655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,195200,184267150,6100,6100,6100,6100,102
|
|
20230620,195100,184267150,6100,6100,6100,6100,0
|
|
20230620,195000,184267150,6100,6100,6100,6100,0
|
|
20230620,194900,184267150,6100,6100,6100,6100,0
|
|
20230620,194800,184267150,6100,6100,6100,6100,0
|
|
20230620,194700,184267150,6100,6100,6100,6100,0
|
|
20230620,194600,184267150,6100,6100,6100,6100,0
|
|
20230620,194500,184267150,6100,6100,6100,6100,0
|
|
20230620,194400,184267150,6100,6100,6100,6100,0
|
|
20230620,194300,184267150,6100,6100,6100,6100,0
|
|
20230620,194200,184267150,6100,6100,6100,6100,0
|
|
20230620,194100,184267150,6100,6100,6100,6100,0
|
|
20230620,194000,184267150,6100,6100,6100,6100,0
|
|
20230620,193900,184267150,6100,6100,6100,6100,0
|
|
20230620,193800,184267150,6100,6100,6100,6100,0
|
|
20230620,193700,184267150,6100,6100,6100,6100,0
|
|
20230620,193600,184267150,6100,6100,6100,6100,0
|
|
20230620,193500,184267150,6100,6100,6100,6100,0
|
|
20230620,193400,184267150,6100,6100,6100,6100,0
|
|
20230620,193300,184267150,6100,6100,6100,6100,0
|
|
20230620,193200,184267150,6100,6100,6100,6100,0
|
|
20230620,193100,184267150,6100,6100,6100,6100,0
|
|
20230620,193000,184267150,6100,6100,6100,6100,0
|
|
20230620,192900,184267150,6100,6100,6100,6100,0
|
|
20230620,192800,184267150,6100,6100,6100,6100,0
|
|
20230620,192700,184267150,6100,6100,6100,6100,0
|
|
20230620,192600,184267150,6100,6100,6100,6100,0
|
|
20230620,192500,184267150,6100,6100,6100,6100,0
|
|
20230620,192400,184267150,6100,6100,6100,6100,0
|
|
20230620,192300,184267150,6100,6100,6100,6100,0
|
|
20230620,192200,184267150,6100,6100,6100,6100,102
|
|
20230620,192100,184267150,6100,6100,6100,6100,0
|
|
20230620,192000,184267150,6100,6100,6100,6100,0
|
|
20230620,191900,184267150,6100,6100,6100,6100,0
|
|
20230620,191800,184267150,6100,6100,6100,6100,0
|
|
20230620,191700,184267150,6100,6100,6100,6100,0
|
|
20230620,191600,184267150,6100,6100,6100,6100,0
|
|
20230620,191500,184267150,6100,6100,6100,6100,0
|
|
20230620,191400,184267150,6100,6100,6100,6100,0
|
|
20230620,191300,184267150,6100,6100,6100,6100,0
|
|
20230620,191200,184267150,6100,6100,6100,6100,0
|
|
20230620,191100,184267150,6100,6100,6100,6100,0
|
|
20230620,191000,184267150,6100,6100,6100,6100,0
|
|
20230620,190900,184267150,6100,6100,6100,6100,0
|
|
20230620,190800,184267150,6100,6100,6100,6100,0
|
|
20230620,190700,184267150,6100,6100,6100,6100,0
|
|
20230620,190600,184267150,6100,6100,6100,6100,0
|
|
20230620,190500,184267150,6100,6100,6100,6100,0
|
|
20230620,190400,184267150,6100,6100,6100,6100,0
|
|
20230620,190300,184267150,6100,6100,6100,6100,0
|
|
20230620,190200,184267150,6100,6100,6100,6100,0
|
|
20230620,190100,184267150,6100,6100,6100,6100,0
|
|
20230620,190000,184267150,6100,6100,6100,6100,0
|
|
20230620,185900,184267150,6100,6100,6100,6100,0
|
|
20230620,185800,184267150,6100,6100,6100,6100,0
|
|
20230620,185700,184267150,6100,6100,6100,6100,0
|
|
20230620,185600,184267150,6100,6100,6100,6100,0
|
|
20230620,185500,184267150,6100,6100,6100,6100,0
|
|
20230620,185400,184267150,6100,6100,6100,6100,0
|
|
20230620,185300,184267150,6100,6100,6100,6100,0
|
|
20230620,185200,184267150,6100,6100,6100,6100,102
|
|
20230620,185100,184267150,6100,6100,6100,6100,0
|
|
20230620,185000,184267150,6100,6100,6100,6100,0
|
|
20230620,184900,184267150,6100,6100,6100,6100,0
|
|
20230620,184800,184267150,6100,6100,6100,6100,0
|
|
20230620,184700,184267150,6100,6100,6100,6100,0
|
|
20230620,184600,184267150,6100,6100,6100,6100,0
|
|
20230620,184500,184267150,6100,6100,6100,6100,0
|
|
20230620,184400,184267150,6100,6100,6100,6100,0
|
|
20230620,184300,184267150,6100,6100,6100,6100,0
|
|
20230620,184200,184267150,6100,6100,6100,6100,0
|
|
20230620,184100,184267150,6100,6100,6100,6100,0
|
|
20230620,184000,184267150,6100,6100,6100,6100,0
|
|
20230620,183900,184267150,6100,6100,6100,6100,0
|
|
20230620,183800,184267150,6100,6100,6100,6100,0
|
|
20230620,183700,184267150,6100,6100,6100,6100,0
|
|
20230620,183600,184267150,6100,6100,6100,6100,0
|
|
20230620,183500,184267150,6100,6100,6100,6100,0
|
|
20230620,183400,184267150,6100,6100,6100,6100,0
|
|
20230620,183300,184267150,6100,6100,6100,6100,0
|
|
20230620,183200,184267150,6100,6100,6100,6100,0
