6980,0
|
|
20230711,155600,83375350,6980,6980,6980,6980,0
|
|
20230711,155500,83375350,6980,6980,6980,6980,0
|
|
20230711,155400,83375350,6980,6980,6980,6980,393
|
|
20230711,155300,83375350,6980,6980,6980,6980,0
|
|
20230711,155200,83375350,6980,6980,6980,6980,0
|
|
20230711,155100,83375350,6980,6980,6980,6980,0
|
|
20230711,155000,83375350,6980,6980,6980,6980,0
|
|
20230711,154900,83375350,6980,6980,6980,6980,0
|
|
20230711,154800,83375350,6980,6980,6980,6980,0
|
|
20230711,154700,83375350,6980,6980,6980,6980,0
|
|
20230711,154600,83375350,6980,6980,6980,6980,0
|
|
20230711,154500,83375350,6980,6980,6980,6980,0
|
|
20230711,154400,83375350,6980,6980,6980,6980,0
|
|
20230711,154300,83375350,6980,6980,6980,6980,0
|
|
20230711,154200,83375350,6980,6980,6980,6980,0
|
|
20230711,154100,83375350,6980,6980,6980,6980,0
|
|
20230711,154000,83375350,6980,6980,6980,6980,0
|
|
20230711,153900,83375350,6980,6980,6980,6980,0
|
|
20230711,153800,83375350,6980,6980,6980,6980,0
|
|
20230711,153700,83375350,6980,6980,6980,6980,0
|
|
20230711,153600,83375350,6980,6980,6980,6980,0
|
|
20230711,153500,83375350,6980,6980,6980,6980,0
|
|
20230711,153400,83375350,6980,6980,6980,6980,0
|
|
20230711,153300,83375350,6980,6980,6980,6980,0
|
|
20230711,153200,83375350,6980,6980,6980,6980,0
|
|
20230711,153100,83375350,6980,6980,6980,6980,0
|
|
20230711,153000,83375350,6980,6980,6980,6980,393
|
|
20230711,152900,80632210,6950,6950,6950,6950,0
|
|
20230711,152800,80632210,6950,6950,6950,6950,0
|
|
20230711,152700,80632210,6950,6950,6950,6950,0
|
|
20230711,152600,80632210,6950,6950,6950,6950,0
|
|
20230711,152500,80632210,6950,6950,6950,6950,0
|
|
20230711,152400,80632210,6950,6950,6950,6950,0
|
|
20230711,152300,80632210,6950,6950,6950,6950,0
|
|
20230711,152200,80632210,6950,6950,6950,6950,0
|
|
20230711,152100,80632210,6950,6950,6950,6950,0
|
|
20230711,152000,80632210,6950,6950,6950,6950,0
|
|
20230711,151900,80632210,6950,6950,6950,6950,0
|
|
20230711,151800,80632210,6950,6950,6950,6950,0
|
|
20230711,151700,80632210,6950,6950,6950,6950,0
|
|
20230711,151600,80632210,6950,6950,6950,6950,0
|
|
20230711,151500,80632210,6950,6950,6950,6950,0
|
|
20230711,151400,80632210,6950,6950,6950,6950,0
|
|
20230711,151300,80632210,6950,6950,6950,6950,0
|
|
20230711,151200,80632210,6950,6950,6950,6950,0
|
|
20230711,151100,80632210,6950,6950,6950,6950,0
|
|
20230711,151000,80632210,6950,6940,6950,6940,97
|
|
20230711,150900,79959020,6940,6940,6940,6940,0
|
|
20230711,150800,79959020,6940,6940,6940,6940,0
|
|
20230711,150700,79959020,6940,6940,6940,6940,0
|
|
20230711,150600,79959020,6940,6940,6940,6940,9
|
|
20230711,150500,79896560,6950,6950,6950,6950,0
|
|
20230711,150400,79896560,6950,6950,6950,6950,0
|
|
20230711,150300,79896560,6950,6950,6950,6950,0
|
|
20230711,150200,79896560,6950,6950,6950,6950,0
|
|
20230711,150100,79896560,6950,6950,6950,6950,0
|
|
20230711,150000,79896560,6950,6950,6950,6950,0
|
|
20230711,145900,79896560,6950,6940,6950,6940,14
|
|
20230711,145800,79799390,6940,6940,6940,6940,0
|
|
