678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,201500,26537870,6000,6000,6000,6000,10
|
|
20230714,201400,26537870,6000,6000,6000,6000,0
|
|
20230714,201300,26537870,6000,6000,6000,6000,0
|
|
20230714,201200,26537870,6000,6000,6000,6000,0
|
|
20230714,201100,26537870,6000,6000,6000,6000,0
|
|
20230714,201000,26537870,6000,6000,6000,6000,0
|
|
20230714,200900,26537870,6000,6000,6000,6000,0
|
|
20230714,200800,26537870,6000,6000,6000,6000,0
|
|
20230714,200700,26537870,6000,6000,6000,6000,0
|
|
20230714,200600,26537870,6000,6000,6000,6000,0
|
|
20230714,200500,26537870,6000,6000,6000,6000,0
|
|
20230714,200400,26537870,6000,6000,6000,6000,0
|
|
20230714,200300,26537870,6000,6000,6000,6000,0
|
|
20230714,200200,26537870,6000,6000,6000,6000,0
|
|
20230714,200100,26537870,6000,6000,6000,6000,0
|
|
20230714,200000,26537870,6000,6000,6000,6000,0
|
|
20230714,195900,26537870,6000,6000,6000,6000,0
|
|
20230714,195800,26537870,6000,6000,6000,6000,0
|
|
20230714,195700,26537870,6000,6000,6000,6000,0
|
|
20230714,195600,26537870,6000,6000,6000,6000,0
|
|
20230714,195500,26537870,6000,6000,6000,6000,0
|
|
20230714,195400,26537870,6000,6000,6000,6000,0
|
|
20230714,195300,26537870,6000,6000,6000,6000,0
|
|
20230714,195200,26537870,6000,6000,6000,6000,0
|
|
20230714,195100,26537870,6000,6000,6000,6000,0
|
|
20230714,195000,26537870,6000,6000,6000,6000,0
|
|
20230714,194900,26537870,6000,6000,6000,6000,0
|
|
20230714,194800,26537870,6000,6000,6000,6000,0
|
|
20230714,194700,26537870,6000,6000,6000,6000,0
|
|
20230714,194600,26537870,6000,6000,6000,6000,0
|
|
20230714,194500,26537870,6000,6000,6000,6000,10
|
|
20230714,194400,26537870,6000,6000,6000,6000,0
|
|
20230714,194300,26537870,6000,6000,6000,6000,0
|
|
20230714,194200,26537870,6000,6000,6000,6000,0
|
|
20230714,194100,26537870,6000,6000,6000,6000,0
|
|
20230714,194000,26537870,6000,6000,6000,6000,0
|
|
20230714,193900,26537870,6000,6000,6000,6000,0
|
|
20230714,193800,26537870,6000,6000,6000,6000,0
|
|
20230714,193700,26537870,6000,6000,6000,6000,0
|
|
20230714,193600,26537870,6000,6000,6000,6000,0
|
|
20230714,193500,26537870,6000,6000,6000,6000,0
|
|
20230714,193400,26537870,6000,6000,6000,6000,0
|
|
20230714,193300,26537870,6000,6000,6000,6000,0
|
|
20230714,193200,26537870,6000,6000,6000,6000,0
|
|
20230714,193100,26537870,6000,6000,6000,6000,0
|
|
20230714,193000,26537870,6000,6000,6000,6000,0
|
|
20230714,192900,26537870,6000,6000,6000,6000,0
|
|
20230714,192800,26537870,6000,6000,6000,6000,0
|
|
20230714,192700,26537870,6000,6000,6000,6000,0
|
|
20230714,192600,26537870,6000,6000,6000,6000,0
|
|
20230714,192500,26537870,6000,6000,6000,6000,0
|
|
20230714,192400,26537870,6000,6000,6000,6000,0
|
|
20230714,192300,26537870,6000,6000,6000,6000,0
|
|
20230714,192200,26537870,6000,6000,6000,6000,0
|
|
20230714,192100,26537870,6000,6000,6000,6000,0
|
|
20230714,192000,26537870,6000,6000,6000,6000,0
|
|
20230714,191900,26537870,6000,6000,6000,6000,0
|
|
20230714,191800,26537870,6000,6000,6000,6000,0
|
|
20230714,191700,26537870,6000,6000,6000,6000,0
|
|
20230714,191600,26537870,6000,6000,6000,6000,0
|
|
20230714,191500,26537870,6000,6000,6000,6000,10
|
|
20230714,191400,26537870,6000,6000,6000,6000,0
|
|
20230714,191300,26537870,6000,6000,6000,6000,0
|
|
20230714,191200,26537870,6000,6000,6000,6000,0
|
|
20230714,191100,26537870,6000,6000,6000,6000,0
|
|
20230714,191000,26537870,6000,6000,6000,6000,0
|
|
20230714,190900,26537870,6000,6000,6000,6000,0
|
|
20230714,190800,26537870,6000,6000,6000,6000,0
|
|
20230714,190700,26537870,6000,6000,6000,6000,0
|
|
20230714,190600,26537870,6000,6000,6000,6000,0
|
|
20230714,190500,26537870,6000,6000,6000,6000,0
|
|
20230714,190400,26537870,6000,6000,6000,6000,0
|
|
20230714,190300,26537870,6000,6000,6000,6000,0
|
|
20230714,190200,26537870,6000,6000,6000,6000,0
|
|
20230714,190100,26537870,6000,6000,6000,6000,0
|
|
20230714,190000,26537870,6000,6000,6000,6000,0
|
|
20230714,185900,26537870,6000,6000,6000,6000,0
|
|
20230714,185800,26537870,6000,6000,6000,6000,0
|
|
20230714,185700,26537870,6000,6000,6000,6000,0
|
|
20230714,185600,26537870,6000,6000,6000,6000,0
|
|
20230714,185500,26537870,6000,6000,6000,6000,0
|
|
20230714,185400,26537870,6000,6000,6000,6000,0
|
|
20230714,185300,26537870,6000,6000,6000,6000,0
