679 lines
30 KiB
CSV
679 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,201600,2128000,7000,7000,7000,7000,4
|
|
20230717,201500,2128000,7000,7000,7000,7000,0
|
|
20230717,201400,2128000,7000,7000,7000,7000,0
|
|
20230717,201300,2128000,7000,7000,7000,7000,0
|
|
20230717,201200,2128000,7000,7000,7000,7000,0
|
|
20230717,201100,2128000,7000,7000,7000,7000,0
|
|
20230717,201000,2128000,7000,7000,7000,7000,0
|
|
20230717,200900,2128000,7000,7000,7000,7000,0
|
|
20230717,200800,2128000,7000,7000,7000,7000,0
|
|
20230717,200700,2128000,7000,7000,7000,7000,0
|
|
20230717,200600,2128000,7000,7000,7000,7000,0
|
|
20230717,200500,2128000,7000,7000,7000,7000,0
|
|
20230717,200400,2128000,7000,7000,7000,7000,0
|
|
20230717,200300,2128000,7000,7000,7000,7000,0
|
|
20230717,200200,2128000,7000,7000,7000,7000,0
|
|
20230717,200100,2128000,7000,7000,7000,7000,0
|
|
20230717,200000,2128000,7000,7000,7000,7000,0
|
|
20230717,195900,2128000,7000,7000,7000,7000,0
|
|
20230717,195800,2128000,7000,7000,7000,7000,0
|
|
20230717,195700,2128000,7000,7000,7000,7000,0
|
|
20230717,195600,2128000,7000,7000,7000,7000,0
|
|
20230717,195500,2128000,7000,7000,7000,7000,0
|
|
20230717,195400,2128000,7000,7000,7000,7000,0
|
|
20230717,195300,2128000,7000,7000,7000,7000,0
|
|
20230717,195200,2128000,7000,7000,7000,7000,0
|
|
20230717,195100,2128000,7000,7000,7000,7000,0
|
|
20230717,195000,2128000,7000,7000,7000,7000,0
|
|
20230717,194900,2128000,7000,7000,7000,7000,0
|
|
20230717,194800,2128000,7000,7000,7000,7000,0
|
|
20230717,194700,2128000,7000,7000,7000,7000,0
|
|
20230717,194600,2128000,7000,7000,7000,7000,4
|
|
20230717,194500,2128000,7000,7000,7000,7000,0
|
|
20230717,194400,2128000,7000,7000,7000,7000,0
|
|
20230717,194300,2128000,7000,7000,7000,7000,0
|
|
20230717,194200,2128000,7000,7000,7000,7000,0
|
|
20230717,194100,2128000,7000,7000,7000,7000,0
|
|
20230717,194000,2128000,7000,7000,7000,7000,0
|
|
20230717,193900,2128000,7000,7000,7000,7000,0
|
|
20230717,193800,2128000,7000,7000,7000,7000,0
|
|
20230717,193700,2128000,7000,7000,7000,7000,0
|
|
20230717,193600,2128000,7000,7000,7000,7000,0
|
|
20230717,193500,2128000,7000,7000,7000,7000,0
|
|
20230717,193400,2128000,7000,7000,7000,7000,0
|
|
20230717,193300,2128000,7000,7000,7000,7000,0
|
|
20230717,193200,2128000,7000,7000,7000,7000,0
|
|
20230717,193100,2128000,7000,7000,7000,7000,0
|
|
20230717,193000,2128000,7000,7000,7000,7000,0
|
|
20230717,192900,2128000,7000,7000,7000,7000,0
|
|
20230717,192800,2128000,7000,7000,7000,7000,0
|
|
20230717,192700,2128000,7000,7000,7000,7000,0
|
|
20230717,192600,2128000,7000,7000,7000,7000,0
|
|
20230717,192500,2128000,7000,7000,7000,7000,0
|
|
20230717,192400,2128000,7000,7000,7000,7000,0
|
|
20230717,192300,2128000,7000,7000,7000,7000,0
|
|
20230717,192200,2128000,7000,7000,7000,7000,0
|
|
20230717,192100,2128000,7000,7000,7000,7000,0
|
|
20230717,192000,2128000,7000,7000,7000,7000,0
|
|
20230717,191900,2128000,7000,7000,7000,7000,0
|
|
20230717,191800,2128000,7000,7000,7000,7000,0
|
|
20230717,191700,2128000,7000,7000,7000,7000,0
|
|
20230717,191600,2128000,7000,7000,7000,7000,4
|
|
20230717,191500,2128000,7000,7000,7000,7000,0
|
|
20230717,191400,2128000,7000,7000,7000,7000,0
|
|
20230717,191300,2128000,7000,7000,7000,7000,0
|
|
20230717,191200,2128000,7000,7000,7000,7000,0
|
|
20230717,191100,2128000,7000,7000,7000,7000,0
|
|
20230717,191000,2128000,7000,7000,7000,7000,0
|
|
20230717,190900,2128000,7000,7000,7000,7000,0
|
|
20230717,190800,2128000,7000,7000,7000,7000,0
|
|
20230717,190700,2128000,7000,7000,7000,7000,0
|
|
20230717,190600,2128000,7000,7000,7000,7000,0
|
|
20230717,190500,2128000,7000,7000,7000,7000,0
|
|
20230717,190400,2128000,7000,7000,7000,7000,0
|
|
20230717,190300,2128000,7000,7000,7000,7000,0
|
|
20230717,190200,2128000,7000,7000,7000,7000,0
|
|
20230717,190100,2128000,7000,7000,7000,7000,0
|
|
20230717,190000,2128000,7000,7000,7000,7000,0
|
|
20230717,185900,2128000,7000,7000,7000,7000,0
|
|
20230717,185800,2128000,7000,7000,7000,7000,0
|
|
20230717,185700,2128000,7000,7000,7000,7000,0
|
|
20230717,185600,2128000,7000,7000,7000,7000,0
|
|
20230717,185500,2128000,7000,7000,7000,7000,0