20230711,145700,79799390,6940,6940,6940,6940,0
|
|
20230711,145600,79799390,6940,6940,6940,6940,0
|
|
20230711,145500,79799390,6940,6940,6940,6940,0
|
|
20230711,145400,79799390,6940,6940,6940,6940,0
|
|
20230711,145300,79799390,6940,6940,6940,6940,10
|
|
20230711,145200,79729990,6950,6950,6950,6950,0
|
|
20230711,145100,79729990,6950,6950,6950,6950,0
|
|
20230711,145000,79729990,6950,6950,6950,6950,28
|
|
20230711,144900,79535390,6950,6950,6950,6950,0
|
|
20230711,144800,79535390,6950,6950,6950,6950,0
|
|
20230711,144700,79535390,6950,6950,6950,6950,1
|
|
20230711,144600,79528440,6930,6930,6930,6930,0
|
|
20230711,144500,79528440,6930,6930,6930,6930,10
|
|
20230711,144400,79459140,6930,6930,6930,6930,0
|
|
20230711,144300,79459140,6930,6930,6930,6930,10
|
|
20230711,144200,79389840,6930,6930,6930,6930,20
|
|
20230711,144100,79251240,6920,6920,6920,6920,0
|
|
20230711,144000,79251240,6920,6920,6920,6920,0
|
|
20230711,143900,79251240,6920,6920,6920,6920,0
|
|
20230711,143800,79251240,6920,6920,6920,6920,0
|
|
20230711,143700,79251240,6920,6920,6920,6920,0
|
|
20230711,143600,79251240,6920,6920,6920,6920,0
|
|
20230711,143500,79251240,6920,6920,6920,6920,0
|
|
20230711,143400,79251240,6920,6920,6920,6920,0
|
|
20230711,143300,79251240,6920,6920,6920,6920,0
|
|
20230711,143200,79251240,6920,6920,6920,6920,0
|
|
20230711,143100,79251240,6920,6920,6920,6920,0
|
|
20230711,143000,79251240,6920,6920,6920,6920,0
|
|
20230711,142900,79251240,6920,6920,6920,6920,0
|
|
20230711,142800,79251240,6920,6920,6920,6920,0
|
|
20230711,142700,79251240,6920,6920,6920,6920,0
|
|
20230711,142600,79251240,6920,6920,6920,6920,0
|
|
20230711,142500,79251240,6920,6920,6920,6920,0
|
|
20230711,142400,79251240,6920,6920,6920,6920,0
|
|
20230711,142300,79251240,6920,6920,6920,6920,0
|
|
20230711,142200,79251240,6920,6920,6920,6920,0
|
|
20230711,142100,79251240,6920,6920,6920,6920,0
|
|
20230711,142000,79251240,6920,6920,6920,6920,0
|
|
20230711,141900,79251240,6920,6920,6920,6920,0
|
|
20230711,141800,79251240,6920,6920,6920,6920,0
|
|
20230711,141700,79251240,6920,6920,6920,6920,0
|
|
20230711,141600,79251240,6920,6920,6920,6920,0
|
|
20230711,141500,79251240,6920,6920,6920,6920,0
|
|
20230711,141400,79251240,6920,6920,6920,6920,0
|
|
20230711,141300,79251240,6920,6920,6920,6920,0
|
|
20230711,141200,79251240,6920,6920,6920,6920,17
|
|
20230711,141100,79133600,6940,6940,6940,6940,1
|
|
20230711,141000,79126660,6900,6910,6910,6900,150
|
|
20230711,140900,78090620,6950,6950,6950,6950,43
|
|
20230711,140800,77791770,6950,6950,6950,6950,0
|
|
20230711,140700,77791770,6950,6950,6950,6950,0
|
|
20230711,140600,77791770,6950,6950,6950,6950,8
|
|
20230711,140500,77736170,6910,6910,6910,6910,3
|
|
20230711,140400,77715440,6950,6950,6950,6950,0
|
|
20230711,140300,77715440,6950,6950,6950,6950,0
|
|
20230711,140200,77715440,6950,6950,6950,6950,0
|
|
20230711,140100,77715440,6950,6950,6950,6950,0
|
|
20230711,140000,77715440,6950,6950,6950,6950,0
|
|
20230711,135900,77715440,6950,6950,6950,6950,0
|
|
20230711,135800,77715440,6950,6950,6950,6950,0