|
|
20230620,183100,184267150,6100,6100,6100,6100,0
|
|
20230620,183000,184267150,6100,6100,6100,6100,0
|
|
20230620,182900,184267150,6100,6100,6100,6100,0
|
|
20230620,182800,184267150,6100,6100,6100,6100,0
|
|
20230620,182700,184267150,6100,6100,6100,6100,0
|
|
20230620,182600,184267150,6100,6100,6100,6100,0
|
|
20230620,182500,184267150,6100,6100,6100,6100,0
|
|
20230620,182400,184267150,6100,6100,6100,6100,0
|
|
20230620,182300,184267150,6100,6100,6100,6100,0
|
|
20230620,182200,184267150,6100,6100,6100,6100,102
|
|
20230620,182100,184267150,6100,6100,6100,6100,0
|
|
20230620,182000,184267150,6100,6100,6100,6100,0
|
|
20230620,181900,184267150,6100,6100,6100,6100,0
|
|
20230620,181800,184267150,6100,6100,6100,6100,0
|
|
20230620,181700,184267150,6100,6100,6100,6100,0
|
|
20230620,181600,184267150,6100,6100,6100,6100,0
|
|
20230620,181500,184267150,6100,6100,6100,6100,0
|
|
20230620,181400,184267150,6100,6100,6100,6100,0
|
|
20230620,181300,184267150,6100,6100,6100,6100,0
|
|
20230620,181200,184267150,6100,6100,6100,6100,0
|
|
20230620,181100,184267150,6100,6100,6100,6100,0
|
|
20230620,181000,184267150,6100,6100,6100,6100,0
|
|
20230620,180900,184267150,6100,6100,6100,6100,0
|
|
20230620,180800,184267150,6100,6100,6100,6100,0
|
|
20230620,180700,184267150,6100,6100,6100,6100,0
|
|
20230620,180600,184267150,6100,6100,6100,6100,0
|
|
20230620,180500,184267150,6100,6100,6100,6100,0
|
|
20230620,180400,184267150,6100,6100,6100,6100,0
|
|
20230620,180300,184267150,6100,6100,6100,6100,0
|
|
20230620,180200,184267150,6100,6100,6100,6100,0
|
|
20230620,180100,184267150,6100,6100,6100,6100,0
|
|
20230620,180000,184267150,6100,6100,6100,6100,0
|
|
20230620,175900,184267150,6100,6100,6100,6100,0
|
|
20230620,175800,184267150,6100,6100,6100,6100,0
|
|
20230620,175700,184267150,6100,6100,6100,6100,0
|
|
20230620,175600,184267150,6100,6100,6100,6100,0
|
|
20230620,175500,184267150,6100,6100,6100,6100,0
|
|
20230620,175400,184267150,6100,6100,6100,6100,0
|
|
20230620,175300,184267150,6100,6100,6100,6100,0
|
|
20230620,175200,184267150,6100,6100,6100,6100,102
|
|
20230620,175100,184267150,6100,6100,6100,6100,0
|
|
20230620,175000,184267150,6100,6100,6100,6100,0
|
|
20230620,174900,184267150,6100,6100,6100,6100,0
|
|
20230620,174800,184267150,6100,6100,6100,6100,0
|
|
20230620,174700,184267150,6100,6100,6100,6100,0
|
|
20230620,174600,184267150,6100,6100,6100,6100,0
|
|
20230620,174500,184267150,6100,6100,6100,6100,0
|
|
20230620,174400,184267150,6100,6100,6100,6100,0
|
|
20230620,174300,184267150,6100,6100,6100,6100,0
|
|
20230620,174200,184267150,6100,6100,6100,6100,0
|
|
20230620,174100,184267150,6100,6100,6100,6100,0
|
|
20230620,174000,184267150,6100,6100,6100,6100,0
|
|
20230620,173900,184267150,6100,6100,6100,6100,0
|
|
20230620,173800,184267150,6100,6100,6100,6100,0
|
|
20230620,173700,184267150,6100,6100,6100,6100,0
|
|
20230620,173600,184267150,6100,6100,6100,6100,0
|
|
20230620,173500,184267150,6100,6100,6100,6100,0
|
|
20230620,173400,184267150,6100,6100,6100,6100,0
|
|
20230620,173300,184267150,6100,6100,6100,6100,0
|
|
20230620,173200,184267150,6100,6100,6100,6100,0
|
|
20230620,173100,184267150,6100,6100,6100,6100,0
|
|
20230620,173000,184267150,6100,6100,6100,6100,0
|
|
20230620,172900,184267150,6100,6100,6100,6100,0
|
|
20230620,172800,184267150,6100,6100,6100,6100,0
|
|
20230620,172700,184267150,6100,6100,6100,6100,0
|
|
20230620,172600,184267150,6100,6100,6100,6100,0
|
|
20230620,172500,184267150,6100,6100,6100,6100,0
|
|
20230620,172400,184267150,6100,6100,6100,6100,0
|
|
20230620,172300,184267150,6100,6100,6100,6100,0
|
|
20230620,172200,184267150,6100,6100,6100,6100,102
|
|
20230620,172100,184267150,6100,6100,6100,6100,0
|
|
20230620,172000,184267150,6100,6100,6100,6100,0
|
|
20230620,171900,184267150,6100,6100,6100,6100,0
|
|
20230620,171800,184267150,6100,6100,6100,6100,0
|
|
20230620,171700,184267150,6100,6100,6100,6100,0
|
|
20230620,171600,184267150,6100,6100,6100,6100,0
|
|
20230620,171500,184267150,6100,6100,6100,6100,0
|
|
20230620,171400,184267150,6100,6100,6100,6100,0
|
|
20230620,171300,184267150,6100,6100,6100,6100,0
|
|
20230620,171200,184267150,6100,6100,6100,6100,0
|
|
20230620,171100,184267150,6100,6100,6100,6100,0
|
|