|
|
20230717,185400,2128000,7000,7000,7000,7000,0
|
|
20230717,185300,2128000,7000,7000,7000,7000,0
|
|
20230717,185200,2128000,7000,7000,7000,7000,0
|
|
20230717,185100,2128000,7000,7000,7000,7000,0
|
|
20230717,185000,2128000,7000,7000,7000,7000,0
|
|
20230717,184900,2128000,7000,7000,7000,7000,0
|
|
20230717,184800,2128000,7000,7000,7000,7000,0
|
|
20230717,184700,2128000,7000,7000,7000,7000,0
|
|
20230717,184600,2128000,7000,7000,7000,7000,4
|
|
20230717,184500,2128000,7000,7000,7000,7000,0
|
|
20230717,184400,2128000,7000,7000,7000,7000,0
|
|
20230717,184300,2128000,7000,7000,7000,7000,0
|
|
20230717,184200,2128000,7000,7000,7000,7000,0
|
|
20230717,184100,2128000,7000,7000,7000,7000,0
|
|
20230717,184000,2128000,7000,7000,7000,7000,0
|
|
20230717,183900,2128000,7000,7000,7000,7000,0
|
|
20230717,183800,2128000,7000,7000,7000,7000,0
|
|
20230717,183700,2128000,7000,7000,7000,7000,0
|
|
20230717,183600,2128000,7000,7000,7000,7000,0
|
|
20230717,183500,2128000,7000,7000,7000,7000,0
|
|
20230717,183400,2128000,7000,7000,7000,7000,0
|
|
20230717,183300,2128000,7000,7000,7000,7000,0
|
|
20230717,183200,2128000,7000,7000,7000,7000,0
|
|
20230717,183100,2128000,7000,7000,7000,7000,0
|
|
20230717,183000,2128000,7000,7000,7000,7000,0
|
|
20230717,182900,2128000,7000,7000,7000,7000,0
|
|
20230717,182800,2128000,7000,7000,7000,7000,0
|
|
20230717,182700,2128000,7000,7000,7000,7000,0
|
|
20230717,182600,2128000,7000,7000,7000,7000,0
|
|
20230717,182500,2128000,7000,7000,7000,7000,0
|
|
20230717,182400,2128000,7000,7000,7000,7000,0
|
|
20230717,182300,2128000,7000,7000,7000,7000,0
|
|
20230717,182200,2128000,7000,7000,7000,7000,0
|
|
20230717,182100,2128000,7000,7000,7000,7000,0
|
|
20230717,182000,2128000,7000,7000,7000,7000,0
|
|
20230717,181900,2128000,7000,7000,7000,7000,0
|
|
20230717,181800,2128000,7000,7000,7000,7000,0
|
|
20230717,181700,2128000,7000,7000,7000,7000,0
|
|
20230717,181600,2128000,7000,7000,7000,7000,4
|
|
20230717,181500,2128000,7000,7000,7000,7000,0
|
|
20230717,181400,2128000,7000,7000,7000,7000,0
|
|
20230717,181300,2128000,7000,7000,7000,7000,0
|
|
20230717,181200,2128000,7000,7000,7000,7000,0
|
|
20230717,181100,2128000,7000,7000,7000,7000,0
|
|
20230717,181000,2128000,7000,7000,7000,7000,0
|
|
20230717,180900,2128000,7000,7000,7000,7000,0
|
|
20230717,180800,2128000,7000,7000,7000,7000,0
|
|
20230717,180700,2128000,7000,7000,7000,7000,0
|
|
20230717,180600,2128000,7000,7000,7000,7000,0
|
|
20230717,180500,2128000,7000,7000,7000,7000,0
|
|
20230717,180400,2128000,7000,7000,7000,7000,0
|
|
20230717,180300,2128000,7000,7000,7000,7000,0
|
|
20230717,180200,2128000,7000,7000,7000,7000,0
|
|
20230717,180100,2128000,7000,7000,7000,7000,0
|
|
20230717,180000,2128000,7000,7000,7000,7000,0
|
|
20230717,175900,2128000,7000,7000,7000,7000,0
|
|
20230717,175800,2128000,7000,7000,7000,7000,0
|
|
20230717,175700,2128000,7000,7000,7000,7000,0
|
|
20230717,175600,2128000,7000,7000,7000,7000,0
|
|
20230717,175500,2128000,7000,7000,7000,7000,0
|
|
20230717,175400,2128000,7000,7000,7000,7000,0
|
|
20230717,175300,2128000,7000,7000,7000,7000,0
|
|
20230717,175200,2128000,7000,7000,7000,7000,0
|
|
20230717,175100,2128000,7000,7000,7000,7000,0
|
|
20230717,175000,2128000,7000,7000,7000,7000,0
|
|
20230717,174900,2128000,7000,7000,7000,7000,0
|
|
20230717,174800,2128000,7000,7000,7000,7000,0
|
|
20230717,174700,2128000,7000,7000,7000,7000,0
|
|
20230717,174600,2128000,7000,7000,7000,7000,4
|
|
20230717,174500,2128000,7000,7000,7000,7000,0
|
|
20230717,174400,2128000,7000,7000,7000,7000,0
|
|
20230717,174300,2128000,7000,7000,7000,7000,0
|
|
20230717,174200,2128000,7000,7000,7000,7000,0
|
|
20230717,174100,2128000,7000,7000,7000,7000,0
|
|
20230717,174000,2128000,7000,7000,7000,7000,0
|
|
20230717,173900,2128000,7000,7000,7000,7000,0
|
|
20230717,173800,2128000,7000,7000,7000,7000,0
|
|
20230717,173700,2128000,7000,7000,7000,7000,0
|
|
20230717,173600,2128000,7000,7000,7000,7000,0
|
|
20230717,173500,2128000,7000,7000,7000,7000,0
|
|
20230717,173400,2128000,7000,7000,7000,7000,0
|
|
20230717,173300,2128000,7000,7000,7000,7000,0
|
|
20230717,173200,2128000,7000,7000,7000,7000,0
|
|
