660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,195700,58530120,6040,6040,6040,6040,772
|
|
20230616,195600,58530120,6040,6040,6040,6040,0
|
|
20230616,195500,58530120,6040,6040,6040,6040,0
|
|
20230616,195400,58530120,6040,6040,6040,6040,0
|
|
20230616,195300,58530120,6040,6040,6040,6040,0
|
|
20230616,195200,58530120,6040,6040,6040,6040,0
|
|
20230616,195100,58530120,6040,6040,6040,6040,0
|
|
20230616,195000,58530120,6040,6040,6040,6040,0
|
|
20230616,194900,58530120,6040,6040,6040,6040,0
|
|
20230616,194800,58530120,6040,6040,6040,6040,0
|
|
20230616,194700,58530120,6040,6040,6040,6040,0
|
|
20230616,194600,58530120,6040,6040,6040,6040,0
|
|
20230616,194500,58530120,6040,6040,6040,6040,0
|
|
20230616,194400,58530120,6040,6040,6040,6040,0
|
|
20230616,194300,58530120,6040,6040,6040,6040,0
|
|
20230616,194200,58530120,6040,6040,6040,6040,0
|
|
20230616,194100,58530120,6040,6040,6040,6040,0
|
|
20230616,194000,58530120,6040,6040,6040,6040,0
|
|
20230616,193900,58530120,6040,6040,6040,6040,0
|
|
20230616,193800,58530120,6040,6040,6040,6040,0
|
|
20230616,193700,58530120,6040,6040,6040,6040,0
|
|
20230616,193600,58530120,6040,6040,6040,6040,0
|
|
20230616,193500,58530120,6040,6040,6040,6040,0
|
|
20230616,193400,58530120,6040,6040,6040,6040,0
|
|
20230616,193300,58530120,6040,6040,6040,6040,0
|
|
20230616,193200,58530120,6040,6040,6040,6040,0
|
|
20230616,193100,58530120,6040,6040,6040,6040,0
|
|
20230616,193000,58530120,6040,6040,6040,6040,0
|
|
20230616,192900,58530120,6040,6040,6040,6040,0
|
|
20230616,192800,58530120,6040,6040,6040,6040,0
|
|
20230616,192700,58530120,6040,6040,6040,6040,772
|
|
20230616,192600,58530120,6040,6040,6040,6040,0
|
|
20230616,192500,58530120,6040,6040,6040,6040,0
|
|
20230616,192400,58530120,6040,6040,6040,6040,0
|
|
20230616,192300,58530120,6040,6040,6040,6040,0
|
|
20230616,192200,58530120,6040,6040,6040,6040,0
|
|
20230616,192100,58530120,6040,6040,6040,6040,0
|
|
20230616,192000,58530120,6040,6040,6040,6040,0
|
|
20230616,191900,58530120,6040,6040,6040,6040,0
|
|
20230616,191800,58530120,6040,6040,6040,6040,0
|
|
20230616,191700,58530120,6040,6040,6040,6040,0
|
|
20230616,191600,58530120,6040,6040,6040,6040,0
|
|
20230616,191500,58530120,6040,6040,6040,6040,0
|
|
20230616,191400,58530120,6040,6040,6040,6040,0
|
|
20230616,191300,58530120,6040,6040,6040,6040,0
|
|
20230616,191200,58530120,6040,6040,6040,6040,0
|
|
20230616,191100,58530120,6040,6040,6040,6040,0
|
|
20230616,191000,58530120,6040,6040,6040,6040,0
|
|
20230616,190900,58530120,6040,6040,6040,6040,0
|
|
20230616,190800,58530120,6040,6040,6040,6040,0
|
|
20230616,190700,58530120,6040,6040,6040,6040,0
|
|
20230616,190600,58530120,6040,6040,6040,6040,0
|
|
20230616,190500,58530120,6040,6040,6040,6040,0
|
|
20230616,190400,58530120,6040,6040,6040,6040,0
|
|
20230616,190300,58530120,6040,6040,6040,6040,0
|
|
20230616,190200,58530120,6040,6040,6040,6040,0
|
|
20230616,190100,58530120,6040,6040,6040,6040,0
|
|
20230616,190000,58530120,6040,6040,6040,6040,0
|
|
20230616,185900,58530120,6040,6040,6040,6040,0
|
|
20230616,185800,58530120,6040,6040,6040,6040,0
|
|
20230616,185700,58530120,6040,6040,6040,6040,772
|
|
20230616,185600,58530120,6040,6040,6040,6040,0
|
|
20230616,185500,58530120,6040,6040,6040,6040,0
|
|
20230616,185400,58530120,6040,6040,6040,6040,0
|
|
20230616,185300,58530120,6040,6040,6040,6040,0
|
|
20230616,185200,58530120,6040,6040,6040,6040,0
|
|
20230616,185100,58530120,6040,6040,6040,6040,0
|
|
20230616,185000,58530120,6040,6040,6040,6040,0
|
|
20230616,184900,58530120,6040,6040,6040,6040,0
|
|
20230616,184800,58530120,6040,6040,6040,6040,0
|
|
20230616,184700,58530120,6040,6040,6040,6040,0
|
|
20230616,184600,58530120,6040,6040,6040,6040,0
|
|
20230616,184500,58530120,6040,6040,6040,6040,0
|
|
20230616,184400,58530120,6040,6040,6040,6040,0
|
|
20230616,184300,58530120,6040,6040,6040,6040,0
|
|
20230616,184200,58530120,6040,6040,6040,6040,0
|
|
20230616,184100,58530120,6040,6040,6040,6040,0
|
|
20230616,184000,58530120,6040,6040,6040,6040,0
|
|
20230616,183900,58530120,6040,6040,6040,6040,0
|
|
20230616,183800,58530120,6040,6040,6040,6040,0
|
|
20230616,183700,58530120,6040,6040,6040,6040,0
|
|
