703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,204000,15140650,5940,5940,5940,5940,332
|
|
20230620,203900,15140650,5940,5940,5940,5940,0
|
|
20230620,203800,15140650,5940,5940,5940,5940,0
|
|
20230620,203700,15140650,5940,5940,5940,5940,0
|
|
20230620,203600,15140650,5940,5940,5940,5940,0
|
|
20230620,203500,15140650,5940,5940,5940,5940,0
|
|
20230620,203400,15140650,5940,5940,5940,5940,0
|
|
20230620,203300,15140650,5940,5940,5940,5940,0
|
|
20230620,203200,15140650,5940,5940,5940,5940,0
|
|
20230620,203100,15140650,5940,5940,5940,5940,0
|
|
20230620,203000,15140650,5940,5940,5940,5940,0
|
|
20230620,202900,15140650,5940,5940,5940,5940,0
|
|
20230620,202800,15140650,5940,5940,5940,5940,0
|
|
20230620,202700,15140650,5940,5940,5940,5940,0
|
|
20230620,202600,15140650,5940,5940,5940,5940,0
|
|
20230620,202500,15140650,5940,5940,5940,5940,0
|
|
20230620,202400,15140650,5940,5940,5940,5940,0
|
|
20230620,202300,15140650,5940,5940,5940,5940,0
|
|
20230620,202200,15140650,5940,5940,5940,5940,0
|
|
20230620,202100,15140650,5940,5940,5940,5940,0
|
|
20230620,202000,15140650,5940,5940,5940,5940,0
|
|
20230620,201900,15140650,5940,5940,5940,5940,0
|
|
20230620,201800,15140650,5940,5940,5940,5940,0
|
|
20230620,201700,15140650,5940,5940,5940,5940,0
|
|
20230620,201600,15140650,5940,5940,5940,5940,0
|
|
20230620,201500,15140650,5940,5940,5940,5940,0
|
|
20230620,201400,15140650,5940,5940,5940,5940,0
|
|
20230620,201300,15140650,5940,5940,5940,5940,0
|
|
20230620,201200,15140650,5940,5940,5940,5940,0
|
|
20230620,201100,15140650,5940,5940,5940,5940,0
|
|
20230620,201000,15140650,5940,5940,5940,5940,332
|
|
20230620,200900,15140650,5940,5940,5940,5940,0
|
|
20230620,200800,15140650,5940,5940,5940,5940,0
|
|
20230620,200700,15140650,5940,5940,5940,5940,0
|
|
20230620,200600,15140650,5940,5940,5940,5940,0
|
|
20230620,200500,15140650,5940,5940,5940,5940,0
|
|
20230620,200400,15140650,5940,5940,5940,5940,0
|
|
20230620,200300,15140650,5940,5940,5940,5940,0
|
|
20230620,200200,15140650,5940,5940,5940,5940,0
|
|
20230620,200100,15140650,5940,5940,5940,5940,0
|
|
20230620,200000,15140650,5940,5940,5940,5940,0
|
|
20230620,195900,15140650,5940,5940,5940,5940,0
|
|
20230620,195800,15140650,5940,5940,5940,5940,0
|
|
20230620,195700,15140650,5940,5940,5940,5940,0
|
|
20230620,195600,15140650,5940,5940,5940,5940,0
|
|
20230620,195500,15140650,5940,5940,5940,5940,0
|
|
20230620,195400,15140650,5940,5940,5940,5940,0
|
|
20230620,195300,15140650,5940,5940,5940,5940,0
|
|
20230620,195200,15140650,5940,5940,5940,5940,0
|
|
20230620,195100,15140650,5940,5940,5940,5940,0
|
|
20230620,195000,15140650,5940,5940,5940,5940,0
|
|
20230620,194900,15140650,5940,5940,5940,5940,0
|
|
20230620,194800,15140650,5940,5940,5940,5940,0
|
|
20230620,194700,15140650,5940,5940,5940,5940,0
|
|
20230620,194600,15140650,5940,5940,5940,5940,0
|
|
20230620,194500,15140650,5940,5940,5940,5940,0
|
|
20230620,194400,15140650,5940,5940,5940,5940,0
|
|
20230620,194300,15140650,5940,5940,5940,5940,0
|
|
20230620,194200,15140650,5940,5940,5940,5940,0
|
|
20230620,194100,15140650,5940,5940,5940,5940,0
|
|
20230620,194000,15140650,5940,5940,5940,5940,332
|
|
20230620,193900,15140650,5940,5940,5940,5940,0
|
|
20230620,193800,15140650,5940,5940,5940,5940,0
|
|
20230620,193700,15140650,5940,5940,5940,5940,0
|
|
20230620,193600,15140650,5940,5940,5940,5940,0
|
|
20230620,193500,15140650,5940,5940,5940,5940,0
|
|
20230620,193400,15140650,5940,5940,5940,5940,0
|
|
20230620,193300,15140650,5940,5940,5940,5940,0
|
|
20230620,193200,15140650,5940,5940,5940,5940,0
|
|
20230620,193100,15140650,5940,5940,5940,5940,0
|
|
20230620,193000,15140650,5940,5940,5940,5940,0
|
|
20230620,192900,15140650,5940,5940,5940,5940,0
|
|
20230620,192800,15140650,5940,5940,5940,5940,0
|
|
20230620,192700,15140650,5940,5940,5940,5940,0
|
|
20230620,192600,15140650,5940,5940,5940,5940,0
|
|
20230620,192500,15140650,5940,5940,5940,5940,0
|
|
20230620,192400,15140650,5940,5940,5940,5940,0
|
|
20230620,192300,15140650,5940,5940,5940,5940,0
|
|
20230620,192200,15140650,5940,5940,5940,5940,0
|
|
20230620,192100,15140650,5940,5940,5940,5940,0
|
|
20230620,192000,15140650,5940,5940,5940,5940,0
|
|
20230620,191900,15140650,5940,5940,5940,5940,0
|
|
20230620,191800,15140650,5940,5940,5940,5940,0
|
|
20230620,191700,15140650,5940,5940,5940,5940,0
|
|
20230620,191600,15140650,5940,5940,5940,5940,0
|
|
20230620,191500,15140650,5940,5940,5940,5940,0
|
|