20230717,173100,2128000,7000,7000,7000,7000,0
|
|
20230717,173000,2128000,7000,7000,7000,7000,0
|
|
20230717,172900,2128000,7000,7000,7000,7000,0
|
|
20230717,172800,2128000,7000,7000,7000,7000,0
|
|
20230717,172700,2128000,7000,7000,7000,7000,0
|
|
20230717,172600,2128000,7000,7000,7000,7000,0
|
|
20230717,172500,2128000,7000,7000,7000,7000,0
|
|
20230717,172400,2128000,7000,7000,7000,7000,0
|
|
20230717,172300,2128000,7000,7000,7000,7000,0
|
|
20230717,172200,2128000,7000,7000,7000,7000,0
|
|
20230717,172100,2128000,7000,7000,7000,7000,0
|
|
20230717,172000,2128000,7000,7000,7000,7000,0
|
|
20230717,171900,2128000,7000,7000,7000,7000,0
|
|
20230717,171800,2128000,7000,7000,7000,7000,0
|
|
20230717,171700,2128000,7000,7000,7000,7000,0
|
|
20230717,171600,2128000,7000,7000,7000,7000,4
|
|
20230717,171500,2128000,7000,7000,7000,7000,0
|
|
20230717,171400,2128000,7000,7000,7000,7000,0
|
|
20230717,171300,2128000,7000,7000,7000,7000,0
|
|
20230717,171200,2128000,7000,7000,7000,7000,0
|
|
20230717,171100,2128000,7000,7000,7000,7000,0
|
|
20230717,171000,2128000,7000,7000,7000,7000,0
|
|
20230717,170900,2128000,7000,7000,7000,7000,0
|
|
20230717,170800,2128000,7000,7000,7000,7000,0
|
|
20230717,170700,2128000,7000,7000,7000,7000,0
|
|
20230717,170600,2128000,7000,7000,7000,7000,0
|
|
20230717,170500,2128000,7000,7000,7000,7000,0
|
|
20230717,170400,2128000,7000,7000,7000,7000,0
|
|
20230717,170300,2128000,7000,7000,7000,7000,0
|
|
20230717,170200,2128000,7000,7000,7000,7000,0
|
|
20230717,170100,2128000,7000,7000,7000,7000,0
|
|
20230717,170000,2128000,7000,7000,7000,7000,0
|
|
20230717,165900,2128000,7000,7000,7000,7000,0
|
|
20230717,165800,2128000,7000,7000,7000,7000,0
|
|
20230717,165700,2128000,7000,7000,7000,7000,0
|
|
20230717,165600,2128000,7000,7000,7000,7000,0
|
|
20230717,165500,2128000,7000,7000,7000,7000,0
|
|
20230717,165400,2128000,7000,7000,7000,7000,0
|
|
20230717,165300,2128000,7000,7000,7000,7000,0
|
|
20230717,165200,2128000,7000,7000,7000,7000,0
|
|
20230717,165100,2128000,7000,7000,7000,7000,0
|
|
20230717,165000,2128000,7000,7000,7000,7000,0
|
|
20230717,164900,2128000,7000,7000,7000,7000,0
|
|
20230717,164800,2128000,7000,7000,7000,7000,0
|
|
20230717,164700,2128000,7000,7000,7000,7000,0
|
|
20230717,164600,2128000,7000,7000,7000,7000,4
|
|
20230717,164500,2128000,7000,7000,7000,7000,0
|
|
20230717,164400,2128000,7000,7000,7000,7000,0
|
|
20230717,164300,2128000,7000,7000,7000,7000,0
|
|
20230717,164200,2128000,7000,7000,7000,7000,0
|
|
20230717,164100,2128000,7000,7000,7000,7000,0
|
|
20230717,164000,2128000,7000,7000,7000,7000,0
|
|
20230717,163900,2128000,7000,7000,7000,7000,0
|
|
20230717,163800,2128000,7000,7000,7000,7000,0
|
|
20230717,163700,2128000,7000,7000,7000,7000,0
|
|
20230717,163600,2128000,7000,7000,7000,7000,0
|
|
20230717,163500,2128000,7000,7000,7000,7000,0
|
|
20230717,163400,2128000,7000,7000,7000,7000,0
|
|
20230717,163300,2128000,7000,7000,7000,7000,0
|
|
20230717,163200,2128000,7000,7000,7000,7000,0
|
|
20230717,163100,2128000,7000,7000,7000,7000,0
|
|
20230717,163000,2128000,7000,7000,7000,7000,0
|
|
20230717,162900,2128000,7000,7000,7000,7000,0
|
|
20230717,162800,2128000,7000,7000,7000,7000,0
|
|
20230717,162700,2128000,7000,7000,7000,7000,0
|
|
20230717,162600,2128000,7000,7000,7000,7000,0
|
|
20230717,162500,2128000,7000,7000,7000,7000,0
|
|
20230717,162400,2128000,7000,7000,7000,7000,0
|
|
20230717,162300,2128000,7000,7000,7000,7000,0
|
|
20230717,162200,2128000,7000,7000,7000,7000,0
|
|
20230717,162100,2128000,7000,7000,7000,7000,0
|
|
20230717,162000,2128000,7000,7000,7000,7000,0
|
|
20230717,161900,2128000,7000,7000,7000,7000,0
|
|
20230717,161800,2128000,7000,7000,7000,7000,0
|
|
20230717,161700,2128000,7000,7000,7000,7000,0
|
|
20230717,161600,2128000,7000,7000,7000,7000,4
|
|
20230717,161500,2128000,7000,7000,7000,7000,0
|
|
20230717,161400,2128000,7000,7000,7000,7000,0
|
|
20230717,161300,2128000,7000,7000,7000,7000,0
|
|
20230717,161200,2128000,7000,7000,7000,7000,0
|
|
20230717,161100,2128000,7000,7000,7000,7000,0
|
|
20230717,161000,2128000,7000,7000,7000,7000,0
|
|
20230717,160900,2128000,7000,7000,7000,7000,0
|
|
20230717,160800,2128000,7000,7000,7000,7000,0