|
|
20230711,135700,77715440,6950,6950,6950,6950,0
|
|
20230711,135600,77715440,6950,6950,6950,6950,0
|
|
20230711,135500,77715440,6950,6950,6950,6950,0
|
|
20230711,135400,77715440,6950,6950,6950,6950,0
|
|
20230711,135300,77715440,6950,6950,6950,6950,0
|
|
20230711,135200,77715440,6950,6950,6950,6950,0
|
|
20230711,135100,77715440,6950,6950,6950,6950,0
|
|
20230711,135000,77715440,6950,6950,6950,6950,0
|
|
20230711,134900,77715440,6950,6950,6950,6950,0
|
|
20230711,134800,77715440,6950,6950,6950,6950,0
|
|
20230711,134700,77715440,6950,6950,6950,6950,0
|
|
20230711,134600,77715440,6950,6950,6950,6950,1
|
|
20230711,134500,77708490,6920,6920,6920,6920,0
|
|
20230711,134400,77708490,6920,6920,6920,6920,0
|
|
20230711,134300,77708490,6920,6920,6920,6920,3
|
|
20230711,134200,77687730,6910,6910,6910,6910,55
|
|
20230711,134100,77307680,6930,6930,6930,6930,0
|
|
20230711,134000,77307680,6930,6930,6930,6930,6
|
|
20230711,133900,77266100,6930,6930,6930,6930,0
|
|
20230711,133800,77266100,6930,6930,6930,6930,0
|
|
20230711,133700,77266100,6930,6930,6930,6930,0
|
|
20230711,133600,77266100,6930,6930,6930,6930,0
|
|
20230711,133500,77266100,6930,6930,6930,6930,100
|
|
20230711,133400,76573100,6930,6930,6930,6930,0
|
|
20230711,133300,76573100,6930,6930,6930,6930,0
|
|
20230711,133200,76573100,6930,6930,6930,6930,0
|
|
20230711,133100,76573100,6930,6930,6930,6930,0
|
|
20230711,133000,76573100,6930,6930,6930,6930,0
|
|
20230711,132900,76573100,6930,6930,6930,6930,0
|
|
20230711,132800,76573100,6930,6930,6930,6930,0
|
|
20230711,132700,76573100,6930,6930,6930,6930,0
|
|
20230711,132600,76573100,6930,6930,6930,6930,0
|
|
20230711,132500,76573100,6930,6930,6930,6930,0
|
|
20230711,132400,76573100,6930,6930,6930,6930,0
|
|
20230711,132300,76573100,6930,6930,6930,6930,0
|
|
20230711,132200,76573100,6930,6930,6930,6930,0
|
|
20230711,132100,76573100,6930,6930,6930,6930,0
|
|
20230711,132000,76573100,6930,6930,6930,6930,0
|
|
20230711,131900,76573100,6930,6930,6930,6930,0
|
|
20230711,131800,76573100,6930,6930,6930,6930,20
|
|
20230711,131700,76434500,6930,6930,6930,6930,0
|
|
20230711,131600,76434500,6930,6930,6930,6930,0
|
|
20230711,131500,76434500,6930,6930,6930,6930,0
|
|
20230711,131400,76434500,6930,6930,6930,6930,0
|
|
20230711,131300,76434500,6930,6930,6930,6930,0
|
|
20230711,131200,76434500,6930,6930,6930,6910,62
|
|
20230711,131100,76005990,6930,6930,6930,6930,4
|
|
20230711,131000,75978270,6930,6930,6930,6930,3
|
|
20230711,130900,75957480,6930,6930,6930,6930,1
|
|
20230711,130800,75950550,6930,6930,6930,6930,0
|
|
20230711,130700,75950550,6930,6930,6930,6930,100
|
|
20230711,130600,75257550,6910,6910,6910,6910,0
|
|
20230711,130500,75257550,6910,6910,6910,6910,0
|
|
20230711,130400,75257550,6910,6910,6910,6910,0
|
|
20230711,130300,75257550,6910,6920,6920,6910,30
|
|
20230711,130200,75050220,6940,6940,6940,6940,0
|
|
20230711,130100,75050220,6940,6940,6940,6940,15
|
|
20230711,130000,74946120,6950,6950,6950,6950,30
|
|
20230711,125900,74737620,6950,6950,6950,6950,0
|
|