20230620,171000,184267150,6100,6100,6100,6100,0
|
|
20230620,170900,184267150,6100,6100,6100,6100,0
|
|
20230620,170800,184267150,6100,6100,6100,6100,0
|
|
20230620,170700,184267150,6100,6100,6100,6100,0
|
|
20230620,170600,184267150,6100,6100,6100,6100,0
|
|
20230620,170500,184267150,6100,6100,6100,6100,0
|
|
20230620,170400,184267150,6100,6100,6100,6100,0
|
|
20230620,170300,184267150,6100,6100,6100,6100,0
|
|
20230620,170200,184267150,6100,6100,6100,6100,0
|
|
20230620,170100,184267150,6100,6100,6100,6100,0
|
|
20230620,170000,184267150,6100,6100,6100,6100,0
|
|
20230620,165900,184267150,6100,6100,6100,6100,0
|
|
20230620,165800,184267150,6100,6100,6100,6100,0
|
|
20230620,165700,184267150,6100,6100,6100,6100,0
|
|
20230620,165600,184267150,6100,6100,6100,6100,0
|
|
20230620,165500,184267150,6100,6100,6100,6100,0
|
|
20230620,165400,184267150,6100,6100,6100,6100,0
|
|
20230620,165300,184267150,6100,6100,6100,6100,0
|
|
20230620,165200,184267150,6100,6100,6100,6100,102
|
|
20230620,165100,184267150,6100,6100,6100,6100,0
|
|
20230620,165000,184267150,6100,6100,6100,6100,0
|
|
20230620,164900,184267150,6100,6100,6100,6100,0
|
|
20230620,164800,184267150,6100,6100,6100,6100,0
|
|
20230620,164700,184267150,6100,6100,6100,6100,0
|
|
20230620,164600,184267150,6100,6100,6100,6100,0
|
|
20230620,164500,184267150,6100,6100,6100,6100,0
|
|
20230620,164400,184267150,6100,6100,6100,6100,0
|
|
20230620,164300,184267150,6100,6100,6100,6100,0
|
|
20230620,164200,184267150,6100,6100,6100,6100,0
|
|
20230620,164100,184267150,6100,6100,6100,6100,0
|
|
20230620,164000,184267150,6100,6100,6100,6100,0
|
|
20230620,163900,184267150,6100,6100,6100,6100,0
|
|
20230620,163800,184267150,6100,6100,6100,6100,0
|
|
20230620,163700,184267150,6100,6100,6100,6100,0
|
|
20230620,163600,184267150,6100,6100,6100,6100,0
|
|
20230620,163500,184267150,6100,6100,6100,6100,0
|
|
20230620,163400,184267150,6100,6100,6100,6100,0
|
|
20230620,163300,184267150,6100,6100,6100,6100,0
|
|
20230620,163200,184267150,6100,6100,6100,6100,0
|
|
20230620,163100,184267150,6100,6100,6100,6100,0
|
|
20230620,163000,184267150,6100,6100,6100,6100,0
|
|
20230620,162900,184267150,6100,6100,6100,6100,0
|
|
20230620,162800,184267150,6100,6100,6100,6100,0
|
|
20230620,162700,184267150,6100,6100,6100,6100,0
|
|
20230620,162600,184267150,6100,6100,6100,6100,0
|
|
20230620,162500,184267150,6100,6100,6100,6100,0
|
|
20230620,162400,184267150,6100,6100,6100,6100,0
|
|
20230620,162300,184267150,6100,6100,6100,6100,0
|
|
20230620,162200,184267150,6100,6100,6100,6100,102
|
|
20230620,162100,184267150,6100,6100,6100,6100,0
|
|
20230620,162000,184267150,6100,6100,6100,6100,0
|
|
20230620,161900,184267150,6100,6100,6100,6100,0
|
|
20230620,161800,184267150,6100,6100,6100,6100,0
|
|
20230620,161700,184267150,6100,6100,6100,6100,0
|
|
20230620,161600,184267150,6100,6100,6100,6100,0
|
|
20230620,161500,184267150,6100,6100,6100,6100,0
|
|
20230620,161400,184267150,6100,6100,6100,6100,0
|
|
20230620,161300,184267150,6100,6100,6100,6100,0
|
|
20230620,161200,184267150,6100,6100,6100,6100,0
|
|
20230620,161100,184267150,6100,6100,6100,6100,0
|
|
20230620,161000,184267150,6100,6100,6100,6100,0
|
|
20230620,160900,184267150,6100,6100,6100,6100,0
|
|
20230620,160800,184267150,6100,6100,6100,6100,0
|
|
20230620,160700,184267150,6100,6100,6100,6100,0
|
|
20230620,160600,184267150,6100,6100,6100,6100,0
|
|
20230620,160500,184267150,6100,6100,6100,6100,0
|
|
20230620,160400,184267150,6100,6100,6100,6100,0
|
|
20230620,160300,184267150,6100,6100,6100,6100,0
|
|
20230620,160200,184267150,6100,6100,6100,6100,0
|
|
20230620,160100,184267150,6100,6100,6100,6100,0
|
|
20230620,160000,184267150,6100,6100,6100,6100,0
|
|
20230620,155900,184267150,6100,6100,6100,6100,0
|
|
20230620,155800,184267150,6100,6100,6100,6100,0
|
|
20230620,155700,184267150,6100,6100,6100,6100,0
|
|
20230620,155600,184267150,6100,6100,6100,6100,0
|
|
20230620,155500,184267150,6100,6100,6100,6100,0
|
|
20230620,155400,184267150,6100,6100,6100,6100,0
|
|
20230620,155300,184267150,6100,6100,6100,6100,0
|
|
20230620,155200,184267150,6100,6100,6100,6100,102
|
|
20230620,155100,184267150,6100,6100,6100,6100,0
|
|
20230620,155000,184267150,6100,6100,6100,6100,0
|
|
20230620,154900,184267150,6100,6100,6100,6100,0
|