20230616,183600,58530120,6040,6040,6040,6040,0
|
|
20230616,183500,58530120,6040,6040,6040,6040,0
|
|
20230616,183400,58530120,6040,6040,6040,6040,0
|
|
20230616,183300,58530120,6040,6040,6040,6040,0
|
|
20230616,183200,58530120,6040,6040,6040,6040,0
|
|
20230616,183100,58530120,6040,6040,6040,6040,0
|
|
20230616,183000,58530120,6040,6040,6040,6040,0
|
|
20230616,182900,58530120,6040,6040,6040,6040,0
|
|
20230616,182800,58530120,6040,6040,6040,6040,0
|
|
20230616,182700,58530120,6040,6040,6040,6040,772
|
|
20230616,182600,58530120,6040,6040,6040,6040,0
|
|
20230616,182500,58530120,6040,6040,6040,6040,0
|
|
20230616,182400,58530120,6040,6040,6040,6040,0
|
|
20230616,182300,58530120,6040,6040,6040,6040,0
|
|
20230616,182200,58530120,6040,6040,6040,6040,0
|
|
20230616,182100,58530120,6040,6040,6040,6040,0
|
|
20230616,182000,58530120,6040,6040,6040,6040,0
|
|
20230616,181900,58530120,6040,6040,6040,6040,0
|
|
20230616,181800,58530120,6040,6040,6040,6040,0
|
|
20230616,181700,58530120,6040,6040,6040,6040,0
|
|
20230616,181600,58530120,6040,6040,6040,6040,0
|
|
20230616,181500,58530120,6040,6040,6040,6040,0
|
|
20230616,181400,58530120,6040,6040,6040,6040,0
|
|
20230616,181300,58530120,6040,6040,6040,6040,0
|
|
20230616,181200,58530120,6040,6040,6040,6040,0
|
|
20230616,181100,58530120,6040,6040,6040,6040,0
|
|
20230616,181000,58530120,6040,6040,6040,6040,0
|
|
20230616,180900,58530120,6040,6040,6040,6040,0
|
|
20230616,180800,58530120,6040,6040,6040,6040,0
|
|
20230616,180700,58530120,6040,6040,6040,6040,0
|
|
20230616,180600,58530120,6040,6040,6040,6040,0
|
|
20230616,180500,58530120,6040,6040,6040,6040,0
|
|
20230616,180400,58530120,6040,6040,6040,6040,0
|
|
20230616,180300,58530120,6040,6040,6040,6040,0
|
|
20230616,180200,58530120,6040,6040,6040,6040,0
|
|
20230616,180100,58530120,6040,6040,6040,6040,0
|
|
20230616,180000,58530120,6040,6040,6040,6040,0
|
|
20230616,175900,58530120,6040,6040,6040,6040,0
|
|
20230616,175800,58530120,6040,6040,6040,6040,0
|
|
20230616,175700,58530120,6040,6040,6040,6040,772
|
|
20230616,175600,58530120,6040,6040,6040,6040,0
|
|
20230616,175500,58530120,6040,6040,6040,6040,0
|
|
20230616,175400,58530120,6040,6040,6040,6040,0
|
|
20230616,175300,58530120,6040,6040,6040,6040,0
|
|
20230616,175200,58530120,6040,6040,6040,6040,0
|
|
20230616,175100,58530120,6040,6040,6040,6040,0
|
|
20230616,175000,58530120,6040,6040,6040,6040,0
|
|
20230616,174900,58530120,6040,6040,6040,6040,0
|
|
20230616,174800,58530120,6040,6040,6040,6040,0
|
|
20230616,174700,58530120,6040,6040,6040,6040,0
|
|
20230616,174600,58530120,6040,6040,6040,6040,0
|
|
20230616,174500,58530120,6040,6040,6040,6040,0
|
|
20230616,174400,58530120,6040,6040,6040,6040,0
|
|
20230616,174300,58530120,6040,6040,6040,6040,0
|
|
20230616,174200,58530120,6040,6040,6040,6040,0
|
|
20230616,174100,58530120,6040,6040,6040,6040,0
|
|
20230616,174000,58530120,6040,6040,6040,6040,0
|
|
20230616,173900,58530120,6040,6040,6040,6040,0
|
|
20230616,173800,58530120,6040,6040,6040,6040,0
|
|
20230616,173700,58530120,6040,6040,6040,6040,0
|
|
20230616,173600,58530120,6040,6040,6040,6040,0
|
|
20230616,173500,58530120,6040,6040,6040,6040,0
|
|
20230616,173400,58530120,6040,6040,6040,6040,0
|
|
20230616,173300,58530120,6040,6040,6040,6040,0
|
|
20230616,173200,58530120,6040,6040,6040,6040,0
|
|
20230616,173100,58530120,6040,6040,6040,6040,0
|
|
20230616,173000,58530120,6040,6040,6040,6040,0
|
|
20230616,172900,58530120,6040,6040,6040,6040,0
|
|
20230616,172800,58530120,6040,6040,6040,6040,0
|
|
20230616,172700,58530120,6040,6040,6040,6040,772
|
|
20230616,172600,58530120,6040,6040,6040,6040,0
|
|
20230616,172500,58530120,6040,6040,6040,6040,0
|
|
20230616,172400,58530120,6040,6040,6040,6040,0
|
|
20230616,172300,58530120,6040,6040,6040,6040,0
|
|
20230616,172200,58530120,6040,6040,6040,6040,0
|
|
20230616,172100,58530120,6040,6040,6040,6040,0
|
|
20230616,172000,58530120,6040,6040,6040,6040,0
|
|
20230616,171900,58530120,6040,6040,6040,6040,0
|
|
20230616,171800,58530120,6040,6040,6040,6040,0
|
|
20230616,171700,58530120,6040,6040,6040,6040,0
|
|
20230616,171600,58530120,6040,6040,6040,6040,0
|
|
20230616,171500,58530120,6040,6040,6040,6040,0
|
|
20230616,171400,58530120,6040,6040,6040,6040,0