20230620,191400,15140650,5940,5940,5940,5940,0
|
|
20230620,191300,15140650,5940,5940,5940,5940,0
|
|
20230620,191200,15140650,5940,5940,5940,5940,0
|
|
20230620,191100,15140650,5940,5940,5940,5940,0
|
|
20230620,191000,15140650,5940,5940,5940,5940,332
|
|
20230620,190900,15140650,5940,5940,5940,5940,0
|
|
20230620,190800,15140650,5940,5940,5940,5940,0
|
|
20230620,190700,15140650,5940,5940,5940,5940,0
|
|
20230620,190600,15140650,5940,5940,5940,5940,0
|
|
20230620,190500,15140650,5940,5940,5940,5940,0
|
|
20230620,190400,15140650,5940,5940,5940,5940,0
|
|
20230620,190300,15140650,5940,5940,5940,5940,0
|
|
20230620,190200,15140650,5940,5940,5940,5940,0
|
|
20230620,190100,15140650,5940,5940,5940,5940,0
|
|
20230620,190000,15140650,5940,5940,5940,5940,0
|
|
20230620,185900,15140650,5940,5940,5940,5940,0
|
|
20230620,185800,15140650,5940,5940,5940,5940,0
|
|
20230620,185700,15140650,5940,5940,5940,5940,0
|
|
20230620,185600,15140650,5940,5940,5940,5940,0
|
|
20230620,185500,15140650,5940,5940,5940,5940,0
|
|
20230620,185400,15140650,5940,5940,5940,5940,0
|
|
20230620,185300,15140650,5940,5940,5940,5940,0
|
|
20230620,185200,15140650,5940,5940,5940,5940,0
|
|
20230620,185100,15140650,5940,5940,5940,5940,0
|
|
20230620,185000,15140650,5940,5940,5940,5940,0
|
|
20230620,184900,15140650,5940,5940,5940,5940,0
|
|
20230620,184800,15140650,5940,5940,5940,5940,0
|
|
20230620,184700,15140650,5940,5940,5940,5940,0
|
|
20230620,184600,15140650,5940,5940,5940,5940,0
|
|
20230620,184500,15140650,5940,5940,5940,5940,0
|
|
20230620,184400,15140650,5940,5940,5940,5940,0
|
|
20230620,184300,15140650,5940,5940,5940,5940,0
|
|
20230620,184200,15140650,5940,5940,5940,5940,0
|
|
20230620,184100,15140650,5940,5940,5940,5940,0
|
|
20230620,184000,15140650,5940,5940,5940,5940,332
|
|
20230620,183900,15140650,5940,5940,5940,5940,0
|
|
20230620,183800,15140650,5940,5940,5940,5940,0
|
|
20230620,183700,15140650,5940,5940,5940,5940,0
|
|
20230620,183600,15140650,5940,5940,5940,5940,0
|
|
20230620,183500,15140650,5940,5940,5940,5940,0
|
|
20230620,183400,15140650,5940,5940,5940,5940,0
|
|
20230620,183300,15140650,5940,5940,5940,5940,0
|
|
20230620,183200,15140650,5940,5940,5940,5940,0
|
|
20230620,183100,15140650,5940,5940,5940,5940,0
|
|
20230620,183000,15140650,5940,5940,5940,5940,0
|
|
20230620,182900,15140650,5940,5940,5940,5940,0
|
|
20230620,182800,15140650,5940,5940,5940,5940,0
|
|
20230620,182700,15140650,5940,5940,5940,5940,0
|
|
20230620,182600,15140650,5940,5940,5940,5940,0
|
|
20230620,182500,15140650,5940,5940,5940,5940,0
|
|
20230620,182400,15140650,5940,5940,5940,5940,0
|
|
20230620,182300,15140650,5940,5940,5940,5940,0
|
|
20230620,182200,15140650,5940,5940,5940,5940,0
|
|
20230620,182100,15140650,5940,5940,5940,5940,0
|
|
20230620,182000,15140650,5940,5940,5940,5940,0
|
|
20230620,181900,15140650,5940,5940,5940,5940,0
|
|
20230620,181800,15140650,5940,5940,5940,5940,0
|
|
20230620,181700,15140650,5940,5940,5940,5940,0
|
|
20230620,181600,15140650,5940,5940,5940,5940,0
|
|
20230620,181500,15140650,5940,5940,5940,5940,0
|
|
20230620,181400,15140650,5940,5940,5940,5940,0
|
|
20230620,181300,15140650,5940,5940,5940,5940,0
|
|
20230620,181200,15140650,5940,5940,5940,5940,0
|
|
20230620,181100,15140650,5940,5940,5940,5940,0
|
|
20230620,181000,15140650,5940,5940,5940,5940,332
|
|
20230620,180900,15140650,5940,5940,5940,5940,0
|
|
20230620,180800,15140650,5940,5940,5940,5940,0
|
|
20230620,180700,15140650,5940,5940,5940,5940,0
|
|
20230620,180600,15140650,5940,5940,5940,5940,0
|
|
20230620,180500,15140650,5940,5940,5940,5940,0
|
|
20230620,180400,15140650,5940,5940,5940,5940,0
|
|
20230620,180300,15140650,5940,5940,5940,5940,0
|
|
20230620,180200,15140650,5940,5940,5940,5940,0
|
|
20230620,180100,15140650,5940,5940,5940,5940,0
|
|
20230620,180000,15140650,5940,5940,5940,5940,0
|
|
20230620,175900,15140650,5940,5940,5940,5940,0
|
|
20230620,175800,15140650,5940,5940,5940,5940,0
|
|
20230620,175700,15140650,5940,5940,5940,5940,0
|
|
20230620,175600,15140650,5940,5940,5940,5940,0
|
|
20230620,175500,15140650,5940,5940,5940,5940,0
|
|
20230620,175400,15140650,5940,5940,5940,5940,0
|
|
20230620,175300,15140650,5940,5940,5940,5940,0
|
|
20230620,175200,15140650,5940,5940,5940,5940,0
|
|
20230620,175100,15140650,5940,5940,5940,5940,0
|
|
20230620,175000,15140650,5940,5940,5940,5940,0
|
|
20230620,174900,15140650,5940,5940,5940,5940,0
|
|
20230620,174800,15140650,5940,5940,5940,5940,0
|
|
20230620,174700,15140650,5940,5940,5940,5940,0