|
|
20230717,160700,2128000,7000,7000,7000,7000,0
|
|
20230717,160600,2128000,7000,7000,7000,7000,0
|
|
20230717,160500,2128000,7000,7000,7000,7000,0
|
|
20230717,160400,2128000,7000,7000,7000,7000,0
|
|
20230717,160300,2128000,7000,7000,7000,7000,0
|
|
20230717,160200,2128000,7000,7000,7000,7000,0
|
|
20230717,160100,2128000,7000,7000,7000,7000,0
|
|
20230717,160000,2128000,7000,7000,7000,7000,0
|
|
20230717,155900,2128000,7000,7000,7000,7000,0
|
|
20230717,155800,2128000,7000,7000,7000,7000,0
|
|
20230717,155700,2128000,7000,7000,7000,7000,0
|
|
20230717,155600,2128000,7000,7000,7000,7000,0
|
|
20230717,155500,2128000,7000,7000,7000,7000,0
|
|
20230717,155400,2128000,7000,7000,7000,7000,0
|
|
20230717,155300,2128000,7000,7000,7000,7000,0
|
|
20230717,155200,2128000,7000,7000,7000,7000,0
|
|
20230717,155100,2128000,7000,7000,7000,7000,0
|
|
20230717,155000,2128000,7000,7000,7000,7000,0
|
|
20230717,154900,2128000,7000,7000,7000,7000,0
|
|
20230717,154800,2128000,7000,7000,7000,7000,0
|
|
20230717,154700,2128000,7000,7000,7000,7000,0
|
|
20230717,154600,2128000,7000,7000,7000,7000,4
|
|
20230717,154500,2128000,7000,7000,7000,7000,0
|
|
20230717,154400,2128000,7000,7000,7000,7000,0
|
|
20230717,154300,2128000,7000,7000,7000,7000,0
|
|
20230717,154200,2128000,7000,7000,7000,7000,0
|
|
20230717,154100,2128000,7000,7000,7000,7000,0
|
|
20230717,154000,2128000,7000,7000,7000,7000,0
|
|
20230717,153900,2128000,7000,7000,7000,7000,0
|
|
20230717,153800,2128000,7000,7000,7000,7000,0
|
|
20230717,153700,2128000,7000,7000,7000,7000,0
|
|
20230717,153600,2128000,7000,7000,7000,7000,0
|
|
20230717,153500,2128000,7000,7000,7000,7000,0
|
|
20230717,153400,2128000,7000,7000,7000,7000,0
|
|
20230717,153300,2128000,7000,7000,7000,7000,0
|
|
20230717,153200,2128000,7000,7000,7000,7000,0
|
|
20230717,153100,2128000,7000,7000,7000,7000,0
|
|
20230717,153000,2128000,7000,7000,7000,7000,0
|
|
20230717,152900,2128000,7000,7000,7000,7000,0
|
|
20230717,152800,2128000,7000,7000,7000,7000,0
|
|
20230717,152700,2128000,7000,7000,7000,7000,0
|
|
20230717,152600,2128000,7000,7000,7000,7000,0
|
|
20230717,152500,2128000,7000,7000,7000,7000,0
|
|
20230717,152400,2128000,7000,7000,7000,7000,0
|
|
20230717,152300,2128000,7000,7000,7000,7000,0
|
|
20230717,152200,2128000,7000,7000,7000,7000,0
|
|
20230717,152100,2128000,7000,7000,7000,7000,0
|
|
20230717,152000,2128000,7000,7000,7000,7000,0
|
|
20230717,151900,2128000,7000,7000,7000,7000,0
|
|
20230717,151800,2128000,7000,7000,7000,7000,0
|
|
20230717,151700,2128000,7000,7000,7000,7000,0
|
|
20230717,151600,2128000,7000,7000,7000,7000,0
|
|
20230717,151500,2128000,7000,7000,7000,7000,0
|
|
20230717,151400,2128000,7000,7000,7000,7000,0
|
|
20230717,151300,2128000,7000,7000,7000,7000,0
|
|
20230717,151200,2128000,7000,7000,7000,7000,0
|
|
20230717,151100,2128000,7000,7000,7000,7000,0
|
|
20230717,151000,2128000,7000,7000,7000,7000,0
|
|
20230717,150900,2128000,7000,7000,7000,7000,0
|
|
20230717,150800,2128000,7000,7000,7000,7000,0
|
|
20230717,150700,2128000,7000,7000,7000,7000,0
|
|
20230717,150600,2128000,7000,7000,7000,7000,0
|
|
20230717,150500,2128000,7000,7000,7000,7000,0
|
|
20230717,150400,2128000,7000,7000,7000,7000,0
|
|
20230717,150300,2128000,7000,7000,7000,7000,0
|
|
20230717,150200,2128000,7000,7000,7000,7000,0
|
|
20230717,150100,2128000,7000,7000,7000,7000,0
|
|
20230717,150000,2128000,7000,7000,7000,7000,0
|
|
20230717,145900,2128000,7000,7000,7000,7000,0
|
|
20230717,145800,2128000,7000,7000,7000,7000,0
|
|
20230717,145700,2128000,7000,7000,7000,7000,0
|
|
20230717,145600,2128000,7000,7000,7000,7000,0
|
|
20230717,145500,2128000,7000,7000,7000,7000,0
|
|
20230717,145400,2128000,7000,7000,7000,7000,0
|
|
20230717,145300,2128000,7000,7000,7000,7000,0
|
|
20230717,145200,2128000,7000,7000,7000,7000,0
|
|
20230717,145100,2128000,7000,7000,7000,7000,0
|
|
20230717,145000,2128000,7000,7000,7000,7000,0
|
|
20230717,144900,2128000,7000,7000,7000,7000,0
|
|
20230717,144800,2128000,7000,7000,7000,7000,0
|
|
20230717,144700,2128000,7000,7000,7000,7000,0
|
|
20230717,144600,2128000,7000,7000,7000,7000,0
|
|
20230717,144500,2128000,7000,7000,7000,7000,0