20230711,125800,74737620,6950,6950,6950,6950,0
|
|
20230711,125700,74737620,6950,6950,6950,6950,0
|
|
20230711,125600,74737620,6950,6950,6950,6950,0
|
|
20230711,125500,74737620,6950,6950,6950,6950,0
|
|
20230711,125400,74737620,6950,6950,6950,6950,0
|
|
20230711,125300,74737620,6950,6950,6950,6950,0
|
|
20230711,125200,74737620,6950,6950,6950,6950,100
|
|
20230711,125100,74042620,6960,6960,6960,6960,0
|
|
20230711,125000,74042620,6960,6900,6960,6900,231
|
|
20230711,124900,72446230,6910,6910,6910,6910,0
|
|
20230711,124800,72446230,6910,6930,6930,6910,587
|
|
20230711,124700,68386980,6950,6950,6950,6950,0
|
|
20230711,124600,68386980,6950,6950,6950,6950,0
|
|
20230711,124500,68386980,6950,6950,6950,6950,0
|
|
20230711,124400,68386980,6950,6950,6950,6950,0
|
|
20230711,124300,68386980,6950,6950,6950,6950,0
|
|
20230711,124200,68386980,6950,6920,6950,6920,5
|
|
20230711,124100,68352350,6950,6950,6950,6950,1
|
|
20230711,124000,68345400,6910,6910,6910,6910,0
|
|
20230711,123900,68345400,6910,6910,6910,6910,0
|
|
20230711,123800,68345400,6910,6910,6910,6910,5
|
|
20230711,123700,68310850,6910,6910,6910,6910,7
|
|
20230711,123600,68262480,6910,6920,6920,6910,10
|
|
20230711,123500,68193290,6920,6920,6920,6920,0
|
|
20230711,123400,68193290,6920,6920,6920,6920,0
|
|
20230711,123300,68193290,6920,6920,6920,6920,0
|
|
20230711,123200,68193290,6920,6920,6920,6920,0
|
|
20230711,123100,68193290,6920,6920,6920,6920,0
|
|
20230711,123000,68193290,6920,6920,6920,6920,0
|
|
20230711,122900,68193290,6920,6920,6920,6920,0
|
|
20230711,122800,68193290,6920,6920,6920,6920,0
|
|
20230711,122700,68193290,6920,6920,6920,6920,0
|
|
20230711,122600,68193290,6920,6920,6920,6920,0
|
|
20230711,122500,68193290,6920,6920,6920,6920,0
|
|
20230711,122400,68193290,6920,6920,6920,6920,0
|
|
20230711,122300,68193290,6920,6920,6920,6920,0
|
|
20230711,122200,68193290,6920,6920,6920,6920,0
|
|
20230711,122100,68193290,6920,6920,6920,6920,0
|
|
20230711,122000,68193290,6920,6920,6920,6920,0
|
|
20230711,121900,68193290,6920,6920,6920,6920,0
|
|
20230711,121800,68193290,6920,6920,6920,6920,0
|
|
20230711,121700,68193290,6920,6920,6920,6920,0
|
|
20230711,121600,68193290,6920,6920,6920,6920,0
|
|
20230711,121500,68193290,6920,6940,6940,6920,148
|
|
20230711,121400,67169060,6950,6950,6950,6950,0
|
|
20230711,121300,67169060,6950,6950,6950,6950,2
|
|
20230711,121200,67155160,6950,6950,6950,6950,0
|
|
20230711,121100,67155160,6950,6950,6950,6950,0
|
|
20230711,121000,67155160,6950,6950,6950,6950,2
|
|
20230711,120900,67141260,6960,6960,6960,6960,0
|
|
20230711,120800,67141260,6960,6960,6960,6960,0
|
|
20230711,120700,67141260,6960,6960,6960,6960,1
|
|
20230711,120600,67134300,6990,6990,6990,6990,10
|
|
20230711,120500,67064400,7000,7000,7000,7000,0
|
|
20230711,120400,67064400,7000,7000,7000,7000,0
|
|
20230711,120300,67064400,7000,6920,7000,6920,2552
|
|
20230711,120200,49255720,6910,6910,6910,6910,0
|
|
20230711,120100,49255720,6910,6910,6910,6910,0
|
|
20230711,120000,49255720,6910,6910,6910,6910,0
|
|
20230711,115900,49255720,6910,6910,6910,6910,1