|
|
20230620,174600,15140650,5940,5940,5940,5940,0
|
|
20230620,174500,15140650,5940,5940,5940,5940,0
|
|
20230620,174400,15140650,5940,5940,5940,5940,0
|
|
20230620,174300,15140650,5940,5940,5940,5940,0
|
|
20230620,174200,15140650,5940,5940,5940,5940,0
|
|
20230620,174100,15140650,5940,5940,5940,5940,0
|
|
20230620,174000,15140650,5940,5940,5940,5940,332
|
|
20230620,173900,15140650,5940,5940,5940,5940,0
|
|
20230620,173800,15140650,5940,5940,5940,5940,0
|
|
20230620,173700,15140650,5940,5940,5940,5940,0
|
|
20230620,173600,15140650,5940,5940,5940,5940,0
|
|
20230620,173500,15140650,5940,5940,5940,5940,0
|
|
20230620,173400,15140650,5940,5940,5940,5940,0
|
|
20230620,173300,15140650,5940,5940,5940,5940,0
|
|
20230620,173200,15140650,5940,5940,5940,5940,0
|
|
20230620,173100,15140650,5940,5940,5940,5940,0
|
|
20230620,173000,15140650,5940,5940,5940,5940,0
|
|
20230620,172900,15140650,5940,5940,5940,5940,0
|
|
20230620,172800,15140650,5940,5940,5940,5940,0
|
|
20230620,172700,15140650,5940,5940,5940,5940,0
|
|
20230620,172600,15140650,5940,5940,5940,5940,0
|
|
20230620,172500,15140650,5940,5940,5940,5940,0
|
|
20230620,172400,15140650,5940,5940,5940,5940,0
|
|
20230620,172300,15140650,5940,5940,5940,5940,0
|
|
20230620,172200,15140650,5940,5940,5940,5940,0
|
|
20230620,172100,15140650,5940,5940,5940,5940,0
|
|
20230620,172000,15140650,5940,5940,5940,5940,0
|
|
20230620,171900,15140650,5940,5940,5940,5940,0
|
|
20230620,171800,15140650,5940,5940,5940,5940,0
|
|
20230620,171700,15140650,5940,5940,5940,5940,0
|
|
20230620,171600,15140650,5940,5940,5940,5940,0
|
|
20230620,171500,15140650,5940,5940,5940,5940,0
|
|
20230620,171400,15140650,5940,5940,5940,5940,0
|
|
20230620,171300,15140650,5940,5940,5940,5940,0
|
|
20230620,171200,15140650,5940,5940,5940,5940,0
|
|
20230620,171100,15140650,5940,5940,5940,5940,0
|
|
20230620,171000,15140650,5940,5940,5940,5940,332
|
|
20230620,170900,15140650,5940,5940,5940,5940,0
|
|
20230620,170800,15140650,5940,5940,5940,5940,0
|
|
20230620,170700,15140650,5940,5940,5940,5940,0
|
|
20230620,170600,15140650,5940,5940,5940,5940,0
|
|
20230620,170500,15140650,5940,5940,5940,5940,0
|
|
20230620,170400,15140650,5940,5940,5940,5940,0
|
|
20230620,170300,15140650,5940,5940,5940,5940,0
|
|
20230620,170200,15140650,5940,5940,5940,5940,0
|
|
20230620,170100,15140650,5940,5940,5940,5940,0
|
|
20230620,170000,15140650,5940,5940,5940,5940,0
|
|
20230620,165900,15140650,5940,5940,5940,5940,0
|
|
20230620,165800,15140650,5940,5940,5940,5940,0
|
|
20230620,165700,15140650,5940,5940,5940,5940,0
|
|
20230620,165600,15140650,5940,5940,5940,5940,0
|
|
20230620,165500,15140650,5940,5940,5940,5940,0
|
|
20230620,165400,15140650,5940,5940,5940,5940,0
|
|
20230620,165300,15140650,5940,5940,5940,5940,0
|
|
20230620,165200,15140650,5940,5940,5940,5940,0
|
|
20230620,165100,15140650,5940,5940,5940,5940,0
|
|
20230620,165000,15140650,5940,5940,5940,5940,0
|
|
20230620,164900,15140650,5940,5940,5940,5940,0
|
|
20230620,164800,15140650,5940,5940,5940,5940,0
|
|
20230620,164700,15140650,5940,5940,5940,5940,0
|
|
20230620,164600,15140650,5940,5940,5940,5940,0
|
|
20230620,164500,15140650,5940,5940,5940,5940,0
|
|
20230620,164400,15140650,5940,5940,5940,5940,0
|
|
20230620,164300,15140650,5940,5940,5940,5940,0
|
|
20230620,164200,15140650,5940,5940,5940,5940,0
|
|
20230620,164100,15140650,5940,5940,5940,5940,0
|
|
20230620,164000,15140650,5940,5940,5940,5940,332
|
|
20230620,163900,15140650,5940,5940,5940,5940,0
|
|
20230620,163800,15140650,5940,5940,5940,5940,0
|
|
20230620,163700,15140650,5940,5940,5940,5940,0
|
|
20230620,163600,15140650,5940,5940,5940,5940,0
|
|
20230620,163500,15140650,5940,5940,5940,5940,0
|
|
20230620,163400,15140650,5940,5940,5940,5940,0
|
|
20230620,163300,15140650,5940,5940,5940,5940,0
|
|
20230620,163200,15140650,5940,5940,5940,5940,0
|
|
20230620,163100,15140650,5940,5940,5940,5940,0
|
|
20230620,163000,15140650,5940,5940,5940,5940,0
|
|
20230620,162900,15140650,5940,5940,5940,5940,0
|
|
20230620,162800,15140650,5940,5940,5940,5940,0
|
|
20230620,162700,15140650,5940,5940,5940,5940,0
|
|
20230620,162600,15140650,5940,5940,5940,5940,0
|
|
20230620,162500,15140650,5940,5940,5940,5940,0
|
|
20230620,162400,15140650,5940,5940,5940,5940,0
|
|
20230620,162300,15140650,5940,5940,5940,5940,0
|
|
20230620,162200,15140650,5940,5940,5940,5940,0
|
|
20230620,162100,15140650,5940,5940,5940,5940,0
|
|
20230620,162000,15140650,5940,5940,5940,5940,0
|
|