|
20230620,154800,184267150,6100,6100,6100,6100,0
|
|
20230620,154700,184267150,6100,6100,6100,6100,0
|
|
20230620,154600,184267150,6100,6100,6100,6100,0
|
|
20230620,154500,184267150,6100,6100,6100,6100,0
|
|
20230620,154400,184267150,6100,6100,6100,6100,0
|
|
20230620,154300,184267150,6100,6100,6100,6100,0
|
|
20230620,154200,184267150,6100,6100,6100,6100,0
|
|
20230620,154100,184267150,6100,6100,6100,6100,0
|
|
20230620,154000,184267150,6100,6100,6100,6100,0
|
|
20230620,153900,184267150,6100,6100,6100,6100,0
|
|
20230620,153800,184267150,6100,6100,6100,6100,0
|
|
20230620,153700,184267150,6100,6100,6100,6100,0
|
|
20230620,153600,184267150,6100,6100,6100,6100,0
|
|
20230620,153500,184267150,6100,6100,6100,6100,0
|
|
20230620,153400,184267150,6100,6100,6100,6100,0
|
|
20230620,153300,184267150,6100,6100,6100,6100,0
|
|
20230620,153200,184267150,6100,6100,6100,6100,0
|
|
20230620,153100,184267150,6100,6100,6100,6100,0
|
|
20230620,153000,184267150,6100,6100,6100,6100,102
|
|
20230620,152900,183644950,6090,6090,6090,6090,0
|
|
20230620,152800,183644950,6090,6090,6090,6090,0
|
|
20230620,152700,183644950,6090,6090,6090,6090,0
|
|
20230620,152600,183644950,6090,6090,6090,6090,0
|
|
20230620,152500,183644950,6090,6090,6090,6090,0
|
|
20230620,152400,183644950,6090,6090,6090,6090,0
|
|
20230620,152300,183644950,6090,6090,6090,6090,0
|
|
20230620,152200,183644950,6090,6090,6090,6090,0
|
|
20230620,152100,183644950,6090,6090,6090,6090,0
|
|
20230620,152000,183644950,6090,6090,6090,6090,0
|
|
20230620,151900,183644950,6090,6090,6090,6090,2
|
|
20230620,151800,183632770,6080,6080,6080,6080,1520
|
|
20230620,151700,174391170,6080,6080,6080,6080,0
|
|
20230620,151600,174391170,6080,6080,6080,6080,10
|
|
20230620,151500,174330370,6080,6080,6080,6080,0
|
|
20230620,151400,174330370,6080,6080,6080,6080,4
|
|
20230620,151300,174306050,6080,6080,6080,6080,0
|
|
20230620,151200,174306050,6080,6080,6080,6080,0
|
|
20230620,151100,174306050,6080,6080,6080,6080,0
|
|
20230620,151000,174306050,6080,6080,6080,6080,1
|
|
20230620,150900,174299970,6070,6070,6070,6070,0
|
|
20230620,150800,174299970,6070,6070,6070,6070,503
|
|
20230620,150700,171246760,6070,6070,6070,6070,0
|
|
20230620,150600,171246760,6070,6070,6070,6070,4
|
|
20230620,150500,171222480,6090,6090,6090,6090,0
|
|
20230620,150400,171222480,6090,6090,6090,6090,0
|
|
20230620,150300,171222480,6090,6090,6090,6090,0
|
|
20230620,150200,171222480,6090,6090,6090,6090,0
|
|
20230620,150100,171222480,6090,6090,6090,6090,0
|
|
20230620,150000,171222480,6090,6080,6090,6080,9
|
|
20230620,145900,171167730,6040,6040,6040,6040,0
|
|
20230620,145800,171167730,6040,6040,6040,6040,0
|
|
20230620,145700,171167730,6040,6040,6040,6040,166
|
|
20230620,145600,170165090,6030,6030,6030,6030,0
|
|
20230620,145500,170165090,6030,6030,6030,6030,5
|
|
20230620,145400,170134940,6030,6030,6030,6030,5
|
|
20230620,145300,170104790,6030,6030,6030,6030,5
|
|
20230620,145200,170074640,6030,6030,6030,6030,90
|
|
20230620,145100,169531940,6030,6030,6030,6030,8
|
|
20230620,145000,169483700,6030,6030,6030,6030,96
|
|
20230620,144900,168904820,6030,6030,6030,6030,0
|
|
20230620,144800,168904820,6030,6030,6030,6030,0
|
|
20230620,144700,168904820,6030,6030,6030,6030,8
|
|
20230620,144600,168856580,6030,6030,6030,6030,0
|
|
20230620,144500,168856580,6030,6030,6030,6030,102
|
|
20230620,144400,168241520,6030,6030,6030,6030,5
|
|
20230620,144300,168211370,6030,6030,6030,6030,5
|
|
20230620,144200,168181220,6030,6030,6030,6030,5
|
|
20230620,144100,168151070,6030,6030,6030,6030,100
|
|
20230620,144000,167548070,6040,6040,6040,6040,7
|
|
20230620,143900,167505790,6030,6030,6030,6030,49
|
|
20230620,143800,167210320,6030,6050,6050,6030,1312
|
|
20230620,143700,159295010,6050,6050,6050,6050,0
|
|
20230620,143600,159295010,6050,6050,6050,6050,0
|
|
20230620,143500,159295010,6050,6050,6050,6050,0
|
|
20230620,143400,159295010,6050,6050,6050,6050,0
|
|
20230620,143300,159295010,6050,6050,6050,6050,0
|
|
20230620,143200,159295010,6050,6050,6050,6050,0
|
|
20230620,143100,159295010,6050,6050,6050,6050,0
|
|
20230620,143000,159295010,6050,6050,6050,6050,700
|
|
20230620,142900,155060010,6050,6050,6050,6050,0
|
|
20230620,142800,155060010,6050,6050,6050,6050,0
|
|