|
|
20230616,171300,58530120,6040,6040,6040,6040,0
|
|
20230616,171200,58530120,6040,6040,6040,6040,0
|
|
20230616,171100,58530120,6040,6040,6040,6040,0
|
|
20230616,171000,58530120,6040,6040,6040,6040,0
|
|
20230616,170900,58530120,6040,6040,6040,6040,0
|
|
20230616,170800,58530120,6040,6040,6040,6040,0
|
|
20230616,170700,58530120,6040,6040,6040,6040,0
|
|
20230616,170600,58530120,6040,6040,6040,6040,0
|
|
20230616,170500,58530120,6040,6040,6040,6040,0
|
|
20230616,170400,58530120,6040,6040,6040,6040,0
|
|
20230616,170300,58530120,6040,6040,6040,6040,0
|
|
20230616,170200,58530120,6040,6040,6040,6040,0
|
|
20230616,170100,58530120,6040,6040,6040,6040,0
|
|
20230616,170000,58530120,6040,6040,6040,6040,0
|
|
20230616,165900,58530120,6040,6040,6040,6040,0
|
|
20230616,165800,58530120,6040,6040,6040,6040,0
|
|
20230616,165700,58530120,6040,6040,6040,6040,772
|
|
20230616,165600,58530120,6040,6040,6040,6040,0
|
|
20230616,165500,58530120,6040,6040,6040,6040,0
|
|
20230616,165400,58530120,6040,6040,6040,6040,0
|
|
20230616,165300,58530120,6040,6040,6040,6040,0
|
|
20230616,165200,58530120,6040,6040,6040,6040,0
|
|
20230616,165100,58530120,6040,6040,6040,6040,0
|
|
20230616,165000,58530120,6040,6040,6040,6040,0
|
|
20230616,164900,58530120,6040,6040,6040,6040,0
|
|
20230616,164800,58530120,6040,6040,6040,6040,0
|
|
20230616,164700,58530120,6040,6040,6040,6040,0
|
|
20230616,164600,58530120,6040,6040,6040,6040,0
|
|
20230616,164500,58530120,6040,6040,6040,6040,0
|
|
20230616,164400,58530120,6040,6040,6040,6040,0
|
|
20230616,164300,58530120,6040,6040,6040,6040,0
|
|
20230616,164200,58530120,6040,6040,6040,6040,0
|
|
20230616,164100,58530120,6040,6040,6040,6040,0
|
|
20230616,164000,58530120,6040,6040,6040,6040,0
|
|
20230616,163900,58530120,6040,6040,6040,6040,0
|
|
20230616,163800,58530120,6040,6040,6040,6040,0
|
|
20230616,163700,58530120,6040,6040,6040,6040,0
|
|
20230616,163600,58530120,6040,6040,6040,6040,0
|
|
20230616,163500,58530120,6040,6040,6040,6040,0
|
|
20230616,163400,58530120,6040,6040,6040,6040,0
|
|
20230616,163300,58530120,6040,6040,6040,6040,0
|
|
20230616,163200,58530120,6040,6040,6040,6040,0
|
|
20230616,163100,58530120,6040,6040,6040,6040,0
|
|
20230616,163000,58530120,6040,6040,6040,6040,0
|
|
20230616,162900,58530120,6040,6040,6040,6040,0
|
|
20230616,162800,58530120,6040,6040,6040,6040,0
|
|
20230616,162700,58530120,6040,6040,6040,6040,772
|
|
20230616,162600,58530120,6040,6040,6040,6040,0
|
|
20230616,162500,58530120,6040,6040,6040,6040,0
|
|
20230616,162400,58530120,6040,6040,6040,6040,0
|
|
20230616,162300,58530120,6040,6040,6040,6040,0
|
|
20230616,162200,58530120,6040,6040,6040,6040,0
|
|
20230616,162100,58530120,6040,6040,6040,6040,0
|
|
20230616,162000,58530120,6040,6040,6040,6040,0
|
|
20230616,161900,58530120,6040,6040,6040,6040,0
|
|
20230616,161800,58530120,6040,6040,6040,6040,0
|
|
20230616,161700,58530120,6040,6040,6040,6040,0
|
|
20230616,161600,58530120,6040,6040,6040,6040,0
|
|
20230616,161500,58530120,6040,6040,6040,6040,0
|
|
20230616,161400,58530120,6040,6040,6040,6040,0
|
|
20230616,161300,58530120,6040,6040,6040,6040,0
|
|
20230616,161200,58530120,6040,6040,6040,6040,0
|
|
20230616,161100,58530120,6040,6040,6040,6040,0
|
|
20230616,161000,58530120,6040,6040,6040,6040,0
|
|
20230616,160900,58530120,6040,6040,6040,6040,0
|
|
20230616,160800,58530120,6040,6040,6040,6040,0
|
|
20230616,160700,58530120,6040,6040,6040,6040,0
|
|
20230616,160600,58530120,6040,6040,6040,6040,0
|
|
20230616,160500,58530120,6040,6040,6040,6040,0
|
|
20230616,160400,58530120,6040,6040,6040,6040,0
|
|
20230616,160300,58530120,6040,6040,6040,6040,0
|
|
20230616,160200,58530120,6040,6040,6040,6040,0
|
|
20230616,160100,58530120,6040,6040,6040,6040,0
|
|
20230616,160000,58530120,6040,6040,6040,6040,0
|
|
20230616,155900,58530120,6040,6040,6040,6040,0
|
|
20230616,155800,58530120,6040,6040,6040,6040,0
|
|
20230616,155700,58530120,6040,6040,6040,6040,772
|
|
20230616,155600,58530120,6040,6040,6040,6040,0
|
|
20230616,155500,58530120,6040,6040,6040,6040,0
|
|
20230616,155400,58530120,6040,6040,6040,6040,0
|
|
20230616,155300,58530120,6040,6040,6040,6040,0
|
|
20230616,155200,58530120,6040,6040,6040,6040,0
|
|