|
|
20230714,185200,26537870,6000,6000,6000,6000,0
|
|
20230714,185100,26537870,6000,6000,6000,6000,0
|
|
20230714,185000,26537870,6000,6000,6000,6000,0
|
|
20230714,184900,26537870,6000,6000,6000,6000,0
|
|
20230714,184800,26537870,6000,6000,6000,6000,0
|
|
20230714,184700,26537870,6000,6000,6000,6000,0
|
|
20230714,184600,26537870,6000,6000,6000,6000,0
|
|
20230714,184500,26537870,6000,6000,6000,6000,10
|
|
20230714,184400,26537870,6000,6000,6000,6000,0
|
|
20230714,184300,26537870,6000,6000,6000,6000,0
|
|
20230714,184200,26537870,6000,6000,6000,6000,0
|
|
20230714,184100,26537870,6000,6000,6000,6000,0
|
|
20230714,184000,26537870,6000,6000,6000,6000,0
|
|
20230714,183900,26537870,6000,6000,6000,6000,0
|
|
20230714,183800,26537870,6000,6000,6000,6000,0
|
|
20230714,183700,26537870,6000,6000,6000,6000,0
|
|
20230714,183600,26537870,6000,6000,6000,6000,0
|
|
20230714,183500,26537870,6000,6000,6000,6000,0
|
|
20230714,183400,26537870,6000,6000,6000,6000,0
|
|
20230714,183300,26537870,6000,6000,6000,6000,0
|
|
20230714,183200,26537870,6000,6000,6000,6000,0
|
|
20230714,183100,26537870,6000,6000,6000,6000,0
|
|
20230714,183000,26537870,6000,6000,6000,6000,0
|
|
20230714,182900,26537870,6000,6000,6000,6000,0
|
|
20230714,182800,26537870,6000,6000,6000,6000,0
|
|
20230714,182700,26537870,6000,6000,6000,6000,0
|
|
20230714,182600,26537870,6000,6000,6000,6000,0
|
|
20230714,182500,26537870,6000,6000,6000,6000,0
|
|
20230714,182400,26537870,6000,6000,6000,6000,0
|
|
20230714,182300,26537870,6000,6000,6000,6000,0
|
|
20230714,182200,26537870,6000,6000,6000,6000,0
|
|
20230714,182100,26537870,6000,6000,6000,6000,0
|
|
20230714,182000,26537870,6000,6000,6000,6000,0
|
|
20230714,181900,26537870,6000,6000,6000,6000,0
|
|
20230714,181800,26537870,6000,6000,6000,6000,0
|
|
20230714,181700,26537870,6000,6000,6000,6000,0
|
|
20230714,181600,26537870,6000,6000,6000,6000,0
|
|
20230714,181500,26537870,6000,6000,6000,6000,10
|
|
20230714,181400,26537870,6000,6000,6000,6000,0
|
|
20230714,181300,26537870,6000,6000,6000,6000,0
|
|
20230714,181200,26537870,6000,6000,6000,6000,0
|
|
20230714,181100,26537870,6000,6000,6000,6000,0
|
|
20230714,181000,26537870,6000,6000,6000,6000,0
|
|
20230714,180900,26537870,6000,6000,6000,6000,0
|
|
20230714,180800,26537870,6000,6000,6000,6000,0
|
|
20230714,180700,26537870,6000,6000,6000,6000,0
|
|
20230714,180600,26537870,6000,6000,6000,6000,0
|
|
20230714,180500,26537870,6000,6000,6000,6000,0
|
|
20230714,180400,26537870,6000,6000,6000,6000,0
|
|
20230714,180300,26537870,6000,6000,6000,6000,0
|
|
20230714,180200,26537870,6000,6000,6000,6000,0
|
|
20230714,180100,26537870,6000,6000,6000,6000,0
|
|
20230714,180000,26537870,6000,6000,6000,6000,0
|
|
20230714,175900,26537870,6000,6000,6000,6000,0
|
|
20230714,175800,26537870,6000,6000,6000,6000,0
|
|
20230714,175700,26537870,6000,6000,6000,6000,0
|
|
20230714,175600,26537870,6000,6000,6000,6000,0
|
|
20230714,175500,26537870,6000,6000,6000,6000,0
|
|
20230714,175400,26537870,6000,6000,6000,6000,0
|
|
20230714,175300,26537870,6000,6000,6000,6000,0
|
|
20230714,175200,26537870,6000,6000,6000,6000,0
|
|
20230714,175100,26537870,6000,6000,6000,6000,0
|
|
20230714,175000,26537870,6000,6000,6000,6000,0
|
|
20230714,174900,26537870,6000,6000,6000,6000,0
|
|
20230714,174800,26537870,6000,6000,6000,6000,0
|
|
20230714,174700,26537870,6000,6000,6000,6000,0
|
|
20230714,174600,26537870,6000,6000,6000,6000,0
|
|
20230714,174500,26537870,6000,6000,6000,6000,10
|
|
20230714,174400,26537870,6000,6000,6000,6000,0
|
|
20230714,174300,26537870,6000,6000,6000,6000,0
|
|
20230714,174200,26537870,6000,6000,6000,6000,0
|
|
20230714,174100,26537870,6000,6000,6000,6000,0
|
|
20230714,174000,26537870,6000,6000,6000,6000,0
|
|
20230714,173900,26537870,6000,6000,6000,6000,0
|
|
20230714,173800,26537870,6000,6000,6000,6000,0
|
|
20230714,173700,26537870,6000,6000,6000,6000,0
|
|
20230714,173600,26537870,6000,6000,6000,6000,0
|
|
20230714,173500,26537870,6000,6000,6000,6000,0
|
|
20230714,173400,26537870,6000,6000,6000,6000,0
|
|
20230714,173300,26537870,6000,6000,6000,6000,0
|
|
20230714,173200,26537870,6000,6000,6000,6000,0
|
|
20230714,173100,26537870,6000,6000,6000,6000,0
|
|
20230714,173000,26537870,6000,6000,6000,6000,0
|
|