20230620,142700,155060010,6050,6050,6050,6050,0
|
|
20230620,142600,155060010,6050,6060,6060,6050,52
|
|
20230620,142500,154745390,6060,6060,6060,6060,0
|
|
20230620,142400,154745390,6060,6060,6060,6060,0
|
|
20230620,142300,154745390,6060,6060,6060,6060,0
|
|
20230620,142200,154745390,6060,6060,6060,6060,0
|
|
20230620,142100,154745390,6060,6060,6060,6060,0
|
|
20230620,142000,154745390,6060,6060,6060,6060,50
|
|
20230620,141900,154442390,6060,6060,6060,6060,1
|
|
20230620,141800,154436330,6040,6040,6040,6040,0
|
|
20230620,141700,154436330,6040,6040,6040,6040,0
|
|
20230620,141600,154436330,6040,6040,6040,6040,47
|
|
20230620,141500,154152450,6060,6060,6060,6060,0
|
|
20230620,141400,154152450,6060,6060,6060,6060,0
|
|
20230620,141300,154152450,6060,6060,6060,6060,0
|
|
20230620,141200,154152450,6060,6060,6060,6060,0
|
|
20230620,141100,154152450,6060,6060,6060,6060,0
|
|
20230620,141000,154152450,6060,6060,6060,6060,0
|
|
20230620,140900,154152450,6060,6060,6060,6060,2
|
|
20230620,140800,154140330,6060,6060,6060,6060,1
|
|
20230620,140700,154134270,6070,6070,6070,6070,1
|
|
20230620,140600,154128200,6040,6040,6040,6040,0
|
|
20230620,140500,154128200,6040,6040,6040,6040,0
|
|
20230620,140400,154128200,6040,6040,6040,6040,0
|
|
20230620,140300,154128200,6040,6040,6040,6040,0
|
|
20230620,140200,154128200,6040,6040,6040,6040,0
|
|
20230620,140100,154128200,6040,6040,6040,6040,11
|
|
20230620,140000,154061760,6070,6070,6070,6070,0
|
|
20230620,135900,154061760,6070,6070,6070,6070,0
|
|
20230620,135800,154061760,6070,6070,6070,6070,0
|
|
20230620,135700,154061760,6070,6070,6070,6070,0
|
|
20230620,135600,154061760,6070,6070,6070,6070,0
|
|
20230620,135500,154061760,6070,6070,6070,6070,0
|
|
20230620,135400,154061760,6070,6070,6070,6070,10
|
|
20230620,135300,154001060,6070,6070,6070,6070,0
|
|
20230620,135200,154001060,6070,6070,6070,6070,0
|
|
20230620,135100,154001060,6070,6070,6070,6070,0
|
|
20230620,135000,154001060,6070,6070,6070,6070,0
|
|
20230620,134900,154001060,6070,6070,6070,6070,0
|
|
20230620,134800,154001060,6070,6070,6070,6070,0
|
|
20230620,134700,154001060,6070,6070,6070,6070,0
|
|
20230620,134600,154001060,6070,6070,6070,6070,0
|
|
20230620,134500,154001060,6070,6070,6070,6070,0
|
|
20230620,134400,154001060,6070,6070,6070,6070,0
|
|
20230620,134300,154001060,6070,6070,6070,6070,0
|
|
20230620,134200,154001060,6070,6070,6070,6070,0
|
|
20230620,134100,154001060,6070,6070,6070,6070,0
|
|
20230620,134000,154001060,6070,6070,6070,6070,100
|
|
20230620,133900,153394060,6040,6040,6040,6040,1
|
|
20230620,133800,153388020,6080,6080,6080,6080,0
|
|
20230620,133700,153388020,6080,6080,6080,6080,0
|
|
20230620,133600,153388020,6080,6080,6080,6080,0
|
|
20230620,133500,153388020,6080,6080,6080,6080,0
|
|
20230620,133400,153388020,6080,6080,6080,6080,100
|
|
20230620,133300,152780020,6080,6080,6080,6080,0
|
|
20230620,133200,152780020,6080,6080,6080,6080,0
|
|
20230620,133100,152780020,6080,6080,6080,6080,0
|
|
20230620,133000,152780020,6080,6080,6080,6080,0
|
|
20230620,132900,152780020,6080,6080,6080,6080,0
|
|
20230620,132800,152780020,6080,6080,6080,6080,0
|
|
20230620,132700,152780020,6080,6080,6080,6080,8
|
|
20230620,132600,152731380,6050,6050,6050,6050,11
|
|
20230620,132500,152664830,6090,6090,6090,6090,0
|
|
20230620,132400,152664830,6090,6090,6090,6090,0
|
|
20230620,132300,152664830,6090,6090,6090,6090,3
|
|
20230620,132200,152646560,6070,6070,6070,6070,0
|
|
20230620,132100,152646560,6070,6070,6070,6070,7
|
|
20230620,132000,152604070,6030,6030,6030,6030,0
|
|
20230620,131900,152604070,6030,6050,6050,6030,348
|
|
20230620,131800,150502010,6050,6050,6050,6050,0
|
|
20230620,131700,150502010,6050,6050,6050,6050,0
|
|
20230620,131600,150502010,6050,6050,6050,6050,0
|
|
20230620,131500,150502010,6050,6050,6050,6050,0
|
|
20230620,131400,150502010,6050,6050,6050,6050,91
|
|
20230620,131300,149951460,6060,6060,6060,6060,0
|
|
20230620,131200,149951460,6060,6060,6060,6060,0
|
|
20230620,131100,149951460,6060,6060,6060,6060,0
|
|
20230620,131000,149951460,6060,6060,6060,6060,1
|
|
20230620,130900,149945400,6080,6080,6080,6080,0
|
|
20230620,130800,149945400,6080,6080,6080,6080,0
|
|
20230620,130700,149945400,6080,6080,6080,6080,0
|
|
20230620,130600,149945400,6080,6080,6080,6080,0