20230616,155100,58530120,6040,6040,6040,6040,0
|
|
20230616,155000,58530120,6040,6040,6040,6040,0
|
|
20230616,154900,58530120,6040,6040,6040,6040,0
|
|
20230616,154800,58530120,6040,6040,6040,6040,0
|
|
20230616,154700,58530120,6040,6040,6040,6040,0
|
|
20230616,154600,58530120,6040,6040,6040,6040,0
|
|
20230616,154500,58530120,6040,6040,6040,6040,0
|
|
20230616,154400,58530120,6040,6040,6040,6040,0
|
|
20230616,154300,58530120,6040,6040,6040,6040,0
|
|
20230616,154200,58530120,6040,6040,6040,6040,0
|
|
20230616,154100,58530120,6040,6040,6040,6040,0
|
|
20230616,154000,58530120,6040,6040,6040,6040,0
|
|
20230616,153900,58530120,6040,6040,6040,6040,0
|
|
20230616,153800,58530120,6040,6040,6040,6040,0
|
|
20230616,153700,58530120,6040,6040,6040,6040,0
|
|
20230616,153600,58530120,6040,6040,6040,6040,0
|
|
20230616,153500,58530120,6040,6040,6040,6040,0
|
|
20230616,153400,58530120,6040,6040,6040,6040,0
|
|
20230616,153300,58530120,6040,6040,6040,6040,0
|
|
20230616,153200,58530120,6040,6040,6040,6040,0
|
|
20230616,153100,58530120,6040,6040,6040,6040,0
|
|
20230616,153000,58530120,6040,6040,6040,6040,772
|
|
20230616,152900,53867240,6080,6080,6080,6080,0
|
|
20230616,152800,53867240,6080,6080,6080,6080,0
|
|
20230616,152700,53867240,6080,6080,6080,6080,0
|
|
20230616,152600,53867240,6080,6080,6080,6080,0
|
|
20230616,152500,53867240,6080,6080,6080,6080,0
|
|
20230616,152400,53867240,6080,6080,6080,6080,0
|
|
20230616,152300,53867240,6080,6080,6080,6080,0
|
|
20230616,152200,53867240,6080,6080,6080,6080,0
|
|
20230616,152100,53867240,6080,6080,6080,6080,0
|
|
20230616,152000,53867240,6080,6080,6080,6080,0
|
|
20230616,151900,53867240,6080,6080,6080,6080,115
|
|
20230616,151800,53168040,6100,6100,6100,6100,0
|
|
20230616,151700,53168040,6100,6100,6100,6100,2
|
|
20230616,151600,53155840,6080,6080,6080,6080,117
|
|
20230616,151500,52444480,6100,6100,6100,6100,0
|
|
20230616,151400,52444480,6100,6100,6100,6100,0
|
|
20230616,151300,52444480,6100,6100,6100,6100,0
|
|
20230616,151200,52444480,6100,6100,6100,6100,0
|
|
20230616,151100,52444480,6100,6100,6100,6100,0
|
|
20230616,151000,52444480,6100,6100,6100,6100,0
|
|
20230616,150900,52444480,6100,6100,6100,6100,0
|
|
20230616,150800,52444480,6100,6100,6100,6100,0
|
|
20230616,150700,52444480,6100,6100,6100,6100,0
|
|
20230616,150600,52444480,6100,6100,6100,6100,0
|
|
20230616,150500,52444480,6100,6100,6100,6100,0
|
|
20230616,150400,52444480,6100,6100,6100,6100,0
|
|
20230616,150300,52444480,6100,6100,6100,6100,0
|
|
20230616,150200,52444480,6100,6100,6100,6100,0
|
|
20230616,150100,52444480,6100,6100,6100,6100,0
|
|
20230616,150000,52444480,6100,6100,6100,6100,0
|
|
20230616,145900,52444480,6100,6100,6100,6100,0
|
|
20230616,145800,52444480,6100,6100,6100,6100,0
|
|
20230616,145700,52444480,6100,6100,6100,6100,0
|
|
20230616,145600,52444480,6100,6100,6100,6100,0
|
|
20230616,145500,52444480,6100,6100,6100,6100,0
|
|
20230616,145400,52444480,6100,6100,6100,6100,0
|
|
20230616,145300,52444480,6100,6100,6100,6100,0
|
|
20230616,145200,52444480,6100,6100,6100,6100,0
|
|
20230616,145100,52444480,6100,6100,6100,6100,0
|
|
20230616,145000,52444480,6100,6100,6100,6100,0
|
|
20230616,144900,52444480,6100,6100,6100,6100,0
|
|
20230616,144800,52444480,6100,6100,6100,6100,0
|
|
20230616,144700,52444480,6100,6100,6100,6100,0
|
|
20230616,144600,52444480,6100,6100,6100,6100,0
|
|
20230616,144500,52444480,6100,6100,6100,6100,0
|
|
20230616,144400,52444480,6100,6100,6100,6100,4
|
|
20230616,144300,52420080,6100,6100,6100,6100,0
|
|
20230616,144200,52420080,6100,6100,6100,6100,0
|
|
20230616,144100,52420080,6100,6100,6100,6100,0
|
|
20230616,144000,52420080,6100,6100,6100,6100,0
|
|
20230616,143900,52420080,6100,6100,6100,6100,0
|
|
20230616,143800,52420080,6100,6100,6100,6100,0
|
|
20230616,143700,52420080,6100,6100,6100,6100,0
|
|
20230616,143600,52420080,6100,6100,6100,6100,0
|
|
20230616,143500,52420080,6100,6100,6100,6100,0
|
|
20230616,143400,52420080,6100,6100,6100,6100,0
|
|
20230616,143300,52420080,6100,6100,6100,6100,0
|
|
20230616,143200,52420080,6100,6100,6100,6100,1
|
|
20230616,143100,52413980,6090,6090,6090,6090,3
|
|
20230616,143000,52395710,6060,6060,6060,6060,0
|
|
20230616,142900,52395710,6060,6060,6060,6060,0