20230620,161900,15140650,5940,5940,5940,5940,0
|
|
20230620,161800,15140650,5940,5940,5940,5940,0
|
|
20230620,161700,15140650,5940,5940,5940,5940,0
|
|
20230620,161600,15140650,5940,5940,5940,5940,0
|
|
20230620,161500,15140650,5940,5940,5940,5940,0
|
|
20230620,161400,15140650,5940,5940,5940,5940,0
|
|
20230620,161300,15140650,5940,5940,5940,5940,0
|
|
20230620,161200,15140650,5940,5940,5940,5940,0
|
|
20230620,161100,15140650,5940,5940,5940,5940,0
|
|
20230620,161000,15140650,5940,5940,5940,5940,332
|
|
20230620,160900,15140650,5940,5940,5940,5940,0
|
|
20230620,160800,15140650,5940,5940,5940,5940,0
|
|
20230620,160700,15140650,5940,5940,5940,5940,0
|
|
20230620,160600,15140650,5940,5940,5940,5940,0
|
|
20230620,160500,15140650,5940,5940,5940,5940,0
|
|
20230620,160400,15140650,5940,5940,5940,5940,0
|
|
20230620,160300,15140650,5940,5940,5940,5940,0
|
|
20230620,160200,15140650,5940,5940,5940,5940,0
|
|
20230620,160100,15140650,5940,5940,5940,5940,0
|
|
20230620,160000,15140650,5940,5940,5940,5940,0
|
|
20230620,155900,15140650,5940,5940,5940,5940,0
|
|
20230620,155800,15140650,5940,5940,5940,5940,0
|
|
20230620,155700,15140650,5940,5940,5940,5940,0
|
|
20230620,155600,15140650,5940,5940,5940,5940,0
|
|
20230620,155500,15140650,5940,5940,5940,5940,0
|
|
20230620,155400,15140650,5940,5940,5940,5940,0
|
|
20230620,155300,15140650,5940,5940,5940,5940,0
|
|
20230620,155200,15140650,5940,5940,5940,5940,0
|
|
20230620,155100,15140650,5940,5940,5940,5940,0
|
|
20230620,155000,15140650,5940,5940,5940,5940,0
|
|
20230620,154900,15140650,5940,5940,5940,5940,0
|
|
20230620,154800,15140650,5940,5940,5940,5940,0
|
|
20230620,154700,15140650,5940,5940,5940,5940,0
|
|
20230620,154600,15140650,5940,5940,5940,5940,0
|
|
20230620,154500,15140650,5940,5940,5940,5940,0
|
|
20230620,154400,15140650,5940,5940,5940,5940,0
|
|
20230620,154300,15140650,5940,5940,5940,5940,0
|
|
20230620,154200,15140650,5940,5940,5940,5940,0
|
|
20230620,154100,15140650,5940,5940,5940,5940,0
|
|
20230620,154000,15140650,5940,5940,5940,5940,332
|
|
20230620,153900,15140650,5940,5940,5940,5940,0
|
|
20230620,153800,15140650,5940,5940,5940,5940,0
|
|
20230620,153700,15140650,5940,5940,5940,5940,0
|
|
20230620,153600,15140650,5940,5940,5940,5940,0
|
|
20230620,153500,15140650,5940,5940,5940,5940,0
|
|
20230620,153400,15140650,5940,5940,5940,5940,0
|
|
20230620,153300,15140650,5940,5940,5940,5940,0
|
|
20230620,153200,15140650,5940,5940,5940,5940,0
|
|
20230620,153100,15140650,5940,5940,5940,5940,0
|
|
20230620,153000,15140650,5940,5940,5940,5940,332
|
|
20230620,152900,13168570,5940,5940,5940,5940,0
|
|
20230620,152800,13168570,5940,5940,5940,5940,0
|
|
20230620,152700,13168570,5940,5940,5940,5940,0
|
|
20230620,152600,13168570,5940,5940,5940,5940,0
|
|
20230620,152500,13168570,5940,5940,5940,5940,0
|
|
20230620,152400,13168570,5940,5940,5940,5940,0
|
|
20230620,152300,13168570,5940,5940,5940,5940,0
|
|
20230620,152200,13168570,5940,5940,5940,5940,0
|
|
20230620,152100,13168570,5940,5940,5940,5940,0
|
|
20230620,152000,13168570,5940,5940,5940,5940,0
|
|
20230620,151900,13168570,5940,5940,5940,5940,0
|
|
20230620,151800,13168570,5940,5940,5940,5940,2
|
|
20230620,151700,13156690,5940,5940,5940,5940,0
|
|
20230620,151600,13156690,5940,5940,5940,5940,0
|
|
20230620,151500,13156690,5940,5940,5940,5940,0
|
|
20230620,151400,13156690,5940,5940,5940,5940,0
|
|
20230620,151300,13156690,5940,5940,5940,5940,0
|
|
20230620,151200,13156690,5940,5940,5940,5940,0
|
|
20230620,151100,13156690,5940,5940,5940,5940,0
|
|
20230620,151000,13156690,5940,5940,5940,5940,0
|
|
20230620,150900,13156690,5940,5940,5940,5940,0
|
|
20230620,150800,13156690,5940,5940,5940,5940,0
|
|
20230620,150700,13156690,5940,5940,5940,5940,0
|
|
20230620,150600,13156690,5940,5940,5940,5940,0
|
|
20230620,150500,13156690,5940,5940,5940,5940,0
|
|
20230620,150400,13156690,5940,5940,5940,5940,0
|
|
20230620,150300,13156690,5940,5940,5940,5940,0
|
|
20230620,150200,13156690,5940,5940,5940,5940,0
|
|
20230620,150100,13156690,5940,5940,5940,5940,0
|
|
20230620,150000,13156690,5940,5940,5940,5940,0
|
|
20230620,145900,13156690,5940,5940,5940,5940,0
|
|
20230620,145800,13156690,5940,5940,5940,5940,0
|
|
20230620,145700,13156690,5940,5940,5940,5940,0
|
|
20230620,145600,13156690,5940,5940,5940,5940,0
|
|
20230620,145500,13156690,5940,5940,5940,5940,0
|
|
20230620,145400,13156690,5940,5940,5940,5940,400
|
|
20230620,145300,10780690,6000,6000,6000,6000,0
|
|