20230714,172900,26537870,6000,6000,6000,6000,0
|
|
20230714,172800,26537870,6000,6000,6000,6000,0
|
|
20230714,172700,26537870,6000,6000,6000,6000,0
|
|
20230714,172600,26537870,6000,6000,6000,6000,0
|
|
20230714,172500,26537870,6000,6000,6000,6000,0
|
|
20230714,172400,26537870,6000,6000,6000,6000,0
|
|
20230714,172300,26537870,6000,6000,6000,6000,0
|
|
20230714,172200,26537870,6000,6000,6000,6000,0
|
|
20230714,172100,26537870,6000,6000,6000,6000,0
|
|
20230714,172000,26537870,6000,6000,6000,6000,0
|
|
20230714,171900,26537870,6000,6000,6000,6000,0
|
|
20230714,171800,26537870,6000,6000,6000,6000,0
|
|
20230714,171700,26537870,6000,6000,6000,6000,0
|
|
20230714,171600,26537870,6000,6000,6000,6000,0
|
|
20230714,171500,26537870,6000,6000,6000,6000,10
|
|
20230714,171400,26537870,6000,6000,6000,6000,0
|
|
20230714,171300,26537870,6000,6000,6000,6000,0
|
|
20230714,171200,26537870,6000,6000,6000,6000,0
|
|
20230714,171100,26537870,6000,6000,6000,6000,0
|
|
20230714,171000,26537870,6000,6000,6000,6000,0
|
|
20230714,170900,26537870,6000,6000,6000,6000,0
|
|
20230714,170800,26537870,6000,6000,6000,6000,0
|
|
20230714,170700,26537870,6000,6000,6000,6000,0
|
|
20230714,170600,26537870,6000,6000,6000,6000,0
|
|
20230714,170500,26537870,6000,6000,6000,6000,0
|
|
20230714,170400,26537870,6000,6000,6000,6000,0
|
|
20230714,170300,26537870,6000,6000,6000,6000,0
|
|
20230714,170200,26537870,6000,6000,6000,6000,0
|
|
20230714,170100,26537870,6000,6000,6000,6000,0
|
|
20230714,170000,26537870,6000,6000,6000,6000,0
|
|
20230714,165900,26537870,6000,6000,6000,6000,0
|
|
20230714,165800,26537870,6000,6000,6000,6000,0
|
|
20230714,165700,26537870,6000,6000,6000,6000,0
|
|
20230714,165600,26537870,6000,6000,6000,6000,0
|
|
20230714,165500,26537870,6000,6000,6000,6000,0
|
|
20230714,165400,26537870,6000,6000,6000,6000,0
|
|
20230714,165300,26537870,6000,6000,6000,6000,0
|
|
20230714,165200,26537870,6000,6000,6000,6000,0
|
|
20230714,165100,26537870,6000,6000,6000,6000,0
|
|
20230714,165000,26537870,6000,6000,6000,6000,0
|
|
20230714,164900,26537870,6000,6000,6000,6000,0
|
|
20230714,164800,26537870,6000,6000,6000,6000,0
|
|
20230714,164700,26537870,6000,6000,6000,6000,0
|
|
20230714,164600,26537870,6000,6000,6000,6000,0
|
|
20230714,164500,26537870,6000,6000,6000,6000,10
|
|
20230714,164400,26537870,6000,6000,6000,6000,0
|
|
20230714,164300,26537870,6000,6000,6000,6000,0
|
|
20230714,164200,26537870,6000,6000,6000,6000,0
|
|
20230714,164100,26537870,6000,6000,6000,6000,0
|
|
20230714,164000,26537870,6000,6000,6000,6000,0
|
|
20230714,163900,26537870,6000,6000,6000,6000,0
|
|
20230714,163800,26537870,6000,6000,6000,6000,0
|
|
20230714,163700,26537870,6000,6000,6000,6000,0
|
|
20230714,163600,26537870,6000,6000,6000,6000,0
|
|
20230714,163500,26537870,6000,6000,6000,6000,0
|
|
20230714,163400,26537870,6000,6000,6000,6000,0
|
|
20230714,163300,26537870,6000,6000,6000,6000,0
|
|
20230714,163200,26537870,6000,6000,6000,6000,0
|
|
20230714,163100,26537870,6000,6000,6000,6000,0
|
|
20230714,163000,26537870,6000,6000,6000,6000,0
|
|
20230714,162900,26537870,6000,6000,6000,6000,0
|
|
20230714,162800,26537870,6000,6000,6000,6000,0
|
|
20230714,162700,26537870,6000,6000,6000,6000,0
|
|
20230714,162600,26537870,6000,6000,6000,6000,0
|
|
20230714,162500,26537870,6000,6000,6000,6000,0
|
|
20230714,162400,26537870,6000,6000,6000,6000,0
|
|
20230714,162300,26537870,6000,6000,6000,6000,0
|
|
20230714,162200,26537870,6000,6000,6000,6000,0
|
|
20230714,162100,26537870,6000,6000,6000,6000,0
|
|
20230714,162000,26537870,6000,6000,6000,6000,0
|
|
20230714,161900,26537870,6000,6000,6000,6000,0
|
|
20230714,161800,26537870,6000,6000,6000,6000,0
|
|
20230714,161700,26537870,6000,6000,6000,6000,0
|
|
20230714,161600,26537870,6000,6000,6000,6000,0
|
|
20230714,161500,26537870,6000,6000,6000,6000,10
|
|
20230714,161400,26537870,6000,6000,6000,6000,0
|
|
20230714,161300,26537870,6000,6000,6000,6000,0
|
|
20230714,161200,26537870,6000,6000,6000,6000,0
|
|
20230714,161100,26537870,6000,6000,6000,6000,0
|
|
20230714,161000,26537870,6000,6000,6000,6000,0
|
|
20230714,160900,26537870,6000,6000,6000,6000,0
|
|
20230714,160800,26537870,6000,6000,6000,6000,0
|
|
20230714,160700,26537870,6000,6000,6000,6000,0
|
|
20230714,160600,26537870,6000,6000,6000,6000,0
|
|