|
|
20230616,142800,52395710,6060,6120,6120,6060,389
|
|
20230616,142700,50033070,6140,6140,6140,6140,0
|
|
20230616,142600,50033070,6140,6140,6140,6140,0
|
|
20230616,142500,50033070,6140,6140,6140,6140,0
|
|
20230616,142400,50033070,6140,6140,6140,6140,56
|
|
20230616,142300,49689230,6140,6140,6140,6140,0
|
|
20230616,142200,49689230,6140,6140,6140,6140,0
|
|
20230616,142100,49689230,6140,6140,6140,6140,0
|
|
20230616,142000,49689230,6140,6140,6140,6140,0
|
|
20230616,141900,49689230,6140,6140,6140,6140,0
|
|
20230616,141800,49689230,6140,6140,6140,6140,0
|
|
20230616,141700,49689230,6140,6140,6140,6140,0
|
|
20230616,141600,49689230,6140,6140,6140,6140,0
|
|
20230616,141500,49689230,6140,6140,6140,6140,0
|
|
20230616,141400,49689230,6140,6140,6140,6140,0
|
|
20230616,141300,49689230,6140,6140,6140,6140,0
|
|
20230616,141200,49689230,6140,6140,6140,6140,0
|
|
20230616,141100,49689230,6140,6140,6140,6140,0
|
|
20230616,141000,49689230,6140,6140,6140,6140,0
|
|
20230616,140900,49689230,6140,6140,6140,6140,3
|
|
20230616,140800,49670810,6140,6140,6140,6140,0
|
|
20230616,140700,49670810,6140,6140,6140,6140,0
|
|
20230616,140600,49670810,6140,6140,6140,6140,0
|
|
20230616,140500,49670810,6140,6140,6140,6140,0
|
|
20230616,140400,49670810,6140,6140,6140,6140,0
|
|
20230616,140300,49670810,6140,6140,6140,6140,0
|
|
20230616,140200,49670810,6140,6140,6140,6140,0
|
|
20230616,140100,49670810,6140,6140,6140,6140,0
|
|
20230616,140000,49670810,6140,6140,6140,6140,0
|
|
20230616,135900,49670810,6140,6140,6140,6140,0
|
|
20230616,135800,49670810,6140,6140,6140,6140,0
|
|
20230616,135700,49670810,6140,6140,6140,6140,0
|
|
20230616,135600,49670810,6140,6140,6140,6140,0
|
|
20230616,135500,49670810,6140,6140,6140,6140,0
|
|
20230616,135400,49670810,6140,6140,6140,6140,0
|
|
20230616,135300,49670810,6140,6140,6140,6140,0
|
|
20230616,135200,49670810,6140,6140,6140,6140,0
|
|
20230616,135100,49670810,6140,6140,6140,6140,0
|
|
20230616,135000,49670810,6140,6140,6140,6140,0
|
|
20230616,134900,49670810,6140,6140,6140,6140,0
|
|
20230616,134800,49670810,6140,6140,6140,6140,0
|
|
20230616,134700,49670810,6140,6140,6140,6140,0
|
|
20230616,134600,49670810,6140,6140,6140,6140,0
|
|
20230616,134500,49670810,6140,6140,6140,6140,0
|
|
20230616,134400,49670810,6140,6140,6140,6140,0
|
|
20230616,134300,49670810,6140,6140,6140,6140,0
|
|
20230616,134200,49670810,6140,6140,6140,6140,0
|
|
20230616,134100,49670810,6140,6140,6140,6140,0
|
|
20230616,134000,49670810,6140,6140,6140,6140,0
|
|
20230616,133900,49670810,6140,6140,6140,6140,0
|
|
20230616,133800,49670810,6140,6140,6140,6140,0
|
|
20230616,133700,49670810,6140,6140,6140,6140,0
|
|
20230616,133600,49670810,6140,6140,6140,6140,0
|
|
20230616,133500,49670810,6140,6140,6140,6140,815
|
|
20230616,133400,44666710,6120,6120,6120,6120,0
|
|
20230616,133300,44666710,6120,6120,6120,6120,0
|
|
20230616,133200,44666710,6120,6120,6120,6120,0
|
|
20230616,133100,44666710,6120,6120,6120,6120,0
|
|
20230616,133000,44666710,6120,6120,6120,6120,0
|
|
20230616,132900,44666710,6120,6120,6120,6120,0
|
|
20230616,132800,44666710,6120,6120,6120,6120,0
|
|
20230616,132700,44666710,6120,6120,6120,6120,0
|
|
20230616,132600,44666710,6120,6120,6120,6120,0
|
|
20230616,132500,44666710,6120,6120,6120,6120,0
|
|
20230616,132400,44666710,6120,6120,6120,6120,0
|
|
20230616,132300,44666710,6120,6120,6120,6120,0
|
|
20230616,132200,44666710,6120,6120,6120,6120,0
|
|
20230616,132100,44666710,6120,6120,6120,6120,148
|
|
20230616,132000,43760950,6120,6120,6120,6120,0
|
|
20230616,131900,43760950,6120,6120,6120,6120,0
|
|
20230616,131800,43760950,6120,6120,6120,6120,0
|
|
20230616,131700,43760950,6120,6130,6130,6120,400
|
|
20230616,131600,41312560,6140,6140,6140,6140,0
|
|
20230616,131500,41312560,6140,6140,6140,6140,0
|
|
20230616,131400,41312560,6140,6140,6140,6140,0
|
|
20230616,131300,41312560,6140,6140,6140,6140,0
|
|
20230616,131200,41312560,6140,6140,6140,6140,0
|
|
20230616,131100,41312560,6140,6140,6140,6140,0
|
|
20230616,131000,41312560,6140,6140,6140,6140,0
|
|
20230616,130900,41312560,6140,6140,6140,6140,0
|
|
20230616,130800,41312560,6140,6140,6140,6140,0
|
|
20230616,130700,41312560,6140,6140,6140,6140,0