20230620,145200,10780690,6000,6000,6000,6000,0
|
|
20230620,145100,10780690,6000,6000,6000,6000,0
|
|
20230620,145000,10780690,6000,6000,6000,6000,0
|
|
20230620,144900,10780690,6000,6000,6000,6000,0
|
|
20230620,144800,10780690,6000,6000,6000,6000,0
|
|
20230620,144700,10780690,6000,6000,6000,6000,0
|
|
20230620,144600,10780690,6000,6000,6000,6000,0
|
|
20230620,144500,10780690,6000,6000,6000,6000,0
|
|
20230620,144400,10780690,6000,6000,6000,6000,0
|
|
20230620,144300,10780690,6000,6000,6000,6000,0
|
|
20230620,144200,10780690,6000,6000,6000,6000,0
|
|
20230620,144100,10780690,6000,6000,6000,6000,0
|
|
20230620,144000,10780690,6000,6000,6000,6000,0
|
|
20230620,143900,10780690,6000,6000,6000,6000,0
|
|
20230620,143800,10780690,6000,6000,6000,6000,0
|
|
20230620,143700,10780690,6000,6000,6000,6000,0
|
|
20230620,143600,10780690,6000,6000,6000,6000,0
|
|
20230620,143500,10780690,6000,6000,6000,6000,0
|
|
20230620,143400,10780690,6000,6000,6000,6000,0
|
|
20230620,143300,10780690,6000,6000,6000,6000,0
|
|
20230620,143200,10780690,6000,6000,6000,6000,0
|
|
20230620,143100,10780690,6000,6000,6000,6000,0
|
|
20230620,143000,10780690,6000,6000,6000,6000,0
|
|
20230620,142900,10780690,6000,6000,6000,6000,0
|
|
20230620,142800,10780690,6000,6000,6000,6000,0
|
|
20230620,142700,10780690,6000,6000,6000,6000,0
|
|
20230620,142600,10780690,6000,6000,6000,6000,0
|
|
20230620,142500,10780690,6000,6000,6000,6000,0
|
|
20230620,142400,10780690,6000,6000,6000,6000,0
|
|
20230620,142300,10780690,6000,6000,6000,6000,0
|
|
20230620,142200,10780690,6000,6000,6000,6000,0
|
|
20230620,142100,10780690,6000,6000,6000,6000,0
|
|
20230620,142000,10780690,6000,6000,6000,6000,0
|
|
20230620,141900,10780690,6000,6000,6000,6000,0
|
|
20230620,141800,10780690,6000,6000,6000,6000,0
|
|
20230620,141700,10780690,6000,6000,6000,6000,0
|
|
20230620,141600,10780690,6000,6000,6000,6000,0
|
|
20230620,141500,10780690,6000,6000,6000,6000,0
|
|
20230620,141400,10780690,6000,6000,6000,6000,0
|
|
20230620,141300,10780690,6000,6000,6000,6000,0
|
|
20230620,141200,10780690,6000,6000,6000,6000,0
|
|
20230620,141100,10780690,6000,6000,6000,6000,0
|
|
20230620,141000,10780690,6000,6000,6000,6000,0
|
|
20230620,140900,10780690,6000,6000,6000,6000,0
|
|
20230620,140800,10780690,6000,6000,6000,6000,0
|
|
20230620,140700,10780690,6000,6000,6000,6000,0
|
|
20230620,140600,10780690,6000,6000,6000,6000,0
|
|
20230620,140500,10780690,6000,6000,6000,6000,0
|
|
20230620,140400,10780690,6000,6000,6000,6000,0
|
|
20230620,140300,10780690,6000,6000,6000,6000,0
|
|
20230620,140200,10780690,6000,6000,6000,6000,0
|
|
20230620,140100,10780690,6000,6000,6000,6000,0
|
|
20230620,140000,10780690,6000,6000,6000,6000,0
|
|
20230620,135900,10780690,6000,6000,6000,6000,0
|
|
20230620,135800,10780690,6000,6000,6000,6000,0
|
|
20230620,135700,10780690,6000,6000,6000,6000,0
|
|
20230620,135600,10780690,6000,6000,6000,6000,0
|
|
20230620,135500,10780690,6000,6000,6000,6000,0
|
|
20230620,135400,10780690,6000,6000,6000,6000,0
|
|
20230620,135300,10780690,6000,6000,6000,6000,0
|
|
20230620,135200,10780690,6000,6000,6000,6000,0
|
|
20230620,135100,10780690,6000,6000,6000,6000,0
|
|
20230620,135000,10780690,6000,6000,6000,6000,0
|
|
20230620,134900,10780690,6000,6000,6000,6000,0
|
|
20230620,134800,10780690,6000,6000,6000,6000,0
|
|
20230620,134700,10780690,6000,6000,6000,6000,0
|
|
20230620,134600,10780690,6000,6000,6000,6000,0
|
|
20230620,134500,10780690,6000,6000,6000,6000,0
|
|
20230620,134400,10780690,6000,6000,6000,6000,0
|
|
20230620,134300,10780690,6000,6000,6000,6000,0
|
|
20230620,134200,10780690,6000,6000,6000,6000,0
|
|
20230620,134100,10780690,6000,6000,6000,6000,0
|
|
20230620,134000,10780690,6000,6000,6000,6000,0
|
|
20230620,133900,10780690,6000,6000,6000,6000,0
|
|
20230620,133800,10780690,6000,6000,6000,6000,0
|
|
20230620,133700,10780690,6000,6000,6000,6000,0
|
|
20230620,133600,10780690,6000,6000,6000,6000,0
|
|
20230620,133500,10780690,6000,6000,6000,6000,0
|
|
20230620,133400,10780690,6000,6000,6000,6000,0
|
|
20230620,133300,10780690,6000,6000,6000,6000,0
|
|
20230620,133200,10780690,6000,6000,6000,6000,0
|
|
20230620,133100,10780690,6000,6000,6000,6000,0
|
|
20230620,133000,10780690,6000,6000,6000,6000,0
|
|
20230620,132900,10780690,6000,6000,6000,6000,0
|
|
20230620,132800,10780690,6000,6000,6000,6000,0
|
|
20230620,132700,10780690,6000,6000,6000,6000,0
|
|
20230620,132600,10780690,6000,6000,6000,6000,0
|
|
20230620,132500,10780690,6000,6000,6000,6000,0