|
|
20230620,130500,149945400,6080,6080,6080,6080,0
|
|
20230620,130400,149945400,6080,6080,6080,6080,0
|
|
20230620,130300,149945400,6080,6080,6080,6080,0
|
|
20230620,130200,149945400,6080,6080,6080,6080,0
|
|
20230620,130100,149945400,6080,6080,6080,6080,0
|
|
20230620,130000,149945400,6080,6080,6080,6080,30
|
|
20230620,125900,149763000,6090,6090,6090,6090,0
|
|
20230620,125800,149763000,6090,6090,6090,6090,0
|
|
20230620,125700,149763000,6090,6090,6090,6090,0
|
|
20230620,125600,149763000,6090,6090,6090,6090,0
|
|
20230620,125500,149763000,6090,6090,6090,6090,0
|
|
20230620,125400,149763000,6090,6090,6090,6090,2
|
|
20230620,125300,149750820,6050,6050,6050,6050,0
|
|
20230620,125200,149750820,6050,6050,6050,6050,0
|
|
20230620,125100,149750820,6050,6060,6060,6050,11
|
|
20230620,125000,149684200,6090,6090,6090,6090,0
|
|
20230620,124900,149684200,6090,6090,6090,6090,0
|
|
20230620,124800,149684200,6090,6090,6090,6090,0
|
|
20230620,124700,149684200,6090,6080,6090,6080,52
|
|
20230620,124600,149368020,6080,6080,6080,6080,0
|
|
20230620,124500,149368020,6080,6080,6080,6080,0
|
|
20230620,124400,149368020,6080,6080,6080,6080,20
|
|
20230620,124300,149246420,6080,6090,6090,6080,1100
|
|
20230620,124200,142548420,6100,6100,6100,6100,0
|
|
20230620,124100,142548420,6100,6100,6100,6100,0
|
|
20230620,124000,142548420,6100,6100,6100,6100,0
|
|
20230620,123900,142548420,6100,6100,6100,6100,0
|
|
20230620,123800,142548420,6100,6100,6100,6100,0
|
|
20230620,123700,142548420,6100,6100,6100,6100,0
|
|
20230620,123600,142548420,6100,6100,6100,6100,0
|
|
20230620,123500,142548420,6100,6100,6100,6100,1
|
|
20230620,123400,142542320,6100,6100,6100,6100,0
|
|
20230620,123300,142542320,6100,6100,6100,6100,0
|
|
20230620,123200,142542320,6100,6100,6100,6100,0
|
|
20230620,123100,142542320,6100,6100,6100,6100,0
|
|
20230620,123000,142542320,6100,6100,6100,6100,0
|
|
20230620,122900,142542320,6100,6100,6100,6100,0
|
|
20230620,122800,142542320,6100,6100,6100,6100,0
|
|
20230620,122700,142542320,6100,6100,6100,6100,0
|
|
20230620,122600,142542320,6100,6100,6100,6100,0
|
|
20230620,122500,142542320,6100,6100,6100,6100,0
|
|
20230620,122400,142542320,6100,6100,6100,6100,0
|
|
20230620,122300,142542320,6100,6100,6100,6100,0
|
|
20230620,122200,142542320,6100,6070,6100,6070,9
|
|
20230620,122100,142487630,6050,6050,6050,6050,0
|
|
20230620,122000,142487630,6050,6050,6050,6050,0
|
|
20230620,121900,142487630,6050,6050,6050,6050,0
|
|
20230620,121800,142487630,6050,6050,6050,6050,0
|
|
20230620,121700,142487630,6050,6050,6050,6050,0
|
|
20230620,121600,142487630,6050,6050,6050,6050,11
|
|
20230620,121500,142421080,6100,6100,6100,6100,0
|
|
20230620,121400,142421080,6100,6080,6100,6080,188
|
|
20230620,121300,141275340,6100,6100,6100,6100,0
|
|
20230620,121200,141275340,6100,6100,6100,6100,0
|
|
20230620,121100,141275340,6100,6100,6100,6100,0
|
|
20230620,121000,141275340,6100,6100,6100,6100,0
|
|
20230620,120900,141275340,6100,6100,6100,6100,0
|
|
20230620,120800,141275340,6100,6100,6100,6100,0
|
|
20230620,120700,141275340,6100,6100,6100,6100,0
|
|
20230620,120600,141275340,6100,6100,6100,6100,0
|
|
20230620,120500,141275340,6100,6090,6100,6090,100
|
|
20230620,120400,140665360,6100,6100,6100,6100,0
|
|
20230620,120300,140665360,6100,6100,6100,6100,0
|
|
20230620,120200,140665360,6100,6100,6100,6100,0
|
|
20230620,120100,140665360,6100,6100,6100,6100,0
|
|
20230620,120000,140665360,6100,6100,6100,6100,41
|
|
20230620,115900,140415260,6100,6100,6100,6100,0
|
|
20230620,115800,140415260,6100,6100,6100,6100,0
|
|
20230620,115700,140415260,6100,6100,6100,6100,0
|
|
20230620,115600,140415260,6100,6100,6100,6100,0
|
|
20230620,115500,140415260,6100,6090,6100,6090,10
|
|
20230620,115400,140354310,6090,6090,6090,6090,10
|
|
20230620,115300,140293410,6050,6050,6050,6050,0
|
|
20230620,115200,140293410,6050,6050,6050,6050,0
|
|
20230620,115100,140293410,6050,6050,6050,6050,0
|
|
20230620,115000,140293410,6050,6050,6050,6050,9
|
|
20230620,114900,140238960,6050,6050,6050,6050,0
|
|
20230620,114800,140238960,6050,6050,6050,6050,219
|
|
20230620,114700,138914010,6050,6050,6050,6050,0
|
|
20230620,114600,138914010,6050,6050,6050,6050,0
|
|
20230620,114500,138914010,6050,6060,6060,6050,130
|
|