|
|
20230616,130600,41312560,6140,6140,6140,6140,0
|
|
20230616,130500,41312560,6140,6140,6140,6140,0
|
|
20230616,130400,41312560,6140,6140,6140,6140,0
|
|
20230616,130300,41312560,6140,6140,6140,6140,0
|
|
20230616,130200,41312560,6140,6140,6140,6140,1
|
|
20230616,130100,41306420,6120,6120,6120,6120,0
|
|
20230616,130000,41306420,6120,6120,6120,6120,0
|
|
20230616,125900,41306420,6120,6120,6120,6120,0
|
|
20230616,125800,41306420,6120,6120,6120,6120,0
|
|
20230616,125700,41306420,6120,6120,6120,6120,0
|
|
20230616,125600,41306420,6120,6120,6120,6120,0
|
|
20230616,125500,41306420,6120,6120,6120,6120,0
|
|
20230616,125400,41306420,6120,6120,6120,6120,0
|
|
20230616,125300,41306420,6120,6120,6120,6120,0
|
|
20230616,125200,41306420,6120,6120,6120,6120,0
|
|
20230616,125100,41306420,6120,6120,6120,6120,0
|
|
20230616,125000,41306420,6120,6120,6120,6120,0
|
|
20230616,124900,41306420,6120,6120,6120,6120,0
|
|
20230616,124800,41306420,6120,6120,6120,6120,0
|
|
20230616,124700,41306420,6120,6120,6120,6120,0
|
|
20230616,124600,41306420,6120,6120,6120,6120,0
|
|
20230616,124500,41306420,6120,6120,6120,6120,0
|
|
20230616,124400,41306420,6120,6120,6120,6120,0
|
|
20230616,124300,41306420,6120,6120,6120,6120,0
|
|
20230616,124200,41306420,6120,6120,6120,6120,0
|
|
20230616,124100,41306420,6120,6120,6120,6120,0
|
|
20230616,124000,41306420,6120,6120,6120,6120,0
|
|
20230616,123900,41306420,6120,6120,6120,6120,0
|
|
20230616,123800,41306420,6120,6120,6120,6120,0
|
|
20230616,123700,41306420,6120,6120,6120,6120,0
|
|
20230616,123600,41306420,6120,6120,6120,6120,0
|
|
20230616,123500,41306420,6120,6120,6120,6120,0
|
|
20230616,123400,41306420,6120,6120,6120,6120,0
|
|
20230616,123300,41306420,6120,6120,6120,6120,6
|
|
20230616,123200,41269700,6120,6120,6120,6120,0
|
|
20230616,123100,41269700,6120,6120,6120,6120,0
|
|
20230616,123000,41269700,6120,6120,6120,6120,8
|
|
20230616,122900,41220740,6150,6150,6150,6150,0
|
|
20230616,122800,41220740,6150,6150,6150,6150,20
|
|
20230616,122700,41097740,6150,6150,6150,6150,0
|
|
20230616,122600,41097740,6150,6150,6150,6150,0
|
|
20230616,122500,41097740,6150,6150,6150,6150,0
|
|
20230616,122400,41097740,6150,6150,6150,6150,0
|
|
20230616,122300,41097740,6150,6150,6150,6150,1
|
|
20230616,122200,41091590,6100,6100,6100,6100,313
|
|
20230616,122100,39182290,6150,6150,6150,6150,0
|
|
20230616,122000,39182290,6150,6150,6150,6150,0
|
|
20230616,121900,39182290,6150,6150,6150,6150,0
|
|
20230616,121800,39182290,6150,6150,6150,6150,0
|
|
20230616,121700,39182290,6150,6150,6150,6150,0
|
|
20230616,121600,39182290,6150,6150,6150,6150,0
|
|
20230616,121500,39182290,6150,6150,6150,6150,0
|
|
20230616,121400,39182290,6150,6150,6150,6150,0
|
|
20230616,121300,39182290,6150,6150,6150,6150,0
|
|
20230616,121200,39182290,6150,6150,6150,6150,0
|
|
20230616,121100,39182290,6150,6150,6150,6150,0
|
|
20230616,121000,39182290,6150,6150,6150,6150,0
|
|
20230616,120900,39182290,6150,6150,6150,6150,0
|
|
20230616,120800,39182290,6150,6150,6150,6150,0
|
|
20230616,120700,39182290,6150,6150,6150,6150,0
|
|
20230616,120600,39182290,6150,6150,6150,6150,0
|
|
20230616,120500,39182290,6150,6150,6150,6150,0
|
|
20230616,120400,39182290,6150,6150,6150,6150,0
|
|
20230616,120300,39182290,6150,6150,6150,6150,0
|
|
20230616,120200,39182290,6150,6150,6150,6150,0
|
|
20230616,120100,39182290,6150,6150,6150,6150,0
|
|
20230616,120000,39182290,6150,6150,6150,6150,0
|
|
20230616,115900,39182290,6150,6150,6150,6150,0
|
|
20230616,115800,39182290,6150,6150,6150,6150,0
|
|
20230616,115700,39182290,6150,6150,6150,6150,0
|
|
20230616,115600,39182290,6150,6150,6150,6150,0
|
|
20230616,115500,39182290,6150,6150,6150,6150,0
|
|
20230616,115400,39182290,6150,6150,6150,6150,0
|
|
20230616,115300,39182290,6150,6150,6150,6150,0
|
|
20230616,115200,39182290,6150,6150,6150,6150,2
|
|
20230616,115100,39169990,6110,6110,6110,6110,0
|
|
20230616,115000,39169990,6110,6110,6110,6110,0
|
|
20230616,114900,39169990,6110,6110,6110,6110,0
|
|
20230616,114800,39169990,6110,6110,6110,6110,0
|
|
20230616,114700,39169990,6110,6110,6110,6110,130
|
|
20230616,114600,38375690,6110,6110,6110,6110,0
|
|
20230616,114500,38375690,6110,6110,6110,6110,0
|
|