|
|
20230711,115800,49248810,6920,6920,6920,6920,20
|
|
20230711,115700,49110410,6900,6900,6900,6900,0
|
|
20230711,115600,49110410,6900,6900,6900,6900,2
|
|
20230711,115500,49096610,6930,6930,6930,6930,0
|
|
20230711,115400,49096610,6930,6930,6930,6930,10
|
|
20230711,115300,49027310,6930,6920,6930,6920,10
|
|
20230711,115200,48958040,6910,6900,6910,6900,96
|
|
20230711,115100,48295450,6910,6910,6910,6910,0
|
|
20230711,115000,48295450,6910,6910,6910,6910,0
|
|
20230711,114900,48295450,6910,6910,6910,6910,141
|
|
20230711,114800,47321140,6930,6930,6930,6930,0
|
|
20230711,114700,47321140,6930,6930,6930,6930,0
|
|
20230711,114600,47321140,6930,6930,6930,6930,0
|
|
20230711,114500,47321140,6930,6930,6930,6930,0
|
|
20230711,114400,47321140,6930,6930,6930,6930,0
|
|
20230711,114300,47321140,6930,6930,6930,6930,0
|
|
20230711,114200,47321140,6930,6930,6930,6930,0
|
|
20230711,114100,47321140,6930,6930,6930,6930,0
|
|
20230711,114000,47321140,6930,6930,6930,6930,0
|
|
20230711,113900,47321140,6930,6930,6930,6930,0
|
|
20230711,113800,47321140,6930,6930,6930,6930,22
|
|
20230711,113700,47168680,6930,6930,6930,6930,0
|
|
20230711,113600,47168680,6930,6930,6930,6930,0
|
|
20230711,113500,47168680,6930,6930,6930,6930,0
|
|
20230711,113400,47168680,6930,6930,6930,6930,778
|
|
20230711,113300,41777140,6930,6930,6930,6930,5
|
|
20230711,113200,41742490,6920,6920,6920,6920,0
|
|
20230711,113100,41742490,6920,6920,6920,6920,415
|
|
20230711,113000,38870690,6930,6930,6930,6930,50
|
|
20230711,112900,38524190,6960,6960,6960,6960,1
|
|
20230711,112800,38517230,6930,6930,6930,6930,33
|
|
20230711,112700,38288540,6960,6960,6960,6960,0
|
|
20230711,112600,38288540,6960,6930,6960,6930,196
|
|
20230711,112500,36930080,6940,6950,6950,6940,204
|
|
20230711,112400,35514300,6960,6960,6960,6960,0
|
|
20230711,112300,35514300,6960,6960,6960,6960,0
|
|
20230711,112200,35514300,6960,6960,6960,6960,0
|
|
20230711,112100,35514300,6960,6960,6960,6960,0
|
|
20230711,112000,35514300,6960,6960,6960,6960,29
|
|
20230711,111900,35312460,6980,6980,6980,6980,1
|
|
20230711,111800,35305480,6940,6940,6940,6940,0
|
|
20230711,111700,35305480,6940,6940,6940,6940,0
|
|
20230711,111600,35305480,6940,6940,6940,6940,0
|
|
20230711,111500,35305480,6940,6950,6950,6940,406
|
|
20230711,111400,32487330,6990,6990,6990,6990,1
|
|
20230711,111300,32480340,6960,6960,6960,6960,100
|
|
20230711,111200,31784340,7000,7000,7000,7000,0
|
|
20230711,111100,31784340,7000,7000,7000,7000,0
|
|
20230711,111000,31784340,7000,7000,7000,7000,0
|
|
20230711,110900,31784340,7000,7000,7000,7000,0
|
|
20230711,110800,31784340,7000,7000,7000,7000,0
|
|
20230711,110700,31784340,7000,7000,7000,7000,0
|
|
20230711,110600,31784340,7000,7000,7000,7000,0
|
|
20230711,110500,31784340,7000,7000,7000,7000,0
|
|
20230711,110400,31784340,7000,7000,7000,7000,0
|
|
20230711,110300,31784340,7000,7000,7000,7000,0
|
|
20230711,110200,31784340,7000,7000,7000,7000,0
|
|
20230711,110100,31784340,7000,6990,7000,6990,458
|
|
20230711,110000,28578480,7000,6980,7000,6980,128