|
|
20230717,144400,2128000,7000,7000,7000,7000,0
|
|
20230717,144300,2128000,7000,7000,7000,7000,0
|
|
20230717,144200,2128000,7000,7000,7000,7000,0
|
|
20230717,144100,2128000,7000,7000,7000,7000,0
|
|
20230717,144000,2128000,7000,7000,7000,7000,0
|
|
20230717,143900,2128000,7000,7000,7000,7000,0
|
|
20230717,143800,2128000,7000,7000,7000,7000,0
|
|
20230717,143700,2128000,7000,7000,7000,7000,0
|
|
20230717,143600,2128000,7000,7000,7000,7000,0
|
|
20230717,143500,2128000,7000,7000,7000,7000,0
|
|
20230717,143400,2128000,7000,7000,7000,7000,0
|
|
20230717,143300,2128000,7000,7000,7000,7000,0
|
|
20230717,143200,2128000,7000,7000,7000,7000,4
|
|
20230717,143100,2100000,7000,7000,7000,7000,0
|
|
20230717,143000,2100000,7000,7000,7000,7000,0
|
|
20230717,142900,2100000,7000,7000,7000,7000,0
|
|
20230717,142800,2100000,7000,7000,7000,7000,0
|
|
20230717,142700,2100000,7000,7000,7000,7000,0
|
|
20230717,142600,2100000,7000,7000,7000,7000,0
|
|
20230717,142500,2100000,7000,7000,7000,7000,0
|
|
20230717,142400,2100000,7000,7000,7000,7000,0
|
|
20230717,142300,2100000,7000,7000,7000,7000,0
|
|
20230717,142200,2100000,7000,7000,7000,7000,0
|
|
20230717,142100,2100000,7000,7000,7000,7000,0
|
|
20230717,142000,2100000,7000,7000,7000,7000,0
|
|
20230717,141900,2100000,7000,7000,7000,7000,0
|
|
20230717,141800,2100000,7000,7000,7000,7000,0
|
|
20230717,141700,2100000,7000,7000,7000,7000,0
|
|
20230717,141600,2100000,7000,7000,7000,7000,0
|
|
20230717,141500,2100000,7000,7000,7000,7000,0
|
|
20230717,141400,2100000,7000,7000,7000,7000,0
|
|
20230717,141300,2100000,7000,7000,7000,7000,0
|
|
20230717,141200,2100000,7000,7000,7000,7000,0
|
|
20230717,141100,2100000,7000,7000,7000,7000,0
|
|
20230717,141000,2100000,7000,7000,7000,7000,0
|
|
20230717,140900,2100000,7000,7000,7000,7000,0
|
|
20230717,140800,2100000,7000,7000,7000,7000,0
|
|
20230717,140700,2100000,7000,7000,7000,7000,0
|
|
20230717,140600,2100000,7000,7000,7000,7000,0
|
|
20230717,140500,2100000,7000,7000,7000,7000,0
|
|
20230717,140400,2100000,7000,7000,7000,7000,0
|
|
20230717,140300,2100000,7000,7000,7000,7000,0
|
|
20230717,140200,2100000,7000,7000,7000,7000,0
|
|
20230717,140100,2100000,7000,7000,7000,7000,0
|
|
20230717,140000,2100000,7000,7000,7000,7000,0
|
|
20230717,135900,2100000,7000,7000,7000,7000,0
|
|
20230717,135800,2100000,7000,7000,7000,7000,0
|
|
20230717,135700,2100000,7000,7000,7000,7000,0
|
|
20230717,135600,2100000,7000,7000,7000,7000,0
|
|
20230717,135500,2100000,7000,7000,7000,7000,0
|
|
20230717,135400,2100000,7000,7000,7000,7000,0
|
|
20230717,135300,2100000,7000,7000,7000,7000,0
|
|
20230717,135200,2100000,7000,7000,7000,7000,0
|
|
20230717,135100,2100000,7000,7000,7000,7000,0
|
|
20230717,135000,2100000,7000,7000,7000,7000,0
|
|
20230717,134900,2100000,7000,7000,7000,7000,0
|
|
20230717,134800,2100000,7000,7000,7000,7000,0
|
|
20230717,134700,2100000,7000,7000,7000,7000,0
|
|
20230717,134600,2100000,7000,7000,7000,7000,0
|
|
20230717,134500,2100000,7000,7000,7000,7000,0
|
|
20230717,134400,2100000,7000,7000,7000,7000,0
|
|
20230717,134300,2100000,7000,7000,7000,7000,0
|
|
20230717,134200,2100000,7000,7000,7000,7000,0
|
|
20230717,134100,2100000,7000,7000,7000,7000,0
|
|
20230717,134000,2100000,7000,7000,7000,7000,0
|
|
20230717,133900,2100000,7000,7000,7000,7000,0
|
|
20230717,133800,2100000,7000,7000,7000,7000,0
|
|
20230717,133700,2100000,7000,7000,7000,7000,0
|
|
20230717,133600,2100000,7000,7000,7000,7000,0
|
|
20230717,133500,2100000,7000,7000,7000,7000,0
|
|
20230717,133400,2100000,7000,7000,7000,7000,0
|
|
20230717,133300,2100000,7000,7000,7000,7000,0
|
|
20230717,133200,2100000,7000,7000,7000,7000,0
|
|
20230717,133100,2100000,7000,7000,7000,7000,0
|
|
20230717,133000,2100000,7000,7000,7000,7000,0
|
|
20230717,132900,2100000,7000,7000,7000,7000,0
|
|
20230717,132800,2100000,7000,7000,7000,7000,0
|
|
20230717,132700,2100000,7000,7000,7000,7000,0
|
|
20230717,132600,2100000,7000,7000,7000,7000,0
|
|
20230717,132500,2100000,7000,7000,7000,7000,0
|
|
20230717,132400,2100000,7000,7000,7000,7000,0
|
|
20230717,132300,2100000,7000,7000,7000,7000,0
|
|
20230717,132200,2100000,7000,7000,7000,7000,0
|
|