20230616,114400,38375690,6110,6110,6110,6110,0
|
|
20230616,114300,38375690,6110,6110,6110,6110,0
|
|
20230616,114200,38375690,6110,6110,6110,6110,0
|
|
20230616,114100,38375690,6110,6110,6110,6110,0
|
|
20230616,114000,38375690,6110,6110,6110,6110,0
|
|
20230616,113900,38375690,6110,6110,6110,6110,162
|
|
20230616,113800,37385870,6110,6110,6110,6110,1
|
|
20230616,113700,37379760,6110,6110,6110,6110,0
|
|
20230616,113600,37379760,6110,6110,6110,6110,0
|
|
20230616,113500,37379760,6110,6110,6110,6110,0
|
|
20230616,113400,37379760,6110,6110,6110,6110,70
|
|
20230616,113300,36952060,6150,6120,6150,6060,105
|
|
20230616,113200,36311570,6150,6150,6150,6150,0
|
|
20230616,113100,36311570,6150,6150,6150,6150,0
|
|
20230616,113000,36311570,6150,6150,6150,6150,0
|
|
20230616,112900,36311570,6150,6150,6150,6150,0
|
|
20230616,112800,36311570,6150,6150,6150,6150,0
|
|
20230616,112700,36311570,6150,6150,6150,6150,0
|
|
20230616,112600,36311570,6150,6150,6150,6150,0
|
|
20230616,112500,36311570,6150,6150,6150,6150,0
|
|
20230616,112400,36311570,6150,6150,6150,6150,0
|
|
20230616,112300,36311570,6150,6150,6150,6150,0
|
|
20230616,112200,36311570,6150,6150,6150,6150,0
|
|
20230616,112100,36311570,6150,6150,6150,6150,0
|
|
20230616,112000,36311570,6150,6150,6150,6150,0
|
|
20230616,111900,36311570,6150,6150,6150,6150,0
|
|
20230616,111800,36311570,6150,6150,6150,6150,8
|
|
20230616,111700,36262370,6150,6150,6150,6150,0
|
|
20230616,111600,36262370,6150,6150,6150,6150,0
|
|
20230616,111500,36262370,6150,6150,6150,6150,0
|
|
20230616,111400,36262370,6150,6150,6150,6150,0
|
|
20230616,111300,36262370,6150,6150,6150,6150,0
|
|
20230616,111200,36262370,6150,6150,6150,6150,0
|
|
20230616,111100,36262370,6150,6150,6150,6150,0
|
|
20230616,111000,36262370,6150,6150,6150,6150,0
|
|
20230616,110900,36262370,6150,6150,6150,6150,4
|
|
20230616,110800,36237770,6120,6120,6120,6120,0
|
|
20230616,110700,36237770,6120,6120,6120,6120,0
|
|
20230616,110600,36237770,6120,6120,6120,6120,0
|
|
20230616,110500,36237770,6120,6120,6120,6120,0
|
|
20230616,110400,36237770,6120,6120,6120,6120,0
|
|
20230616,110300,36237770,6120,6120,6120,6120,0
|
|
20230616,110200,36237770,6120,6120,6120,6120,0
|
|
20230616,110100,36237770,6120,6120,6120,6120,0
|
|
20230616,110000,36237770,6120,6120,6120,6120,0
|
|
20230616,105900,36237770,6120,6120,6120,6120,0
|
|
20230616,105800,36237770,6120,6120,6120,6120,0
|
|
20230616,105700,36237770,6120,6130,6130,6120,33
|
|
20230616,105600,36035560,6150,6150,6150,6150,0
|
|
20230616,105500,36035560,6150,6150,6150,6150,0
|
|
20230616,105400,36035560,6150,6150,6150,6150,0
|
|
20230616,105300,36035560,6150,6150,6150,6150,0
|
|
20230616,105200,36035560,6150,6150,6150,6150,0
|
|
20230616,105100,36035560,6150,6150,6150,6150,0
|
|
20230616,105000,36035560,6150,6150,6150,6150,0
|
|
20230616,104900,36035560,6150,6150,6150,6150,0
|
|
20230616,104800,36035560,6150,6150,6150,6150,0
|
|
20230616,104700,36035560,6150,6150,6150,6150,0
|
|
20230616,104600,36035560,6150,6150,6150,6150,0
|
|
20230616,104500,36035560,6150,6150,6150,6150,1
|
|
20230616,104400,36029410,6150,6130,6150,6130,19
|
|
20230616,104300,35912640,6130,6130,6130,6130,0
|
|
20230616,104200,35912640,6130,6130,6130,6130,0
|
|
20230616,104100,35912640,6130,6130,6130,6130,0
|
|
20230616,104000,35912640,6130,6130,6130,6130,0
|
|
20230616,103900,35912640,6130,6130,6130,6130,0
|
|
20230616,103800,35912640,6130,6130,6130,6130,0
|
|
20230616,103700,35912640,6130,6130,6130,6130,0
|
|
20230616,103600,35912640,6130,6130,6130,6130,7
|
|
20230616,103500,35869730,6130,6130,6130,6130,0
|
|
20230616,103400,35869730,6130,6130,6130,6130,1
|
|
20230616,103300,35863600,6130,6130,6130,6130,19
|
|
20230616,103200,35747130,6130,6130,6130,6130,0
|
|
20230616,103100,35747130,6130,6130,6130,6130,2
|
|
20230616,103000,35734870,6120,6120,6120,6120,0
|
|
20230616,102900,35734870,6120,6120,6120,6120,0
|
|
20230616,102800,35734870,6120,6120,6120,6120,16
|
|
20230616,102700,35636950,6130,6130,6130,6130,0
|
|
20230616,102600,35636950,6130,6130,6130,6130,0
|
|
20230616,102500,35636950,6130,6130,6130,6130,0
|
|
20230616,102400,35636950,6130,6130,6130,6130,0
|
|
20230616,102300,35636950,6130,6130,6130,6130,0
|
|
20230616,102200,35636950,6130,6130,6130,6130,0