20230714,160500,26537870,6000,6000,6000,6000,0
|
|
20230714,160400,26537870,6000,6000,6000,6000,0
|
|
20230714,160300,26537870,6000,6000,6000,6000,0
|
|
20230714,160200,26537870,6000,6000,6000,6000,0
|
|
20230714,160100,26537870,6000,6000,6000,6000,0
|
|
20230714,160000,26537870,6000,6000,6000,6000,0
|
|
20230714,155900,26537870,6000,6000,6000,6000,0
|
|
20230714,155800,26537870,6000,6000,6000,6000,0
|
|
20230714,155700,26537870,6000,6000,6000,6000,0
|
|
20230714,155600,26537870,6000,6000,6000,6000,0
|
|
20230714,155500,26537870,6000,6000,6000,6000,0
|
|
20230714,155400,26537870,6000,6000,6000,6000,0
|
|
20230714,155300,26537870,6000,6000,6000,6000,0
|
|
20230714,155200,26537870,6000,6000,6000,6000,0
|
|
20230714,155100,26537870,6000,6000,6000,6000,0
|
|
20230714,155000,26537870,6000,6000,6000,6000,0
|
|
20230714,154900,26537870,6000,6000,6000,6000,0
|
|
20230714,154800,26537870,6000,6000,6000,6000,0
|
|
20230714,154700,26537870,6000,6000,6000,6000,0
|
|
20230714,154600,26537870,6000,6000,6000,6000,0
|
|
20230714,154500,26537870,6000,6000,6000,6000,10
|
|
20230714,154400,26537870,6000,6000,6000,6000,0
|
|
20230714,154300,26537870,6000,6000,6000,6000,0
|
|
20230714,154200,26537870,6000,6000,6000,6000,0
|
|
20230714,154100,26537870,6000,6000,6000,6000,0
|
|
20230714,154000,26537870,6000,6000,6000,6000,0
|
|
20230714,153900,26537870,6000,6000,6000,6000,0
|
|
20230714,153800,26537870,6000,6000,6000,6000,0
|
|
20230714,153700,26537870,6000,6000,6000,6000,0
|
|
20230714,153600,26537870,6000,6000,6000,6000,0
|
|
20230714,153500,26537870,6000,6000,6000,6000,0
|
|
20230714,153400,26537870,6000,6000,6000,6000,0
|
|
20230714,153300,26537870,6000,6000,6000,6000,0
|
|
20230714,153200,26537870,6000,6000,6000,6000,0
|
|
20230714,153100,26537870,6000,6000,6000,6000,0
|
|
20230714,153000,26537870,6000,6000,6000,6000,0
|
|
20230714,152900,26537870,6000,6000,6000,6000,0
|
|
20230714,152800,26537870,6000,6000,6000,6000,0
|
|
20230714,152700,26537870,6000,6000,6000,6000,0
|
|
20230714,152600,26537870,6000,6000,6000,6000,0
|
|
20230714,152500,26537870,6000,6000,6000,6000,0
|
|
20230714,152400,26537870,6000,6000,6000,6000,0
|
|
20230714,152300,26537870,6000,6000,6000,6000,0
|
|
20230714,152200,26537870,6000,6000,6000,6000,0
|
|
20230714,152100,26537870,6000,6000,6000,6000,0
|
|
20230714,152000,26537870,6000,6000,6000,6000,0
|
|
20230714,151900,26537870,6000,6000,6000,6000,0
|
|
20230714,151800,26537870,6000,6000,6000,6000,0
|
|
20230714,151700,26537870,6000,6000,6000,6000,0
|
|
20230714,151600,26537870,6000,6000,6000,6000,0
|
|
20230714,151500,26537870,6000,6000,6000,6000,0
|
|
20230714,151400,26537870,6000,6000,6000,6000,0
|
|
20230714,151300,26537870,6000,6000,6000,6000,0
|
|
20230714,151200,26537870,6000,6000,6000,6000,0
|
|
20230714,151100,26537870,6000,6000,6000,6000,0
|
|
20230714,151000,26537870,6000,6000,6000,6000,0
|
|
20230714,150900,26537870,6000,6000,6000,6000,0
|
|
20230714,150800,26537870,6000,6000,6000,6000,10
|
|
20230714,150700,26477870,6000,6000,6000,6000,0
|
|
20230714,150600,26477870,6000,6000,6000,6000,0
|
|
20230714,150500,26477870,6000,6000,6000,6000,0
|
|
20230714,150400,26477870,6000,6000,6000,6000,0
|
|
20230714,150300,26477870,6000,6000,6000,6000,0
|
|
20230714,150200,26477870,6000,6000,6000,6000,0
|
|
20230714,150100,26477870,6000,6000,6000,6000,0
|
|
20230714,150000,26477870,6000,6000,6000,6000,0
|
|
20230714,145900,26477870,6000,6000,6000,6000,0
|
|
20230714,145800,26477870,6000,6000,6000,6000,0
|
|
20230714,145700,26477870,6000,6000,6000,6000,0
|
|
20230714,145600,26477870,6000,6000,6000,6000,0
|
|
20230714,145500,26477870,6000,6000,6000,6000,0
|
|
20230714,145400,26477870,6000,6000,6000,6000,0
|
|
20230714,145300,26477870,6000,6000,6000,6000,0
|
|
20230714,145200,26477870,6000,6000,6000,6000,0
|
|
20230714,145100,26477870,6000,6000,6000,6000,0
|
|
20230714,145000,26477870,6000,6000,6000,6000,0
|
|
20230714,144900,26477870,6000,6000,6000,6000,0
|
|
20230714,144800,26477870,6000,6000,6000,6000,0
|
|
20230714,144700,26477870,6000,6000,6000,6000,0
|
|
20230714,144600,26477870,6000,6000,6000,6000,0
|
|
20230714,144500,26477870,6000,6000,6000,6000,0
|
|
20230714,144400,26477870,6000,6000,6000,6000,0
|
|
20230714,144300,26477870,6000,6000,6000,6000,0
|
|
20230714,144200,26477870,6000,6000,6000,6000,0