20230717,132100,2100000,7000,7000,7000,7000,0
|
|
20230717,132000,2100000,7000,7000,7000,7000,0
|
|
20230717,131900,2100000,7000,7000,7000,7000,0
|
|
20230717,131800,2100000,7000,7000,7000,7000,0
|
|
20230717,131700,2100000,7000,7000,7000,7000,0
|
|
20230717,131600,2100000,7000,7000,7000,7000,0
|
|
20230717,131500,2100000,7000,7000,7000,7000,0
|
|
20230717,131400,2100000,7000,7000,7000,7000,0
|
|
20230717,131300,2100000,7000,7000,7000,7000,0
|
|
20230717,131200,2100000,7000,7000,7000,7000,0
|
|
20230717,131100,2100000,7000,7000,7000,7000,0
|
|
20230717,131000,2100000,7000,7000,7000,7000,0
|
|
20230717,130900,2100000,7000,7000,7000,7000,0
|
|
20230717,130800,2100000,7000,7000,7000,7000,0
|
|
20230717,130700,2100000,7000,7000,7000,7000,0
|
|
20230717,130600,2100000,7000,7000,7000,7000,0
|
|
20230717,130500,2100000,7000,7000,7000,7000,0
|
|
20230717,130400,2100000,7000,7000,7000,7000,0
|
|
20230717,130300,2100000,7000,7000,7000,7000,0
|
|
20230717,130200,2100000,7000,7000,7000,7000,0
|
|
20230717,130100,2100000,7000,7000,7000,7000,0
|
|
20230717,130000,2100000,7000,7000,7000,7000,0
|
|
20230717,125900,2100000,7000,7000,7000,7000,0
|
|
20230717,125800,2100000,7000,7000,7000,7000,0
|
|
20230717,125700,2100000,7000,7000,7000,7000,0
|
|
20230717,125600,2100000,7000,7000,7000,7000,0
|
|
20230717,125500,2100000,7000,7000,7000,7000,0
|
|
20230717,125400,2100000,7000,7000,7000,7000,0
|
|
20230717,125300,2100000,7000,7000,7000,7000,0
|
|
20230717,125200,2100000,7000,7000,7000,7000,0
|
|
20230717,125100,2100000,7000,7000,7000,7000,0
|
|
20230717,125000,2100000,7000,7000,7000,7000,0
|
|
20230717,124900,2100000,7000,7000,7000,7000,0
|
|
20230717,124800,2100000,7000,7000,7000,7000,0
|
|
20230717,124700,2100000,7000,7000,7000,7000,0
|
|
20230717,124600,2100000,7000,7000,7000,7000,0
|
|
20230717,124500,2100000,7000,7000,7000,7000,0
|
|
20230717,124400,2100000,7000,7000,7000,7000,0
|
|
20230717,124300,2100000,7000,7000,7000,7000,0
|
|
20230717,124200,2100000,7000,7000,7000,7000,0
|
|
20230717,124100,2100000,7000,7000,7000,7000,0
|
|
20230717,124000,2100000,7000,7000,7000,7000,0
|
|
20230717,123900,2100000,7000,7000,7000,7000,0
|
|
20230717,123800,2100000,7000,7000,7000,7000,0
|
|
20230717,123700,2100000,7000,7000,7000,7000,0
|
|
20230717,123600,2100000,7000,7000,7000,7000,0
|
|
20230717,123500,2100000,7000,7000,7000,7000,0
|
|
20230717,123400,2100000,7000,7000,7000,7000,0
|
|
20230717,123300,2100000,7000,7000,7000,7000,0
|
|
20230717,123200,2100000,7000,7000,7000,7000,0
|
|
20230717,123100,2100000,7000,7000,7000,7000,0
|
|
20230717,123000,2100000,7000,7000,7000,7000,0
|
|
20230717,122900,2100000,7000,7000,7000,7000,0
|
|
20230717,122800,2100000,7000,7000,7000,7000,0
|
|
20230717,122700,2100000,7000,7000,7000,7000,0
|
|
20230717,122600,2100000,7000,7000,7000,7000,0
|
|
20230717,122500,2100000,7000,7000,7000,7000,0
|
|
20230717,122400,2100000,7000,7000,7000,7000,0
|
|
20230717,122300,2100000,7000,7000,7000,7000,0
|
|
20230717,122200,2100000,7000,7000,7000,7000,0
|
|
20230717,122100,2100000,7000,7000,7000,7000,0
|
|
20230717,122000,2100000,7000,7000,7000,7000,0
|
|
20230717,121900,2100000,7000,7000,7000,7000,0
|
|
20230717,121800,2100000,7000,7000,7000,7000,0
|
|
20230717,121700,2100000,7000,7000,7000,7000,0
|
|
20230717,121600,2100000,7000,7000,7000,7000,0
|
|
20230717,121500,2100000,7000,7000,7000,7000,0
|
|
20230717,121400,2100000,7000,7000,7000,7000,0
|
|
20230717,121300,2100000,7000,7000,7000,7000,0
|
|
20230717,121200,2100000,7000,7000,7000,7000,0
|
|
20230717,121100,2100000,7000,7000,7000,7000,0
|
|
20230717,121000,2100000,7000,7000,7000,7000,0
|
|
20230717,120900,2100000,7000,7000,7000,7000,0
|
|
20230717,120800,2100000,7000,7000,7000,7000,0
|
|
20230717,120700,2100000,7000,7000,7000,7000,0
|
|
20230717,120600,2100000,7000,7000,7000,7000,0
|
|
20230717,120500,2100000,7000,7000,7000,7000,0
|
|
20230717,120400,2100000,7000,7000,7000,7000,0
|
|
20230717,120300,2100000,7000,7000,7000,7000,0
|
|
20230717,120200,2100000,7000,7000,7000,7000,0
|
|
20230717,120100,2100000,7000,7000,7000,7000,0
|
|
20230717,120000,2100000,7000,7000,7000,7000,0
|
|
20230717,115900,2100000,7000,7000,7000,7000,0
|
|
20230717,115800,2100000,7000,7000,7000,7000,0