20230620,114400,138126510,6050,6050,6050,6050,0
|
|
20230620,114300,138126510,6050,6050,6050,6050,0
|
|
20230620,114200,138126510,6050,6050,6050,6050,0
|
|
20230620,114100,138126510,6050,6080,6080,6050,62
|
|
20230620,114000,137749910,6080,6080,6080,6080,30
|
|
20230620,113900,137567510,6080,6080,6080,6080,0
|
|
20230620,113800,137567510,6080,6080,6080,6080,0
|
|
20230620,113700,137567510,6080,6080,6080,6080,0
|
|
20230620,113600,137567510,6080,6080,6080,6080,0
|
|
20230620,113500,137567510,6080,6080,6080,6080,0
|
|
20230620,113400,137567510,6080,6080,6080,6080,0
|
|
20230620,113300,137567510,6080,6080,6080,6080,15
|
|
20230620,113200,137476310,6090,6090,6090,6090,0
|
|
20230620,113100,137476310,6090,6090,6090,6090,0
|
|
20230620,113000,137476310,6090,6090,6090,6090,0
|
|
20230620,112900,137476310,6090,6050,6090,6050,951
|
|
20230620,112800,131707080,6050,6050,6050,6050,0
|
|
20230620,112700,131707080,6050,6050,6050,6050,0
|
|
20230620,112600,131707080,6050,6050,6050,6050,0
|
|
20230620,112500,131707080,6050,6050,6050,6050,0
|
|
20230620,112400,131707080,6050,6050,6050,6050,0
|
|
20230620,112300,131707080,6050,6050,6050,6050,0
|
|
20230620,112200,131707080,6050,6050,6050,6050,0
|
|
20230620,112100,131707080,6050,6050,6050,6050,0
|
|
20230620,112000,131707080,6050,6050,6050,6050,0
|
|
20230620,111900,131707080,6050,6040,6050,6040,39
|
|
20230620,111800,131471490,6010,6010,6010,6010,10
|
|
20230620,111700,131411390,6010,6010,6010,6010,0
|
|
20230620,111600,131411390,6010,6010,6010,6010,78
|
|
20230620,111500,130942610,6010,6020,6020,6010,1500
|
|
20230620,111400,121927600,6030,6030,6030,6030,1
|
|
20230620,111300,121921570,6030,6030,6030,6030,163
|
|
20230620,111200,120938680,6040,6040,6040,6040,5
|
|
20230620,111100,120908480,6030,6030,6030,6030,0
|
|
20230620,111000,120908480,6030,6030,6030,6030,530
|
|
20230620,110900,117712580,6010,6010,6010,6010,339
|
|
20230620,110800,115675190,6010,6010,6010,6010,161
|
|
20230620,110700,114707580,6010,6020,6020,6010,2170
|
|
20230620,110600,101661180,6020,6020,6020,6020,0
|
|
20230620,110500,101661180,6020,6020,6020,6020,230
|
|
20230620,110400,100276580,6040,6040,6040,6040,0
|
|
20230620,110300,100276580,6040,6040,6040,6040,0
|
|
20230620,110200,100276580,6040,6040,6040,6040,0
|
|
20230620,110100,100276580,6040,6040,6040,6040,0
|
|
20230620,110000,100276580,6040,6040,6040,6040,0
|
|
20230620,105900,100276580,6040,6040,6040,6040,0
|
|
20230620,105800,100276580,6040,6040,6040,6040,0
|
|
20230620,105700,100276580,6040,6040,6040,6040,0
|
|
20230620,105600,100276580,6040,6040,6040,6040,0
|
|
20230620,105500,100276580,6040,6040,6040,6040,0
|
|
20230620,105400,100276580,6040,6040,6040,6040,0
|
|
20230620,105300,100276580,6040,6040,6040,6040,0
|
|
20230620,105200,100276580,6040,6040,6040,6040,1
|
|
20230620,105100,100270540,6030,6030,6030,6030,170
|
|
20230620,105000,99245440,6040,6040,6040,6040,8
|
|
20230620,104900,99197120,6050,6050,6050,6050,0
|
|
20230620,104800,99197120,6050,6050,6050,6050,0
|
|
20230620,104700,99197120,6050,6050,6050,6050,0
|
|
20230620,104600,99197120,6050,6050,6050,6050,0
|
|
20230620,104500,99197120,6050,6050,6050,6050,0
|
|
20230620,104400,99197120,6050,6050,6050,6050,0
|
|
20230620,104300,99197120,6050,6050,6050,6050,7
|
|
20230620,104200,99154770,6020,6020,6020,6020,0
|
|
20230620,104100,99154770,6020,6020,6020,6020,0
|
|
20230620,104000,99154770,6020,6020,6020,6020,0
|
|
20230620,103900,99154770,6020,6020,6020,6020,0
|
|
20230620,103800,99154770,6020,6020,6020,6020,1238
|
|
20230620,103700,91702010,6020,6040,6040,6020,1717
|
|
20230620,103600,81364050,6030,6030,6030,6030,0
|
|
20230620,103500,81364050,6030,6030,6030,6030,100
|
|
20230620,103400,80761050,6030,6030,6030,6030,0
|
|
20230620,103300,80761050,6030,6030,6030,6030,0
|
|
20230620,103200,80761050,6030,6030,6030,6030,0
|
|
20230620,103100,80761050,6030,6030,6030,6030,1379
|
|
20230620,103000,72445680,6040,6040,6040,6040,0
|
|
20230620,102900,72445680,6040,6040,6040,6040,605
|
|
20230620,102800,68791480,6030,6030,6030,6030,0
|
|
20230620,102700,68791480,6030,6040,6040,6030,853
|
|
20230620,102600,63644360,6050,6050,6050,6050,0
|
|
20230620,102500,63644360,6050,6050,6050,6050,0
|
|
20230620,102400,63644360,6050,6050,6050,6050,18
|
|
20230620,102300,63535460,6080,6080,6080,6080,0