|
|
20230714,144100,26477870,6000,6000,6000,6000,0
|
|
20230714,144000,26477870,6000,6000,6000,6000,0
|
|
20230714,143900,26477870,6000,6000,6000,6000,0
|
|
20230714,143800,26477870,6000,6000,6000,6000,0
|
|
20230714,143700,26477870,6000,6000,6000,6000,0
|
|
20230714,143600,26477870,6000,6000,6000,6000,0
|
|
20230714,143500,26477870,6000,6000,6000,6000,0
|
|
20230714,143400,26477870,6000,6000,6000,6000,0
|
|
20230714,143300,26477870,6000,6000,6000,6000,0
|
|
20230714,143200,26477870,6000,6000,6000,6000,0
|
|
20230714,143100,26477870,6000,6000,6000,6000,0
|
|
20230714,143000,26477870,6000,6000,6000,6000,0
|
|
20230714,142900,26477870,6000,6000,6000,6000,0
|
|
20230714,142800,26477870,6000,6000,6000,6000,0
|
|
20230714,142700,26477870,6000,6000,6000,6000,0
|
|
20230714,142600,26477870,6000,6000,6000,6000,0
|
|
20230714,142500,26477870,6000,6000,6000,6000,0
|
|
20230714,142400,26477870,6000,6000,6000,6000,0
|
|
20230714,142300,26477870,6000,6000,6000,6000,0
|
|
20230714,142200,26477870,6000,6000,6000,6000,0
|
|
20230714,142100,26477870,6000,6000,6000,6000,0
|
|
20230714,142000,26477870,6000,6000,6000,6000,0
|
|
20230714,141900,26477870,6000,6000,6000,6000,0
|
|
20230714,141800,26477870,6000,6000,6000,6000,0
|
|
20230714,141700,26477870,6000,6000,6000,6000,0
|
|
20230714,141600,26477870,6000,6000,6000,6000,0
|
|
20230714,141500,26477870,6000,6000,6000,6000,0
|
|
20230714,141400,26477870,6000,6000,6000,6000,0
|
|
20230714,141300,26477870,6000,6000,6000,6000,0
|
|
20230714,141200,26477870,6000,6000,6000,6000,0
|
|
20230714,141100,26477870,6000,6000,6000,6000,0
|
|
20230714,141000,26477870,6000,6000,6000,6000,0
|
|
20230714,140900,26477870,6000,6000,6000,6000,0
|
|
20230714,140800,26477870,6000,6000,6000,6000,0
|
|
20230714,140700,26477870,6000,6000,6000,6000,10
|
|
20230714,140600,26417870,6000,6000,6000,6000,0
|
|
20230714,140500,26417870,6000,6000,6000,6000,666
|
|
20230714,140400,22421870,6000,6000,6000,6000,0
|
|
20230714,140300,22421870,6000,6000,6000,6000,0
|
|
20230714,140200,22421870,6000,6000,6000,6000,0
|
|
20230714,140100,22421870,6000,6000,6000,6000,0
|
|
20230714,140000,22421870,6000,6000,6000,6000,0
|
|
20230714,135900,22421870,6000,6000,6000,6000,0
|
|
20230714,135800,22421870,6000,6000,6000,6000,0
|
|
20230714,135700,22421870,6000,6000,6000,6000,0
|
|
20230714,135600,22421870,6000,6000,6000,6000,0
|
|
20230714,135500,22421870,6000,6000,6000,6000,0
|
|
20230714,135400,22421870,6000,6000,6000,6000,0
|
|
20230714,135300,22421870,6000,6000,6000,6000,0
|
|
20230714,135200,22421870,6000,6000,6000,6000,0
|
|
20230714,135100,22421870,6000,6000,6000,6000,0
|
|
20230714,135000,22421870,6000,6000,6000,6000,0
|
|
20230714,134900,22421870,6000,6000,6000,6000,0
|
|
20230714,134800,22421870,6000,6000,6000,6000,0
|
|
20230714,134700,22421870,6000,6000,6000,6000,0
|
|
20230714,134600,22421870,6000,6000,6000,6000,0
|
|
20230714,134500,22421870,6000,6000,6000,6000,0
|
|
20230714,134400,22421870,6000,6000,6000,6000,0
|
|
20230714,134300,22421870,6000,6000,6000,6000,0
|
|
20230714,134200,22421870,6000,6000,6000,6000,1
|
|
20230714,134100,22415870,5990,5990,5990,5990,0
|
|
20230714,134000,22415870,5990,5990,5990,5990,0
|
|
20230714,133900,22415870,5990,5990,5990,5990,0
|
|
20230714,133800,22415870,5990,5990,5990,5990,0
|
|
20230714,133700,22415870,5990,5990,5990,5990,0
|
|
20230714,133600,22415870,5990,5990,5990,5990,0
|
|
20230714,133500,22415870,5990,5990,5990,5990,0
|
|
20230714,133400,22415870,5990,5990,5990,5990,0
|
|
20230714,133300,22415870,5990,5990,5990,5990,0
|
|
20230714,133200,22415870,5990,5990,5990,5990,0
|
|
20230714,133100,22415870,5990,5990,5990,5990,0
|
|
20230714,133000,22415870,5990,5990,5990,5990,0
|
|
20230714,132900,22415870,5990,5990,5990,5990,0
|
|
20230714,132800,22415870,5990,5990,5990,5990,0
|
|
20230714,132700,22415870,5990,5990,5990,5990,0
|
|
20230714,132600,22415870,5990,5990,5990,5990,0
|
|
20230714,132500,22415870,5990,5990,5990,5990,0
|
|
20230714,132400,22415870,5990,5990,5990,5990,0
|
|
20230714,132300,22415870,5990,5990,5990,5990,0
|
|
20230714,132200,22415870,5990,5990,5990,5990,0
|
|
20230714,132100,22415870,5990,5990,5990,5990,288
|
|
20230714,132000,20690750,5990,5990,5990,5990,0
|
|
20230714,131900,20690750,5990,5990,5990,5990,0
|
|
20230714,131800,20690750,5990,5990,5990,5990,0