|
|
20230620,132400,10780690,6000,6000,6000,6000,0
|
|
20230620,132300,10780690,6000,6000,6000,6000,0
|
|
20230620,132200,10780690,6000,6000,6000,6000,0
|
|
20230620,132100,10780690,6000,6000,6000,6000,0
|
|
20230620,132000,10780690,6000,6000,6000,6000,0
|
|
20230620,131900,10780690,6000,6000,6000,6000,0
|
|
20230620,131800,10780690,6000,6000,6000,6000,0
|
|
20230620,131700,10780690,6000,6000,6000,6000,0
|
|
20230620,131600,10780690,6000,6000,6000,6000,0
|
|
20230620,131500,10780690,6000,6000,6000,6000,0
|
|
20230620,131400,10780690,6000,6000,6000,6000,0
|
|
20230620,131300,10780690,6000,6000,6000,6000,0
|
|
20230620,131200,10780690,6000,6000,6000,6000,0
|
|
20230620,131100,10780690,6000,6000,6000,6000,0
|
|
20230620,131000,10780690,6000,6000,6000,6000,0
|
|
20230620,130900,10780690,6000,6000,6000,6000,0
|
|
20230620,130800,10780690,6000,6000,6000,6000,0
|
|
20230620,130700,10780690,6000,6000,6000,6000,20
|
|
20230620,130600,10660690,6000,6000,6000,6000,0
|
|
20230620,130500,10660690,6000,6000,6000,6000,0
|
|
20230620,130400,10660690,6000,6000,6000,6000,0
|
|
20230620,130300,10660690,6000,6000,6000,6000,0
|
|
20230620,130200,10660690,6000,6000,6000,6000,0
|
|
20230620,130100,10660690,6000,6000,6000,6000,0
|
|
20230620,130000,10660690,6000,6000,6000,6000,0
|
|
20230620,125900,10660690,6000,6000,6000,6000,0
|
|
20230620,125800,10660690,6000,6000,6000,6000,0
|
|
20230620,125700,10660690,6000,6000,6000,6000,0
|
|
20230620,125600,10660690,6000,6000,6000,6000,0
|
|
20230620,125500,10660690,6000,6000,6000,6000,0
|
|
20230620,125400,10660690,6000,6000,6000,6000,0
|
|
20230620,125300,10660690,6000,6000,6000,6000,0
|
|
20230620,125200,10660690,6000,6000,6000,6000,0
|
|
20230620,125100,10660690,6000,6000,6000,6000,0
|
|
20230620,125000,10660690,6000,6000,6000,6000,0
|
|
20230620,124900,10660690,6000,6000,6000,6000,0
|
|
20230620,124800,10660690,6000,6000,6000,6000,0
|
|
20230620,124700,10660690,6000,6000,6000,6000,0
|
|
20230620,124600,10660690,6000,6000,6000,6000,0
|
|
20230620,124500,10660690,6000,6000,6000,6000,0
|
|
20230620,124400,10660690,6000,6000,6000,6000,0
|
|
20230620,124300,10660690,6000,6000,6000,6000,0
|
|
20230620,124200,10660690,6000,6000,6000,6000,0
|
|
20230620,124100,10660690,6000,6000,6000,6000,0
|
|
20230620,124000,10660690,6000,6000,6000,6000,0
|
|
20230620,123900,10660690,6000,6000,6000,6000,0
|
|
20230620,123800,10660690,6000,6000,6000,6000,0
|
|
20230620,123700,10660690,6000,6000,6000,6000,0
|
|
20230620,123600,10660690,6000,6000,6000,6000,0
|
|
20230620,123500,10660690,6000,6000,6000,6000,0
|
|
20230620,123400,10660690,6000,6000,6000,6000,0
|
|
20230620,123300,10660690,6000,6000,6000,6000,0
|
|
20230620,123200,10660690,6000,6000,6000,6000,0
|
|
20230620,123100,10660690,6000,6000,6000,6000,0
|
|
20230620,123000,10660690,6000,6000,6000,6000,0
|
|
20230620,122900,10660690,6000,6000,6000,6000,0
|
|
20230620,122800,10660690,6000,6000,6000,6000,0
|
|
20230620,122700,10660690,6000,6000,6000,6000,0
|
|
20230620,122600,10660690,6000,6000,6000,6000,1
|
|
20230620,122500,10654690,5940,5940,5940,5940,0
|
|
20230620,122400,10654690,5940,5940,5940,5940,0
|
|
20230620,122300,10654690,5940,5940,5940,5940,0
|
|
20230620,122200,10654690,5940,5940,5940,5940,0
|
|
20230620,122100,10654690,5940,5940,5940,5940,0
|
|
20230620,122000,10654690,5940,5940,5940,5940,1
|
|
20230620,121900,10648750,6000,6000,6000,6000,0
|
|
20230620,121800,10648750,6000,6000,6000,6000,0
|
|
20230620,121700,10648750,6000,6000,6000,6000,0
|
|
20230620,121600,10648750,6000,6000,6000,6000,0
|
|
20230620,121500,10648750,6000,6000,6000,6000,0
|
|
20230620,121400,10648750,6000,6000,6000,6000,0
|
|
20230620,121300,10648750,6000,6000,6000,6000,0
|
|
20230620,121200,10648750,6000,6000,6000,6000,0
|
|
20230620,121100,10648750,6000,6000,6000,6000,0
|
|
20230620,121000,10648750,6000,6000,6000,6000,0
|
|
20230620,120900,10648750,6000,6000,6000,6000,0
|
|
20230620,120800,10648750,6000,6000,6000,6000,0
|
|
20230620,120700,10648750,6000,6000,6000,6000,0
|
|
20230620,120600,10648750,6000,6000,6000,6000,0
|
|
20230620,120500,10648750,6000,6000,6000,6000,0
|
|
20230620,120400,10648750,6000,6000,6000,6000,0
|
|
20230620,120300,10648750,6000,6000,6000,6000,0
|
|
20230620,120200,10648750,6000,6000,6000,6000,0
|
|
20230620,120100,10648750,6000,6000,6000,6000,0
|
|
20230620,120000,10648750,6000,6000,6000,6000,0
|
|
20230620,115900,10648750,6000,6000,6000,6000,0
|
|
20230620,115800,10648750,6000,6000,6000,6000,0
|
|