|
|
20230711,105900,27682680,7000,7000,7000,7000,0
|
|
20230711,105800,27682680,7000,7000,7000,7000,0
|
|
20230711,105700,27682680,7000,7000,7000,7000,0
|
|
20230711,105600,27682680,7000,7000,7000,7000,0
|
|
20230711,105500,27682680,7000,7000,7000,7000,0
|
|
20230711,105400,27682680,7000,7000,7000,7000,0
|
|
20230711,105300,27682680,7000,7000,7000,7000,0
|
|
20230711,105200,27682680,7000,7000,7000,7000,0
|
|
20230711,105100,27682680,7000,7000,7000,7000,0
|
|
20230711,105000,27682680,7000,7000,7000,7000,0
|
|
20230711,104900,27682680,7000,7000,7000,7000,0
|
|
20230711,104800,27682680,7000,7000,7000,7000,0
|
|
20230711,104700,27682680,7000,7000,7000,7000,0
|
|
20230711,104600,27682680,7000,7000,7000,7000,0
|
|
20230711,104500,27682680,7000,7000,7000,7000,0
|
|
20230711,104400,27682680,7000,7000,7000,7000,0
|
|
20230711,104300,27682680,7000,6990,7000,6990,476
|
|
20230711,104200,24352450,6990,6990,6990,6990,0
|
|
20230711,104100,24352450,6990,6990,6990,6990,0
|
|
20230711,104000,24352450,6990,6990,6990,6990,0
|
|
20230711,103900,24352450,6990,6990,6990,6990,200
|
|
20230711,103800,22954450,6990,6990,6990,6990,0
|
|
20230711,103700,22954450,6990,6990,6990,6990,0
|
|
20230711,103600,22954450,6990,6990,6990,6990,0
|
|
20230711,103500,22954450,6990,6990,6990,6990,0
|
|
20230711,103400,22954450,6990,6990,6990,6990,0
|
|
20230711,103300,22954450,6990,6990,6990,6990,0
|
|
20230711,103200,22954450,6990,6990,6990,6990,0
|
|
20230711,103100,22954450,6990,6990,6990,6990,0
|
|
20230711,103000,22954450,6990,6990,6990,6990,1
|
|
20230711,102900,22947460,6940,6940,6940,6940,0
|
|
20230711,102800,22947460,6940,6940,6940,6940,0
|
|
20230711,102700,22947460,6940,6940,6940,6940,0
|
|
20230711,102600,22947460,6940,6940,6940,6940,10
|
|
20230711,102500,22878060,6980,6980,6980,6980,0
|
|
20230711,102400,22878060,6980,6980,6980,6980,0
|
|
20230711,102300,22878060,6980,6970,6990,6970,500
|
|
20230711,102200,19387610,6980,6980,6980,6980,0
|
|
20230711,102100,19387610,6980,6980,6980,6980,0
|
|
20230711,102000,19387610,6980,6980,6980,6980,0
|
|
20230711,101900,19387610,6980,6980,6980,6980,0
|
|
20230711,101800,19387610,6980,6980,6980,6980,0
|
|
20230711,101700,19387610,6980,6980,6980,6980,0
|
|
20230711,101600,19387610,6980,6980,6980,6980,0
|
|
20230711,101500,19387610,6980,6980,6980,6980,0
|
|
20230711,101400,19387610,6980,6980,6980,6980,0
|
|
20230711,101300,19387610,6980,6980,6980,6980,0
|
|
20230711,101200,19387610,6980,6980,6980,6980,0
|
|
20230711,101100,19387610,6980,6980,6980,6980,0
|
|
20230711,101000,19387610,6980,6980,6980,6980,0
|
|
20230711,100900,19387610,6980,6980,6980,6980,0
|
|
20230711,100800,19387610,6980,6980,6980,6980,0
|
|
20230711,100700,19387610,6980,6980,6980,6980,0
|
|
20230711,100600,19387610,6980,6980,6980,6980,1
|
|
20230711,100500,19380630,6930,6930,6930,6930,0
|
|
20230711,100400,19380630,6930,6940,6940,6930,60
|
|
20230711,100300,18964820,6930,6940,6940,6930,63
|
|
20230711,100200,18528220,6920,6920,6920,6920,0
|
|
20230711,100100,18528220,6920,6920,6920,6920,0
|
|