|
|
20230714,131700,20690750,5990,5990,5990,5990,0
|
|
20230714,131600,20690750,5990,5990,5990,5990,0
|
|
20230714,131500,20690750,5990,5990,5990,5990,0
|
|
20230714,131400,20690750,5990,5990,5990,5990,0
|
|
20230714,131300,20690750,5990,5990,5990,5990,0
|
|
20230714,131200,20690750,5990,5990,5990,5990,0
|
|
20230714,131100,20690750,5990,5990,5990,5990,0
|
|
20230714,131000,20690750,5990,5990,5990,5990,0
|
|
20230714,130900,20690750,5990,5990,5990,5990,0
|
|
20230714,130800,20690750,5990,5990,5990,5990,0
|
|
20230714,130700,20690750,5990,5990,5990,5990,0
|
|
20230714,130600,20690750,5990,5990,5990,5990,0
|
|
20230714,130500,20690750,5990,5990,5990,5990,0
|
|
20230714,130400,20690750,5990,5990,5990,5990,0
|
|
20230714,130300,20690750,5990,5990,5990,5990,2
|
|
20230714,130200,20678770,5990,5990,5990,5990,0
|
|
20230714,130100,20678770,5990,5990,5990,5990,0
|
|
20230714,130000,20678770,5990,5990,5990,5990,0
|
|
20230714,125900,20678770,5990,5990,5990,5990,0
|
|
20230714,125800,20678770,5990,5990,5990,5990,5
|
|
20230714,125700,20648820,5950,5950,5950,5950,0
|
|
20230714,125600,20648820,5950,5950,5950,5950,0
|
|
20230714,125500,20648820,5950,5950,5950,5950,0
|
|
20230714,125400,20648820,5950,5950,5950,5950,0
|
|
20230714,125300,20648820,5950,5950,5950,5950,0
|
|
20230714,125200,20648820,5950,5950,5950,5950,0
|
|
20230714,125100,20648820,5950,5950,5950,5950,0
|
|
20230714,125000,20648820,5950,5950,5950,5950,0
|
|
20230714,124900,20648820,5950,5950,5950,5950,0
|
|
20230714,124800,20648820,5950,5950,5950,5950,0
|
|
20230714,124700,20648820,5950,5950,5950,5950,0
|
|
20230714,124600,20648820,5950,5950,5950,5950,0
|
|
20230714,124500,20648820,5950,5960,5960,5950,500
|
|
20230714,124400,17673660,5960,5960,5960,5960,0
|
|
20230714,124300,17673660,5960,5960,5960,5960,0
|
|
20230714,124200,17673660,5960,5960,5960,5960,0
|
|
20230714,124100,17673660,5960,5960,5960,5960,0
|
|
20230714,124000,17673660,5960,5960,5960,5960,0
|
|
20230714,123900,17673660,5960,5960,5960,5960,0
|
|
20230714,123800,17673660,5960,5960,5960,5960,0
|
|
20230714,123700,17673660,5960,5960,5960,5960,0
|
|
20230714,123600,17673660,5960,5960,5960,5960,0
|
|
20230714,123500,17673660,5960,5960,5960,5960,0
|
|
20230714,123400,17673660,5960,5960,5960,5960,0
|
|
20230714,123300,17673660,5960,5960,5960,5960,0
|
|
20230714,123200,17673660,5960,5960,5960,5960,0
|
|
20230714,123100,17673660,5960,5960,5960,5960,0
|
|
20230714,123000,17673660,5960,5960,5960,5960,0
|
|
20230714,122900,17673660,5960,5960,5960,5960,0
|
|
20230714,122800,17673660,5960,5960,5960,5960,0
|
|
20230714,122700,17673660,5960,5960,5960,5960,0
|
|
20230714,122600,17673660,5960,5960,5960,5960,0
|
|
20230714,122500,17673660,5960,5960,5960,5960,0
|
|
20230714,122400,17673660,5960,5960,5960,5960,0
|
|
20230714,122300,17673660,5960,5960,5960,5960,211
|
|
20230714,122200,16416100,5990,5990,5990,5990,0
|
|
20230714,122100,16416100,5990,5990,5990,5990,0
|
|
20230714,122000,16416100,5990,5990,5990,5990,0
|
|
20230714,121900,16416100,5990,5990,5990,5990,0
|
|
20230714,121800,16416100,5990,5990,5990,5990,0
|
|
20230714,121700,16416100,5990,5990,5990,5990,0
|
|
20230714,121600,16416100,5990,5990,5990,5990,0
|
|
20230714,121500,16416100,5990,5990,5990,5990,0
|
|
20230714,121400,16416100,5990,5990,5990,5990,0
|
|
20230714,121300,16416100,5990,5990,5990,5990,5
|
|
20230714,121200,16386150,5960,5960,5960,5960,0
|
|
20230714,121100,16386150,5960,5960,5960,5960,0
|
|
20230714,121000,16386150,5960,5960,5960,5960,0
|
|
20230714,120900,16386150,5960,5960,5960,5960,0
|
|
20230714,120800,16386150,5960,5960,5960,5960,0
|
|
20230714,120700,16386150,5960,5960,5960,5960,0
|
|
20230714,120600,16386150,5960,5960,5960,5960,0
|
|
20230714,120500,16386150,5960,5960,5960,5960,0
|
|
20230714,120400,16386150,5960,5960,5960,5960,0
|
|
20230714,120300,16386150,5960,5960,5960,5960,0
|
|
20230714,120200,16386150,5960,5960,5960,5960,150
|
|
20230714,120100,15492150,5960,5960,5960,5960,0
|
|
20230714,120000,15492150,5960,5960,5960,5960,50
|
|
20230714,115900,15194150,6000,6000,6000,6000,0
|
|
20230714,115800,15194150,6000,6000,6000,6000,0
|
|
20230714,115700,15194150,6000,6000,6000,6000,0
|
|
20230714,115600,15194150,6000,6000,6000,6000,0
|
|
20230714,115500,15194150,6000,6000,6000,6000,0
|
|