20230620,115700,10648750,6000,6000,6000,6000,0
|
|
20230620,115600,10648750,6000,6000,6000,6000,0
|
|
20230620,115500,10648750,6000,6000,6000,6000,0
|
|
20230620,115400,10648750,6000,6000,6000,6000,0
|
|
20230620,115300,10648750,6000,6000,6000,6000,0
|
|
20230620,115200,10648750,6000,6000,6000,6000,0
|
|
20230620,115100,10648750,6000,6000,6000,6000,0
|
|
20230620,115000,10648750,6000,6000,6000,6000,0
|
|
20230620,114900,10648750,6000,6000,6000,6000,0
|
|
20230620,114800,10648750,6000,6000,6000,6000,0
|
|
20230620,114700,10648750,6000,6000,6000,6000,0
|
|
20230620,114600,10648750,6000,6000,6000,6000,0
|
|
20230620,114500,10648750,6000,6000,6000,6000,0
|
|
20230620,114400,10648750,6000,6000,6000,6000,0
|
|
20230620,114300,10648750,6000,6000,6000,6000,0
|
|
20230620,114200,10648750,6000,6000,6000,6000,0
|
|
20230620,114100,10648750,6000,6000,6000,6000,0
|
|
20230620,114000,10648750,6000,6000,6000,6000,0
|
|
20230620,113900,10648750,6000,6000,6000,6000,0
|
|
20230620,113800,10648750,6000,6000,6000,6000,0
|
|
20230620,113700,10648750,6000,6000,6000,6000,10
|
|
20230620,113600,10588750,6000,6000,6000,6000,0
|
|
20230620,113500,10588750,6000,6000,6000,6000,0
|
|
20230620,113400,10588750,6000,6000,6000,6000,0
|
|
20230620,113300,10588750,6000,6000,6000,6000,0
|
|
20230620,113200,10588750,6000,6000,6000,6000,0
|
|
20230620,113100,10588750,6000,6000,6000,6000,0
|
|
20230620,113000,10588750,6000,6000,6000,6000,0
|
|
20230620,112900,10588750,6000,6000,6000,6000,0
|
|
20230620,112800,10588750,6000,6000,6000,6000,0
|
|
20230620,112700,10588750,6000,6000,6000,6000,0
|
|
20230620,112600,10588750,6000,6000,6000,6000,109
|
|
20230620,112500,9934750,6000,6000,6000,6000,0
|
|
20230620,112400,9934750,6000,6000,6000,6000,0
|
|
20230620,112300,9934750,6000,6000,6000,6000,0
|
|
20230620,112200,9934750,6000,6000,6000,6000,0
|
|
20230620,112100,9934750,6000,6000,6000,6000,0
|
|
20230620,112000,9934750,6000,6000,6000,6000,414
|
|
20230620,111900,7450750,6030,6030,6030,6030,0
|
|
20230620,111800,7450750,6030,6030,6030,6030,0
|
|
20230620,111700,7450750,6030,6030,6030,6030,0
|
|
20230620,111600,7450750,6030,6030,6030,6030,0
|
|
20230620,111500,7450750,6030,6030,6030,6030,0
|
|
20230620,111400,7450750,6030,6030,6030,6030,0
|
|
20230620,111300,7450750,6030,6030,6030,6030,0
|
|
20230620,111200,7450750,6030,6030,6030,6030,0
|
|
20230620,111100,7450750,6030,6030,6030,6030,0
|
|
20230620,111000,7450750,6030,6030,6030,6030,0
|
|
20230620,110900,7450750,6030,6030,6030,6030,0
|
|
20230620,110800,7450750,6030,6030,6030,6030,0
|
|
20230620,110700,7450750,6030,6030,6030,6030,0
|
|
20230620,110600,7450750,6030,6030,6030,6030,0
|
|
20230620,110500,7450750,6030,6030,6030,6030,0
|
|
20230620,110400,7450750,6030,6030,6030,6030,0
|
|
20230620,110300,7450750,6030,6030,6030,6030,0
|
|
20230620,110200,7450750,6030,6030,6030,6030,0
|
|
20230620,110100,7450750,6030,6030,6030,6030,0
|
|
20230620,110000,7450750,6030,6030,6030,6030,0
|
|
20230620,105900,7450750,6030,6030,6030,6030,0
|
|
20230620,105800,7450750,6030,6030,6030,6030,0
|
|
20230620,105700,7450750,6030,6030,6030,6030,0
|
|
20230620,105600,7450750,6030,6030,6030,6030,0
|
|
20230620,105500,7450750,6030,6030,6030,6030,0
|
|
20230620,105400,7450750,6030,6030,6030,6030,0
|
|
20230620,105300,7450750,6030,6030,6030,6030,0
|
|
20230620,105200,7450750,6030,6030,6030,6030,0
|
|
20230620,105100,7450750,6030,6030,6030,6030,0
|
|
20230620,105000,7450750,6030,6030,6030,6030,0
|
|
20230620,104900,7450750,6030,6030,6030,6030,0
|
|
20230620,104800,7450750,6030,6030,6030,6030,0
|
|
20230620,104700,7450750,6030,6030,6030,6030,0
|
|
20230620,104600,7450750,6030,6030,6030,6030,0
|
|
20230620,104500,7450750,6030,6030,6030,6030,0
|
|
20230620,104400,7450750,6030,6030,6030,6030,0
|
|
20230620,104300,7450750,6030,6030,6030,6030,0
|
|
20230620,104200,7450750,6030,6030,6030,6030,0
|
|
20230620,104100,7450750,6030,6030,6030,6030,0
|
|
20230620,104000,7450750,6030,6030,6030,6030,0
|
|
20230620,103900,7450750,6030,6030,6030,6030,0
|
|
20230620,103800,7450750,6030,6030,6030,6030,0
|
|
20230620,103700,7450750,6030,6030,6030,6030,0
|
|
20230620,103600,7450750,6030,6030,6030,6030,0
|
|
20230620,103500,7450750,6030,6030,6030,6030,0
|
|
20230620,103400,7450750,6030,6030,6030,6030,0
|
|
20230620,103300,7450750,6030,6030,6030,6030,0
|
|
20230620,103200,7450750,6030,6030,6030,6030,0
|
|
20230620,103100,7450750,6030,6030,6030,6030,0
|
|
20230620,103000,7450750,6030,6030,6030,6030,0
|
|
20230620,102900,7450750,6030,6030,6030,6030,0