|
|
20230717,115700,2100000,7000,7000,7000,7000,0
|
|
20230717,115600,2100000,7000,7000,7000,7000,0
|
|
20230717,115500,2100000,7000,7000,7000,7000,0
|
|
20230717,115400,2100000,7000,7000,7000,7000,0
|
|
20230717,115300,2100000,7000,7000,7000,7000,0
|
|
20230717,115200,2100000,7000,7000,7000,7000,0
|
|
20230717,115100,2100000,7000,7000,7000,7000,0
|
|
20230717,115000,2100000,7000,7000,7000,7000,0
|
|
20230717,114900,2100000,7000,7000,7000,7000,0
|
|
20230717,114800,2100000,7000,7000,7000,7000,0
|
|
20230717,114700,2100000,7000,7000,7000,7000,0
|
|
20230717,114600,2100000,7000,7000,7000,7000,0
|
|
20230717,114500,2100000,7000,7000,7000,7000,0
|
|
20230717,114400,2100000,7000,7000,7000,7000,0
|
|
20230717,114300,2100000,7000,7000,7000,7000,0
|
|
20230717,114200,2100000,7000,7000,7000,7000,0
|
|
20230717,114100,2100000,7000,7000,7000,7000,0
|
|
20230717,114000,2100000,7000,7000,7000,7000,0
|
|
20230717,113900,2100000,7000,7000,7000,7000,0
|
|
20230717,113800,2100000,7000,7000,7000,7000,0
|
|
20230717,113700,2100000,7000,7000,7000,7000,0
|
|
20230717,113600,2100000,7000,7000,7000,7000,0
|
|
20230717,113500,2100000,7000,7000,7000,7000,0
|
|
20230717,113400,2100000,7000,7000,7000,7000,0
|
|
20230717,113300,2100000,7000,7000,7000,7000,0
|
|
20230717,113200,2100000,7000,7000,7000,7000,0
|
|
20230717,113100,2100000,7000,7000,7000,7000,0
|
|
20230717,113000,2100000,7000,7000,7000,7000,0
|
|
20230717,112900,2100000,7000,7000,7000,7000,0
|
|
20230717,112800,2100000,7000,7000,7000,7000,0
|
|
20230717,112700,2100000,7000,7000,7000,7000,0
|
|
20230717,112600,2100000,7000,7000,7000,7000,0
|
|
20230717,112500,2100000,7000,7000,7000,7000,0
|
|
20230717,112400,2100000,7000,7000,7000,7000,0
|
|
20230717,112300,2100000,7000,7000,7000,7000,0
|
|
20230717,112200,2100000,7000,7000,7000,7000,0
|
|
20230717,112100,2100000,7000,7000,7000,7000,0
|
|
20230717,112000,2100000,7000,7000,7000,7000,0
|
|
20230717,111900,2100000,7000,7000,7000,7000,0
|
|
20230717,111800,2100000,7000,7000,7000,7000,0
|
|
20230717,111700,2100000,7000,7000,7000,7000,0
|
|
20230717,111600,2100000,7000,7000,7000,7000,0
|
|
20230717,111500,2100000,7000,7000,7000,7000,0
|
|
20230717,111400,2100000,7000,7000,7000,7000,0
|
|
20230717,111300,2100000,7000,7000,7000,7000,0
|
|
20230717,111200,2100000,7000,7000,7000,7000,0
|
|
20230717,111100,2100000,7000,7000,7000,7000,0
|
|
20230717,111000,2100000,7000,7000,7000,7000,0
|
|
20230717,110900,2100000,7000,7000,7000,7000,0
|
|
20230717,110800,2100000,7000,7000,7000,7000,0
|
|
20230717,110700,2100000,7000,7000,7000,7000,0
|
|
20230717,110600,2100000,7000,7000,7000,7000,0
|
|
20230717,110500,2100000,7000,7000,7000,7000,0
|
|
20230717,110400,2100000,7000,7000,7000,7000,0
|
|
20230717,110300,2100000,7000,7000,7000,7000,0
|
|
20230717,110200,2100000,7000,7000,7000,7000,0
|
|
20230717,110100,2100000,7000,7000,7000,7000,0
|
|
20230717,110000,2100000,7000,7000,7000,7000,0
|
|
20230717,105900,2100000,7000,7000,7000,7000,0
|
|
20230717,105800,2100000,7000,7000,7000,7000,0
|
|
20230717,105700,2100000,7000,7000,7000,7000,0
|
|
20230717,105600,2100000,7000,7000,7000,7000,0
|
|
20230717,105500,2100000,7000,7000,7000,7000,0
|
|
20230717,105400,2100000,7000,7000,7000,7000,0
|
|
20230717,105300,2100000,7000,7000,7000,7000,0
|
|
20230717,105200,2100000,7000,7000,7000,7000,0
|
|
20230717,105100,2100000,7000,7000,7000,7000,0
|
|
20230717,105000,2100000,7000,7000,7000,7000,0
|
|
20230717,104900,2100000,7000,7000,7000,7000,0
|
|
20230717,104800,2100000,7000,7000,7000,7000,0
|
|
20230717,104700,2100000,7000,7000,7000,7000,0
|
|
20230717,104600,2100000,7000,7000,7000,7000,0
|
|
20230717,104500,2100000,7000,7000,7000,7000,0
|
|
20230717,104400,2100000,7000,7000,7000,7000,0
|
|
20230717,104300,2100000,7000,7000,7000,7000,0
|
|
20230717,104200,2100000,7000,7000,7000,7000,0
|
|
20230717,104100,2100000,7000,7000,7000,7000,0
|
|
20230717,104000,2100000,7000,7000,7000,7000,0
|
|
20230717,103900,2100000,7000,7000,7000,7000,300
|
|
20230717,103800,0,6900,6900,6900,6900,0
|
|
20230717,103700,0,6900,6900,6900,6900,0
|
|
20230717,103600,0,6900,6900,6900,6900,0
|
|
20230717,103500,0,6900,6900,6900,6900,0
|
|