20230714,115400,15194150,6000,6000,6000,6000,0
|
|
20230714,115300,15194150,6000,6000,6000,6000,0
|
|
20230714,115200,15194150,6000,6000,6000,6000,0
|
|
20230714,115100,15194150,6000,6000,6000,6000,0
|
|
20230714,115000,15194150,6000,6000,6000,6000,0
|
|
20230714,114900,15194150,6000,6000,6000,6000,0
|
|
20230714,114800,15194150,6000,6000,6000,6000,0
|
|
20230714,114700,15194150,6000,6000,6000,6000,0
|
|
20230714,114600,15194150,6000,6000,6000,6000,0
|
|
20230714,114500,15194150,6000,6000,6000,6000,0
|
|
20230714,114400,15194150,6000,6000,6000,6000,0
|
|
20230714,114300,15194150,6000,6000,6000,6000,0
|
|
20230714,114200,15194150,6000,6000,6000,6000,0
|
|
20230714,114100,15194150,6000,6000,6000,6000,0
|
|
20230714,114000,15194150,6000,6000,6000,6000,0
|
|
20230714,113900,15194150,6000,6000,6000,6000,0
|
|
20230714,113800,15194150,6000,6000,6000,6000,0
|
|
20230714,113700,15194150,6000,6000,6000,6000,0
|
|
20230714,113600,15194150,6000,6000,6000,6000,0
|
|
20230714,113500,15194150,6000,6000,6000,6000,0
|
|
20230714,113400,15194150,6000,6000,6000,6000,0
|
|
20230714,113300,15194150,6000,6000,6000,6000,0
|
|
20230714,113200,15194150,6000,6000,6000,6000,0
|
|
20230714,113100,15194150,6000,6000,6000,6000,0
|
|
20230714,113000,15194150,6000,6000,6000,6000,0
|
|
20230714,112900,15194150,6000,6000,6000,6000,0
|
|
20230714,112800,15194150,6000,6000,6000,6000,0
|
|
20230714,112700,15194150,6000,6000,6000,6000,0
|
|
20230714,112600,15194150,6000,6000,6000,6000,0
|
|
20230714,112500,15194150,6000,6000,6000,6000,0
|
|
20230714,112400,15194150,6000,6000,6000,6000,0
|
|
20230714,112300,15194150,6000,6000,6000,6000,0
|
|
20230714,112200,15194150,6000,5950,6000,5950,58
|
|
20230714,112100,14849000,6000,6000,6000,6000,0
|
|
20230714,112000,14849000,6000,6000,6000,6000,0
|
|
20230714,111900,14849000,6000,6000,6000,6000,0
|
|
20230714,111800,14849000,6000,6000,6000,6000,0
|
|
20230714,111700,14849000,6000,6000,6000,6000,0
|
|
20230714,111600,14849000,6000,6000,6000,6000,1
|
|
20230714,111500,14843000,5950,5950,5950,5950,0
|
|
20230714,111400,14843000,5950,5950,5950,5950,0
|
|
20230714,111300,14843000,5950,5950,5950,5950,0
|
|
20230714,111200,14843000,5950,5950,5950,5950,0
|
|
20230714,111100,14843000,5950,5950,5950,5950,0
|
|
20230714,111000,14843000,5950,5950,5950,5950,0
|
|
20230714,110900,14843000,5950,5950,5950,5950,500
|
|
20230714,110800,11868000,5950,5950,5950,5950,0
|
|
20230714,110700,11868000,5950,5950,5950,5950,0
|
|
20230714,110600,11868000,5950,5950,5950,5950,266
|
|
20230714,110500,10285300,5950,5950,5950,5950,0
|
|
20230714,110400,10285300,5950,5950,5950,5950,30
|
|
20230714,110300,10106800,5940,5940,5940,5940,0
|
|
20230714,110200,10106800,5940,5940,5940,5940,0
|
|
20230714,110100,10106800,5940,5960,5960,5940,370
|
|
20230714,110000,7908100,6000,6000,6000,6000,0
|
|
20230714,105900,7908100,6000,6000,6000,6000,0
|
|
20230714,105800,7908100,6000,6000,6000,6000,10
|
|
20230714,105700,7848100,6000,6000,6000,6000,30
|
|
20230714,105600,7668100,6000,6000,6000,6000,0
|
|
20230714,105500,7668100,6000,6000,6000,6000,0
|
|
20230714,105400,7668100,6000,6000,6000,6000,0
|
|
20230714,105300,7668100,6000,6000,6000,6000,0
|
|
20230714,105200,7668100,6000,6000,6000,6000,0
|
|
20230714,105100,7668100,6000,6000,6000,6000,0
|
|
20230714,105000,7668100,6000,6000,6000,6000,0
|
|
20230714,104900,7668100,6000,6000,6000,6000,0
|
|
20230714,104800,7668100,6000,6000,6000,6000,0
|
|
20230714,104700,7668100,6000,6000,6000,6000,0
|
|
20230714,104600,7668100,6000,6000,6000,6000,0
|
|
20230714,104500,7668100,6000,6000,6000,6000,0
|
|
20230714,104400,7668100,6000,6000,6000,6000,0
|
|
20230714,104300,7668100,6000,6000,6000,6000,0
|
|
20230714,104200,7668100,6000,6000,6000,6000,0
|
|
20230714,104100,7668100,6000,6000,6000,6000,0
|
|
20230714,104000,7668100,6000,6000,6000,6000,0
|
|
20230714,103900,7668100,6000,6000,6000,6000,0
|
|
20230714,103800,7668100,6000,6000,6000,6000,0
|
|
20230714,103700,7668100,6000,6000,6000,6000,0
|
|
20230714,103600,7668100,6000,6000,6000,6000,0
|
|
20230714,103500,7668100,6000,6000,6000,6000,0
|
|
20230714,103400,7668100,6000,6000,6000,6000,0
|
|
20230714,103300,7668100,6000,6000,6000,6000,0
|
|
20230714,103200,7668100,6000,6000,6000,6000,0
|
|
20230714,103100,7668100,6000,6000,6000,6000,150
|
|