|
|
20230620,102800,7450750,6030,6030,6030,6030,0
|
|
20230620,102700,7450750,6030,6030,6030,6030,0
|
|
20230620,102600,7450750,6030,6030,6030,6030,0
|
|
20230620,102500,7450750,6030,6030,6030,6030,0
|
|
20230620,102400,7450750,6030,6030,6030,6030,0
|
|
20230620,102300,7450750,6030,6030,6030,6030,0
|
|
20230620,102200,7450750,6030,6030,6030,6030,0
|
|
20230620,102100,7450750,6030,6030,6030,6030,0
|
|
20230620,102000,7450750,6030,6030,6030,6030,0
|
|
20230620,101900,7450750,6030,6030,6030,6030,0
|
|
20230620,101800,7450750,6030,6030,6030,6030,0
|
|
20230620,101700,7450750,6030,6030,6030,6030,0
|
|
20230620,101600,7450750,6030,6030,6030,6030,0
|
|
20230620,101500,7450750,6030,6030,6030,6030,0
|
|
20230620,101400,7450750,6030,6030,6030,6030,0
|
|
20230620,101300,7450750,6030,6030,6030,6030,0
|
|
20230620,101200,7450750,6030,6030,6030,6030,0
|
|
20230620,101100,7450750,6030,6030,6030,6030,0
|
|
20230620,101000,7450750,6030,6030,6030,6030,0
|
|
20230620,100900,7450750,6030,6030,6030,6030,0
|
|
20230620,100800,7450750,6030,6030,6030,6030,0
|
|
20230620,100700,7450750,6030,6030,6030,6030,0
|
|
20230620,100600,7450750,6030,6030,6030,6030,0
|
|
20230620,100500,7450750,6030,6030,6030,6030,0
|
|
20230620,100400,7450750,6030,6030,6030,6030,0
|
|
20230620,100300,7450750,6030,6030,6030,6030,0
|
|
20230620,100200,7450750,6030,6030,6030,6030,0
|
|
20230620,100100,7450750,6030,6030,6030,6030,0
|
|
20230620,100000,7450750,6030,6030,6030,6030,0
|
|
20230620,095900,7450750,6030,6030,6030,6030,0
|
|
20230620,095800,7450750,6030,6030,6030,6030,0
|
|
20230620,095700,7450750,6030,6030,6030,6030,0
|
|
20230620,095600,7450750,6030,6030,6030,6030,0
|
|
20230620,095500,7450750,6030,6030,6030,6030,0
|
|
20230620,095400,7450750,6030,6030,6030,6030,0
|
|
20230620,095300,7450750,6030,6030,6030,6030,35
|
|
20230620,095200,7239700,6030,6030,6030,6030,1
|
|
20230620,095100,7233670,6000,6000,6000,6000,0
|
|
20230620,095000,7233670,6000,6000,6000,6000,500
|
|
20230620,094900,4233670,6030,6030,6030,6030,0
|
|
20230620,094800,4233670,6030,6000,6030,6000,100
|
|
20230620,094700,3633640,6000,6000,6000,6000,101
|
|
20230620,094600,3027640,6040,6040,6040,6040,0
|
|
20230620,094500,3027640,6040,6040,6040,6040,0
|
|
20230620,094400,3027640,6040,6040,6040,6040,0
|
|
20230620,094300,3027640,6040,6040,6040,6040,0
|
|
20230620,094200,3027640,6040,6040,6040,6040,0
|
|
20230620,094100,3027640,6040,6040,6040,6040,0
|
|
20230620,094000,3027640,6040,6040,6040,6040,0
|
|
20230620,093900,3027640,6040,6040,6040,6040,1
|
|
20230620,093800,3021600,6000,6000,6000,6000,0
|
|
20230620,093700,3021600,6000,6000,6000,6000,0
|
|
20230620,093600,3021600,6000,6000,6000,6000,60
|
|
20230620,093500,2661600,6000,6000,6000,6000,0
|
|
20230620,093400,2661600,6000,6000,6000,6000,0
|
|
20230620,093300,2661600,6000,6000,6000,6000,0
|
|
20230620,093200,2661600,6000,6000,6000,6000,0
|
|
20230620,093100,2661600,6000,6000,6000,6000,0
|
|
20230620,093000,2661600,6000,6000,6000,6000,0
|
|
20230620,092900,2661600,6000,6000,6000,6000,0
|
|
20230620,092800,2661600,6000,6000,6000,6000,0
|
|
20230620,092700,2661600,6000,6000,6000,6000,0
|
|
20230620,092600,2661600,6000,6010,6010,6000,40
|
|
20230620,092500,2421400,6100,6100,6100,6100,0
|
|
20230620,092400,2421400,6100,6100,6100,6100,0
|
|
20230620,092300,2421400,6100,6100,6100,6100,0
|
|
20230620,092200,2421400,6100,6100,6100,6100,0
|
|
20230620,092100,2421400,6100,6100,6100,6100,0
|
|
20230620,092000,2421400,6100,6100,6100,6100,0
|
|
20230620,091900,2421400,6100,6100,6100,6100,0
|
|
20230620,091800,2421400,6100,6100,6100,6100,0
|
|
20230620,091700,2421400,6100,6100,6100,6100,0
|
|
20230620,091600,2421400,6100,6100,6100,6100,0
|
|
20230620,091500,2421400,6100,6100,6100,6100,0
|
|
20230620,091400,2421400,6100,6100,6100,6100,0
|
|
20230620,091300,2421400,6100,6100,6100,6100,0
|
|
20230620,091200,2421400,6100,6100,6100,6100,0
|
|
20230620,091100,2421400,6100,6100,6100,6100,0
|
|
20230620,091000,2421400,6100,6100,6100,6100,0
|
|
20230620,090900,2421400,6100,6100,6100,6100,0
|
|
20230620,090800,2421400,6100,6100,6100,6100,0
|
|
20230620,090700,2421400,6100,6100,6100,6100,0
|
|
20230620,090600,2421400,6100,6100,6100,6100,1
|
|
20230620,090500,2415300,5820,5820,5820,5820,0
|
|
20230620,090400,2415300,5820,5820,5820,5820,0
|
|
20230620,090300,2415300,5820,5820,5820,5820,415
|
|
20230620,090200,0,5980,5980,5980,5980,0
|
|
20230620,090100,0,5980,5980,5980,5980,0
|
|
20230620,090000,0,5980,5980,5980,5980,0
|