20230717,103400,0,6900,6900,6900,6900,0
|
|
20230717,103300,0,6900,6900,6900,6900,0
|
|
20230717,103200,0,6900,6900,6900,6900,0
|
|
20230717,103100,0,6900,6900,6900,6900,0
|
|
20230717,103000,0,6900,6900,6900,6900,0
|
|
20230717,102900,0,6900,6900,6900,6900,0
|
|
20230717,102800,0,6900,6900,6900,6900,0
|
|
20230717,102700,0,6900,6900,6900,6900,0
|
|
20230717,102600,0,6900,6900,6900,6900,0
|
|
20230717,102500,0,6900,6900,6900,6900,0
|
|
20230717,102400,0,6900,6900,6900,6900,0
|
|
20230717,102300,0,6900,6900,6900,6900,0
|
|
20230717,102200,0,6900,6900,6900,6900,0
|
|
20230717,102100,0,6900,6900,6900,6900,0
|
|
20230717,102000,0,6900,6900,6900,6900,0
|
|
20230717,101900,0,6900,6900,6900,6900,0
|
|
20230717,101800,0,6900,6900,6900,6900,0
|
|
20230717,101700,0,6900,6900,6900,6900,0
|
|
20230717,101600,0,6900,6900,6900,6900,0
|
|
20230717,101500,0,6900,6900,6900,6900,0
|
|
20230717,101400,0,6900,6900,6900,6900,0
|
|
20230717,101300,0,6900,6900,6900,6900,0
|
|
20230717,101200,0,6900,6900,6900,6900,0
|
|
20230717,101100,0,6900,6900,6900,6900,0
|
|
20230717,101000,0,6900,6900,6900,6900,0
|
|
20230717,100900,0,6900,6900,6900,6900,0
|
|
20230717,100800,0,6900,6900,6900,6900,0
|
|
20230717,100700,0,6900,6900,6900,6900,0
|
|
20230717,100600,0,6900,6900,6900,6900,0
|
|
20230717,100500,0,6900,6900,6900,6900,0
|
|
20230717,100400,0,6900,6900,6900,6900,0
|
|
20230717,100300,0,6900,6900,6900,6900,0
|
|
20230717,100200,0,6900,6900,6900,6900,0
|
|
20230717,100100,0,6900,6900,6900,6900,0
|
|
20230717,100000,0,6900,6900,6900,6900,0
|
|
20230717,095900,0,6900,6900,6900,6900,0
|
|
20230717,095800,0,6900,6900,6900,6900,0
|
|
20230717,095700,0,6900,6900,6900,6900,0
|
|
20230717,095600,0,6900,6900,6900,6900,0
|
|
20230717,095500,0,6900,6900,6900,6900,0
|
|
20230717,095400,0,6900,6900,6900,6900,0
|
|
20230717,095300,0,6900,6900,6900,6900,0
|
|
20230717,095200,0,6900,6900,6900,6900,0
|
|
20230717,095100,0,6900,6900,6900,6900,0
|
|
20230717,095000,0,6900,6900,6900,6900,0
|
|
20230717,094900,0,6900,6900,6900,6900,0
|
|
20230717,094800,0,6900,6900,6900,6900,0
|
|
20230717,094700,0,6900,6900,6900,6900,0
|
|
20230717,094600,0,6900,6900,6900,6900,0
|
|
20230717,094500,0,6900,6900,6900,6900,0
|
|
20230717,094400,0,6900,6900,6900,6900,0
|
|
20230717,094300,0,6900,6900,6900,6900,0
|
|
20230717,094200,0,6900,6900,6900,6900,0
|
|
20230717,094100,0,6900,6900,6900,6900,0
|
|
20230717,094000,0,6900,6900,6900,6900,0
|
|
20230717,093900,0,6900,6900,6900,6900,0
|
|
20230717,093800,0,6900,6900,6900,6900,0
|
|
20230717,093700,0,6900,6900,6900,6900,0
|
|
20230717,093600,0,6900,6900,6900,6900,0
|
|
20230717,093500,0,6900,6900,6900,6900,0
|
|
20230717,093400,0,6900,6900,6900,6900,0
|
|
20230717,093300,0,6900,6900,6900,6900,0
|
|
20230717,093200,0,6900,6900,6900,6900,0
|
|
20230717,093100,0,6900,6900,6900,6900,0
|
|
20230717,093000,0,6900,6900,6900,6900,0
|
|
20230717,092900,0,6900,6900,6900,6900,0
|
|
20230717,092800,0,6900,6900,6900,6900,0
|
|
20230717,092700,0,6900,6900,6900,6900,0
|
|
20230717,092600,0,6900,6900,6900,6900,0
|
|
20230717,092500,0,6900,6900,6900,6900,0
|
|
20230717,092400,0,6900,6900,6900,6900,0
|
|
20230717,092300,0,6900,6900,6900,6900,0
|
|
20230717,092200,0,6900,6900,6900,6900,0
|
|
20230717,092100,0,6900,6900,6900,6900,0
|
|
20230717,092000,0,6900,6900,6900,6900,0
|
|
20230717,091900,0,6900,6900,6900,6900,0
|
|
20230717,091800,0,6900,6900,6900,6900,0
|
|
20230717,091700,0,6900,6900,6900,6900,0
|
|
20230717,091600,0,6900,6900,6900,6900,0
|
|
20230717,091500,0,6900,6900,6900,6900,0
|
|
20230717,091400,0,6900,6900,6900,6900,0
|
|
20230717,091300,0,6900,6900,6900,6900,0
|
|
20230717,091200,0,6900,6900,6900,6900,0
|
|
20230717,091100,0,6900,6900,6900,6900,0
|
|
20230717,091000,0,6900,6900,6900,6900,0
|
|
20230717,090900,0,6900,6900,6900,6900,0
|
|
20230717,090800,0,6900,6900,6900,6900,0
|
|
20230717,090700,0,6900,6900,6900,6900,0
|
|
20230717,090600,0,6900,6900,6900,6900,0
|
|
20230717,090500,0,6900,6900,6900,6900,0
|
|
20230717,090400,0,6900,6900,6900,6900,0
|
|
20230717,090300,0,6900,6900,6900,6900,0
|
|
20230717,090200,0,6900,6900,6900,6900,0
|
|
20230717,090100,0,6900,6900,6900,6900,0
|
|
20230717,090000,0,6900,6900,6900,6900,0
|