|
|
20230620,102200,63535460,6080,6080,6080,6080,98
|
|
20230620,102100,62939620,6080,6080,6080,6080,0
|
|
20230620,102000,62939620,6080,6080,6080,6080,0
|
|
20230620,101900,62939620,6080,6080,6080,6080,0
|
|
20230620,101800,62939620,6080,6070,6080,6070,50
|
|
20230620,101700,62636030,6080,6070,6080,6040,1128
|
|
20230620,101600,55818440,6050,6050,6050,6050,0
|
|
20230620,101500,55818440,6050,6050,6050,6050,0
|
|
20230620,101400,55818440,6050,6050,6050,6050,8
|
|
20230620,101300,55770040,6050,6050,6050,6050,1779
|
|
20230620,101200,45007090,6050,6050,6050,6050,443
|
|
20230620,101100,42326940,6050,6050,6050,6050,1966
|
|
20230620,101000,30432640,6050,6050,6050,6050,34
|
|
20230620,100900,30226940,6050,6050,6050,6050,1477
|
|
20230620,100800,21291090,6040,6040,6040,6040,0
|
|
20230620,100700,21291090,6040,6040,6040,6040,280
|
|
20230620,100600,19599890,6040,6040,6040,6040,0
|
|
20230620,100500,19599890,6040,6040,6040,6040,0
|
|
20230620,100400,19599890,6040,6040,6040,6040,0
|
|
20230620,100300,19599890,6040,6040,6040,6040,0
|
|
20230620,100200,19599890,6040,6040,6040,6040,0
|
|
20230620,100100,19599890,6040,6040,6040,6040,0
|
|
20230620,100000,19599890,6040,6040,6040,6040,169
|
|
20230620,095900,18579130,6050,6050,6050,6050,401
|
|
20230620,095800,16153080,6050,6050,6050,6050,0
|
|
20230620,095700,16153080,6050,6050,6050,6050,122
|
|
20230620,095600,15414980,6060,6050,6060,6050,272
|
|
20230620,095500,13766710,6050,6050,6050,6050,0
|
|
20230620,095400,13766710,6050,6050,6050,6050,0
|
|
20230620,095300,13766710,6050,6050,6050,6050,0
|
|
20230620,095200,13766710,6050,6050,6050,6050,0
|
|
20230620,095100,13766710,6050,6050,6050,6050,0
|
|
20230620,095000,13766710,6050,6050,6050,6050,9
|
|
20230620,094900,13712260,6050,6050,6050,6050,0
|
|
20230620,094800,13712260,6050,6050,6050,6050,200
|
|
20230620,094700,12502260,6050,6050,6050,6050,0
|
|
20230620,094600,12502260,6050,6050,6050,6050,0
|
|
20230620,094500,12502260,6050,6070,6070,6050,180
|
|
20230620,094400,11410960,6060,6060,6060,6060,0
|
|
20230620,094300,11410960,6060,6060,6060,6060,0
|
|
20230620,094200,11410960,6060,6060,6060,6060,0
|
|
20230620,094100,11410960,6060,6060,6060,6060,0
|
|
20230620,094000,11410960,6060,6060,6060,6060,317
|
|
20230620,093900,9489940,6050,6050,6050,6050,0
|
|
20230620,093800,9489940,6050,6050,6050,6050,0
|
|
20230620,093700,9489940,6050,6050,6050,6050,0
|
|
20230620,093600,9489940,6050,6050,6050,6050,0
|
|
20230620,093500,9489940,6050,6050,6050,6050,0
|
|
20230620,093400,9489940,6050,6050,6050,6050,0
|
|
20230620,093300,9489940,6050,6050,6050,6050,0
|
|
20230620,093200,9489940,6050,6050,6050,6050,0
|
|
20230620,093100,9489940,6050,6050,6050,6050,0
|
|
20230620,093000,9489940,6050,6050,6050,6050,8
|
|
20230620,092900,9441540,6060,6070,6070,6060,570
|
|
20230620,092800,5985340,6080,6080,6080,6080,0
|
|
20230620,092700,5985340,6080,6080,6080,6080,0
|
|
20230620,092600,5985340,6080,6080,6080,6080,3
|
|
20230620,092500,5967100,6060,6060,6060,6060,0
|
|
20230620,092400,5967100,6060,6060,6060,6060,0
|
|
20230620,092300,5967100,6060,6060,6060,6060,0
|
|
20230620,092200,5967100,6060,6060,6060,6060,0
|
|
20230620,092100,5967100,6060,6060,6060,6060,0
|
|
20230620,092000,5967100,6060,6060,6060,6060,0
|
|
20230620,091900,5967100,6060,6060,6060,6060,0
|
|
20230620,091800,5967100,6060,6060,6060,6060,0
|
|
20230620,091700,5967100,6060,6060,6060,6060,9
|
|
20230620,091600,5912560,6070,6070,6070,6070,0
|
|
20230620,091500,5912560,6070,6070,6070,6070,0
|
|
20230620,091400,5912560,6070,6070,6070,6070,165
|
|
20230620,091300,4911010,6070,6070,6070,6070,0
|
|
20230620,091200,4911010,6070,6070,6070,6070,1
|
|
20230620,091100,4904940,6070,6070,6070,6070,25
|
|
20230620,091000,4753190,6020,6020,6020,6020,0
|
|
20230620,090900,4753190,6020,6070,6070,6020,400
|
|
20230620,090800,2339190,6090,6090,6090,6090,0
|
|
20230620,090700,2339190,6090,6090,6090,6090,100
|
|
20230620,090600,1730190,6090,6090,6090,6090,260
|
|
20230620,090500,146790,6090,6090,6090,6090,0
|
|
20230620,090400,146790,6090,6090,6090,6090,0
|
|
20230620,090300,146790,6090,6090,6090,6090,0
|
|
20230620,090200,146790,6090,6090,6090,6090,0
|
|
20230620,090100,146790,6090,6090,6090,6090,0
|
|
20230620,090000,146790,6090,6120,6120,6090,24
|