20230711,100000,18528220,6920,6980,6990,6920,1115
|
|
20230711,095900,10801760,6970,6970,6970,6970,1
|
|
20230711,095800,10794790,6980,6980,6980,6980,40
|
|
20230711,095700,10515590,6990,6990,6990,6990,0
|
|
20230711,095600,10515590,6990,6990,6990,6990,0
|
|
20230711,095500,10515590,6990,6990,6990,6990,50
|
|
20230711,095400,10166090,7000,7000,7000,7000,1
|
|
20230711,095300,10159090,7000,7000,7000,7000,1
|
|
20230711,095200,10152090,6980,6980,6980,6980,0
|
|
20230711,095100,10152090,6980,6980,6980,6980,0
|
|
20230711,095000,10152090,6980,6980,6980,6980,31
|
|
20230711,094900,9935710,7000,7000,7000,7000,2
|
|
20230711,094800,9921710,7000,7000,7000,7000,0
|
|
20230711,094700,9921710,7000,7000,7000,7000,0
|
|
20230711,094600,9921710,7000,7000,7000,7000,0
|
|
20230711,094500,9921710,7000,7000,7000,7000,0
|
|
20230711,094400,9921710,7000,6980,7000,6980,30
|
|
20230711,094300,9712290,6980,6980,6980,6980,0
|
|
20230711,094200,9712290,6980,6980,6980,6980,0
|
|
20230711,094100,9712290,6980,6970,6980,6970,2
|
|
20230711,094000,9698340,6930,6930,6930,6930,0
|
|
20230711,093900,9698340,6930,6980,6980,6930,686
|
|
20230711,093800,4939920,6980,6990,7000,6980,368
|
|
20230711,093700,2365870,6980,6980,6980,6980,0
|
|
20230711,093600,2365870,6980,6980,6980,6980,0
|
|
20230711,093500,2365870,6980,6980,6980,6980,1
|
|
20230711,093400,2358890,6980,6980,6980,6980,0
|
|
20230711,093300,2358890,6980,6990,6990,6980,35
|
|
20230711,093200,2114580,6980,6980,6980,6980,0
|
|
20230711,093100,2114580,6980,6980,6980,6980,11
|
|
20230711,093000,2037800,6980,6980,6980,6980,0
|
|
20230711,092900,2037800,6980,6980,6980,6980,0
|
|
20230711,092800,2037800,6980,6980,6980,6980,0
|
|
20230711,092700,2037800,6980,6980,6980,6980,1
|
|
20230711,092600,2030820,6950,6950,6950,6950,100
|
|
20230711,092500,1335820,6950,6950,6950,6950,1
|
|
20230711,092400,1328870,6990,6990,6990,6990,0
|
|
20230711,092300,1328870,6990,6980,6990,6980,11
|
|
20230711,092200,1252010,6990,6990,6990,6990,0
|
|
20230711,092100,1252010,6990,6990,6990,6990,0
|
|
20230711,092000,1252010,6990,6990,6990,6990,0
|
|
20230711,091900,1252010,6990,6990,6990,6990,0
|
|
20230711,091800,1252010,6990,6990,6990,6990,0
|
|
20230711,091700,1252010,6990,6990,6990,6990,36
|
|
20230711,091600,1000370,6990,6990,6990,6990,0
|
|
20230711,091500,1000370,6990,6990,6990,6990,0
|
|
20230711,091400,1000370,6990,6990,6990,6990,0
|
|
20230711,091300,1000370,6990,6990,6990,6990,0
|
|
20230711,091200,1000370,6990,6990,6990,6990,1
|
|
20230711,091100,993380,7000,7000,7000,7000,0
|
|
20230711,091000,993380,7000,7000,7000,7000,0
|
|
20230711,090900,993380,7000,7000,7000,7000,0
|
|
20230711,090800,993380,7000,7000,7000,7000,0
|
|
20230711,090700,993380,7000,7000,7000,7000,0
|
|
20230711,090600,993380,7000,7000,7000,7000,0
|
|
20230711,090500,993380,7000,7000,7000,7000,0
|
|
20230711,090400,993380,7000,7000,7000,7000,0
|
|
20230711,090300,993380,7000,7000,7000,7000,1
|
|
20230711,090200,986380,6940,6950,6950,6940,134
|
|
20230711,090100,55830,7000,6960,7000,6960,7
|
|
20230711,090000,6940,6940,6940,6940,6940,1
|