20230714,103000,6768100,6000,6000,6000,6000,0
|
|
20230714,102900,6768100,6000,6000,6000,6000,0
|
|
20230714,102800,6768100,6000,6000,6000,6000,0
|
|
20230714,102700,6768100,6000,6000,6000,6000,0
|
|
20230714,102600,6768100,6000,6000,6000,6000,0
|
|
20230714,102500,6768100,6000,6000,6000,6000,0
|
|
20230714,102400,6768100,6000,6000,6000,6000,0
|
|
20230714,102300,6768100,6000,6000,6000,6000,0
|
|
20230714,102200,6768100,6000,6000,6000,6000,0
|
|
20230714,102100,6768100,6000,6000,6000,6000,0
|
|
20230714,102000,6768100,6000,6000,6000,6000,0
|
|
20230714,101900,6768100,6000,6000,6000,6000,0
|
|
20230714,101800,6768100,6000,6000,6000,6000,0
|
|
20230714,101700,6768100,6000,6000,6000,6000,0
|
|
20230714,101600,6768100,6000,6000,6000,6000,0
|
|
20230714,101500,6768100,6000,6000,6000,6000,0
|
|
20230714,101400,6768100,6000,6000,6000,6000,0
|
|
20230714,101300,6768100,6000,6000,6000,6000,0
|
|
20230714,101200,6768100,6000,6000,6000,6000,1127
|
|
20230714,101100,6100,6100,6100,6100,6100,0
|
|
20230714,101000,6100,6100,6100,6100,6100,0
|
|
20230714,100900,6100,6100,6100,6100,6100,0
|
|
20230714,100800,6100,6100,6100,6100,6100,0
|
|
20230714,100700,6100,6100,6100,6100,6100,0
|
|
20230714,100600,6100,6100,6100,6100,6100,0
|
|
20230714,100500,6100,6100,6100,6100,6100,0
|
|
20230714,100400,6100,6100,6100,6100,6100,0
|
|
20230714,100300,6100,6100,6100,6100,6100,0
|
|
20230714,100200,6100,6100,6100,6100,6100,0
|
|
20230714,100100,6100,6100,6100,6100,6100,0
|
|
20230714,100000,6100,6100,6100,6100,6100,0
|
|
20230714,095900,6100,6100,6100,6100,6100,0
|
|
20230714,095800,6100,6100,6100,6100,6100,0
|
|
20230714,095700,6100,6100,6100,6100,6100,0
|
|
20230714,095600,6100,6100,6100,6100,6100,0
|
|
20230714,095500,6100,6100,6100,6100,6100,0
|
|
20230714,095400,6100,6100,6100,6100,6100,0
|
|
20230714,095300,6100,6100,6100,6100,6100,0
|
|
20230714,095200,6100,6100,6100,6100,6100,0
|
|
20230714,095100,6100,6100,6100,6100,6100,0
|
|
20230714,095000,6100,6100,6100,6100,6100,0
|
|
20230714,094900,6100,6100,6100,6100,6100,0
|
|
20230714,094800,6100,6100,6100,6100,6100,0
|
|
20230714,094700,6100,6100,6100,6100,6100,0
|
|
20230714,094600,6100,6100,6100,6100,6100,0
|
|
20230714,094500,6100,6100,6100,6100,6100,0
|
|
20230714,094400,6100,6100,6100,6100,6100,0
|
|
20230714,094300,6100,6100,6100,6100,6100,0
|
|
20230714,094200,6100,6100,6100,6100,6100,0
|
|
20230714,094100,6100,6100,6100,6100,6100,0
|
|
20230714,094000,6100,6100,6100,6100,6100,0
|
|
20230714,093900,6100,6100,6100,6100,6100,0
|
|
20230714,093800,6100,6100,6100,6100,6100,0
|
|
20230714,093700,6100,6100,6100,6100,6100,0
|
|
20230714,093600,6100,6100,6100,6100,6100,0
|
|
20230714,093500,6100,6100,6100,6100,6100,0
|
|
20230714,093400,6100,6100,6100,6100,6100,0
|
|
20230714,093300,6100,6100,6100,6100,6100,0
|
|
20230714,093200,6100,6100,6100,6100,6100,0
|
|
20230714,093100,6100,6100,6100,6100,6100,0
|
|
20230714,093000,6100,6100,6100,6100,6100,0
|
|
20230714,092900,6100,6100,6100,6100,6100,0
|
|
20230714,092800,6100,6100,6100,6100,6100,0
|
|
20230714,092700,6100,6100,6100,6100,6100,0
|
|
20230714,092600,6100,6100,6100,6100,6100,0
|
|
20230714,092500,6100,6100,6100,6100,6100,0
|
|
20230714,092400,6100,6100,6100,6100,6100,0
|
|
20230714,092300,6100,6100,6100,6100,6100,0
|
|
20230714,092200,6100,6100,6100,6100,6100,0
|
|
20230714,092100,6100,6100,6100,6100,6100,0
|
|
20230714,092000,6100,6100,6100,6100,6100,0
|
|
20230714,091900,6100,6100,6100,6100,6100,0
|
|
20230714,091800,6100,6100,6100,6100,6100,1
|
|
20230714,091700,0,6100,6100,6100,6100,0
|
|
20230714,091600,0,6100,6100,6100,6100,0
|
|
20230714,091500,0,6100,6100,6100,6100,0
|
|
20230714,091400,0,6100,6100,6100,6100,0
|
|
20230714,091300,0,6100,6100,6100,6100,0
|
|
20230714,091200,0,6100,6100,6100,6100,0
|
|
20230714,091100,0,6100,6100,6100,6100,0
|
|
20230714,091000,0,6100,6100,6100,6100,0
|
|
20230714,090900,0,6100,6100,6100,6100,0
|
|
20230714,090800,0,6100,6100,6100,6100,0
|
|
20230714,090700,0,6100,6100,6100,6100,0
|
|
20230714,090600,0,6100,6100,6100,6100,0
|
|
20230714,090500,0,6100,6100,6100,6100,0
|
|
20230714,090400,0,6100,6100,6100,6100,0
|
|
20230714,090300,0,6100,6100,6100,6100,0
|
|
20230714,090200,0,6100,6100,6100,6100,0
|
|
20230714,090100,0,6100,6100,6100,6100,0
|
|
20230714,090000,0,6100,6100,6100,6100,0
|