|
|
20230616,102100,35636950,6130,6130,6130,6130,0
|
|
20230616,102000,35636950,6130,6130,6130,6130,0
|
|
20230616,101900,35636950,6130,6130,6130,6130,0
|
|
20230616,101800,35636950,6130,6130,6130,6130,0
|
|
20230616,101700,35636950,6130,6130,6130,6130,0
|
|
20230616,101600,35636950,6130,6130,6130,6130,0
|
|
20230616,101500,35636950,6130,6130,6130,6130,0
|
|
20230616,101400,35636950,6130,6130,6130,6130,0
|
|
20230616,101300,35636950,6130,6130,6130,6130,2
|
|
20230616,101200,35624690,6150,6150,6150,6150,0
|
|
20230616,101100,35624690,6150,6150,6150,6150,0
|
|
20230616,101000,35624690,6150,6150,6150,6150,0
|
|
20230616,100900,35624690,6150,6150,6150,6150,0
|
|
20230616,100800,35624690,6150,6150,6150,6150,0
|
|
20230616,100700,35624690,6150,6150,6150,6150,0
|
|
20230616,100600,35624690,6150,6150,6150,6150,1
|
|
20230616,100500,35618540,6150,6150,6150,6150,0
|
|
20230616,100400,35618540,6150,6150,6150,6150,0
|
|
20230616,100300,35618540,6150,6150,6150,6150,0
|
|
20230616,100200,35618540,6150,6150,6150,6150,1
|
|
20230616,100100,35612390,6140,6140,6140,6140,0
|
|
20230616,100000,35612390,6140,6140,6140,6140,0
|
|
20230616,095900,35612390,6140,6140,6140,6140,0
|
|
20230616,095800,35612390,6140,6140,6140,6140,0
|
|
20230616,095700,35612390,6140,6130,6140,6130,6
|
|
20230616,095600,35575590,6100,6100,6100,6100,0
|
|
20230616,095500,35575590,6100,6100,6100,6100,1
|
|
20230616,095400,35569490,6150,6150,6150,6150,0
|
|
20230616,095300,35569490,6150,6150,6150,6150,0
|
|
20230616,095200,35569490,6150,6120,6150,6100,31
|
|
20230616,095100,35380020,6150,6170,6190,5990,3080
|
|
20230616,095000,16566900,6180,6180,6180,6180,0
|
|
20230616,094900,16566900,6180,6180,6180,6180,0
|
|
20230616,094800,16566900,6180,6180,6180,6180,0
|
|
20230616,094700,16566900,6180,6180,6180,6180,0
|
|
20230616,094600,16566900,6180,6180,6180,6180,4
|
|
20230616,094500,16542180,6200,6200,6200,6200,0
|
|
20230616,094400,16542180,6200,6200,6200,6200,0
|
|
20230616,094300,16542180,6200,6200,6200,6200,0
|
|
20230616,094200,16542180,6200,6200,6200,6200,0
|
|
20230616,094100,16542180,6200,6200,6200,6200,0
|
|
20230616,094000,16542180,6200,6200,6200,6200,0
|
|
20230616,093900,16542180,6200,6200,6200,6200,4
|
|
20230616,093800,16517380,6200,6200,6200,6200,1
|
|
20230616,093700,16511180,6200,6200,6200,6200,0
|
|
20230616,093600,16511180,6200,6200,6200,6200,0
|
|
20230616,093500,16511180,6200,6200,6200,6200,0
|
|
20230616,093400,16511180,6200,6200,6200,6200,0
|
|
20230616,093300,16511180,6200,6200,6200,6200,30
|
|
20230616,093200,16325180,6200,6200,6200,6200,0
|
|
20230616,093100,16325180,6200,6200,6200,6200,0
|
|
20230616,093000,16325180,6200,6200,6200,6200,0
|
|
20230616,092900,16325180,6200,6200,6200,6200,0
|
|
20230616,092800,16325180,6200,6200,6200,6200,0
|
|
20230616,092700,16325180,6200,6200,6200,6200,0
|
|
20230616,092600,16325180,6200,6200,6200,6200,0
|
|
20230616,092500,16325180,6200,6200,6200,6200,1
|
|
20230616,092400,16318980,6190,6190,6190,6190,1
|
|
20230616,092300,16312790,6200,6200,6200,6200,0
|
|
20230616,092200,16312790,6200,6200,6200,6200,0
|
|
20230616,092100,16312790,6200,6200,6200,6200,0
|
|
20230616,092000,16312790,6200,6210,6210,6200,11
|
|
20230616,091900,16244580,6220,6200,6220,6200,23
|
|
20230616,091800,16101900,6210,6210,6210,6210,0
|
|
20230616,091700,16101900,6210,6210,6210,6210,0
|
|
20230616,091600,16101900,6210,6210,6210,6210,0
|
|
20230616,091500,16101900,6210,6210,6210,6210,0
|
|
20230616,091400,16101900,6210,6210,6210,6210,1
|
|
20230616,091300,16095690,6220,6220,6220,6220,0
|
|
20230616,091200,16095690,6220,6220,6220,6220,1
|
|
20230616,091100,16089470,6220,6220,6220,6220,0
|
|
20230616,091000,16089470,6220,6210,6220,6200,12
|
|
20230616,090900,16015020,6220,6250,6250,6220,8
|
|
20230616,090800,15965140,6250,6200,6250,6200,1430
|
|
20230616,090700,7098720,6240,6240,6240,6240,0
|
|
20230616,090600,7098720,6240,6200,6240,6200,195
|
|
20230616,090500,5889480,6200,6150,6200,6140,108
|
|
20230616,090400,5226010,6180,6170,6180,6140,8
|
|
20230616,090300,5176740,6140,6150,6170,6140,10
|
|
20230616,090200,5115280,6150,6150,6150,6150,1
|
|
20230616,090100,5109130,6150,6150,6150,6150,64
|
|
20230616,090000,4715530,6150,6140,6150,6140,768
|