666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,200300,29552590,6090,6090,6090,6090,1
|
|
20230629,200200,29552590,6090,6090,6090,6090,0
|
|
20230629,200100,29552590,6090,6090,6090,6090,0
|
|
20230629,200000,29552590,6090,6090,6090,6090,0
|
|
20230629,195900,29552590,6090,6090,6090,6090,0
|
|
20230629,195800,29552590,6090,6090,6090,6090,0
|
|
20230629,195700,29552590,6090,6090,6090,6090,0
|
|
20230629,195600,29552590,6090,6090,6090,6090,0
|
|
20230629,195500,29552590,6090,6090,6090,6090,0
|
|
20230629,195400,29552590,6090,6090,6090,6090,0
|
|
20230629,195300,29552590,6090,6090,6090,6090,0
|
|
20230629,195200,29552590,6090,6090,6090,6090,0
|
|
20230629,195100,29552590,6090,6090,6090,6090,0
|
|
20230629,195000,29552590,6090,6090,6090,6090,0
|
|
20230629,194900,29552590,6090,6090,6090,6090,0
|
|
20230629,194800,29552590,6090,6090,6090,6090,0
|
|
20230629,194700,29552590,6090,6090,6090,6090,0
|
|
20230629,194600,29552590,6090,6090,6090,6090,0
|
|
20230629,194500,29552590,6090,6090,6090,6090,0
|
|
20230629,194400,29552590,6090,6090,6090,6090,0
|
|
20230629,194300,29552590,6090,6090,6090,6090,0
|
|
20230629,194200,29552590,6090,6090,6090,6090,0
|
|
20230629,194100,29552590,6090,6090,6090,6090,0
|
|
20230629,194000,29552590,6090,6090,6090,6090,0
|
|
20230629,193900,29552590,6090,6090,6090,6090,0
|
|
20230629,193800,29552590,6090,6090,6090,6090,0
|
|
20230629,193700,29552590,6090,6090,6090,6090,0
|
|
20230629,193600,29552590,6090,6090,6090,6090,0
|
|
20230629,193500,29552590,6090,6090,6090,6090,0
|
|
20230629,193400,29552590,6090,6090,6090,6090,0
|
|
20230629,193300,29552590,6090,6090,6090,6090,1
|
|
20230629,193200,29552590,6090,6090,6090,6090,0
|
|
20230629,193100,29552590,6090,6090,6090,6090,0
|
|
20230629,193000,29552590,6090,6090,6090,6090,0
|
|
20230629,192900,29552590,6090,6090,6090,6090,0
|
|
20230629,192800,29552590,6090,6090,6090,6090,0
|
|
20230629,192700,29552590,6090,6090,6090,6090,0
|
|
20230629,192600,29552590,6090,6090,6090,6090,0
|
|
20230629,192500,29552590,6090,6090,6090,6090,0
|
|
20230629,192400,29552590,6090,6090,6090,6090,0
|
|
20230629,192300,29552590,6090,6090,6090,6090,0
|
|
20230629,192200,29552590,6090,6090,6090,6090,0
|
|
20230629,192100,29552590,6090,6090,6090,6090,0
|
|
20230629,192000,29552590,6090,6090,6090,6090,0
|
|
20230629,191900,29552590,6090,6090,6090,6090,0
|
|
20230629,191800,29552590,6090,6090,6090,6090,0
|
|
20230629,191700,29552590,6090,6090,6090,6090,0
|
|
20230629,191600,29552590,6090,6090,6090,6090,0
|
|
20230629,191500,29552590,6090,6090,6090,6090,0
|
|
20230629,191400,29552590,6090,6090,6090,6090,0
|
|
20230629,191300,29552590,6090,6090,6090,6090,0
|
|
20230629,191200,29552590,6090,6090,6090,6090,0
|
|
20230629,191100,29552590,6090,6090,6090,6090,0
|
|
20230629,191000,29552590,6090,6090,6090,6090,0
|
|
20230629,190900,29552590,6090,6090,6090,6090,0
|
|
20230629,190800,29552590,6090,6090,6090,6090,0
|
|
20230629,190700,29552590,6090,6090,6090,6090,0
|
|
20230629,190600,29552590,6090,6090,6090,6090,0
|
|
20230629,190500,29552590,6090,6090,6090,6090,0
|
|
20230629,190400,29552590,6090,6090,6090,6090,0
|
|
20230629,190300,29552590,6090,6090,6090,6090,1
|
|
20230629,190200,29552590,6090,6090,6090,6090,0
|
|
20230629,190100,29552590,6090,6090,6090,6090,0
|
|
20230629,190000,29552590,6090,6090,6090,6090,0
|
|
20230629,185900,29552590,6090,6090,6090,6090,0
|
|
20230629,185800,29552590,6090,6090,6090,6090,0
|
|
20230629,185700,29552590,6090,6090,6090,6090,0
|
|
20230629,185600,29552590,6090,6090,6090,6090,0
|
|
20230629,185500,29552590,6090,6090,6090,6090,0
|
|
20230629,185400,29552590,6090,6090,6090,6090,0
|
|
20230629,185300,29552590,6090,6090,6090,6090,0
|
|
20230629,185200,29552590,6090,6090,6090,6090,0
|
|
20230629,185100,29552590,6090,6090,6090,6090,0
|
|
20230629,185000,29552590,6090,6090,6090,6090,0
|
|
20230629,184900,29552590,6090,6090,6090,6090,0
|
|
20230629,184800,29552590,6090,6090,6090,6090,0
|
|
20230629,184700,29552590,6090,6090,6090,6090,0
|
|
20230629,184600,29552590,6090,6090,6090,6090,0
|
|
20230629,184500,29552590,6090,6090,6090,6090,0
|
|
20230629,184400,29552590,6090,6090,6090,6090,0
|
|
20230629,184300,29552590,6090,6090,6090,6090,0
|
|
20230629,184200,29552590,6090,6090,6090,6090,0
|
|
20230629,184100,29552590,6090,6090,6090,6090,0
|
|
20230629,184000,29552590,6090,6090,6090,6090,0
|
|
20230629,183900,29552590,6090,6090,6090,6090,0
|
|
20230629,183800,29552590,6090,6090,6090,6090,0
|
|
20230629,183700,29552590,6090,6090,6090,6090,0
|
|
20230629,183600,29552590,6090,6090,6090,6090,0
|
|
20230629,183500,29552590,6090,6090,6090,6090,0
|
|
20230629,183400,29552590,6090,6090,6090,6090,0
|
|
20230629,183300,29552590,6090,6090,6090,6090,1
|
|
20230629,183200,29552590,6090,6090,6090,6090,0
|
|
20230629,183100,29552590,6090,6090,6090,6090,0
|
|
20230629,183000,29552590,6090,6090,6090,6090,0
|
|
20230629,182900,29552590,6090,6090,6090,6090,0
|
|
20230629,182800,29552590,6090,6090,6090,6090,0
|
|
20230629,182700,29552590,6090,6090,6090,6090,0
|
|
20230629,182600,29552590,6090,6090,6090,6090,0
|
|
20230629,182500,29552590,6090,6090,6090,6090,0
|
|
20230629,182400,29552590,6090,6090,6090,6090,0
|
|
20230629,182300,29552590,6090,6090,6090,6090,0
|
|
20230629,182200,29552590,6090,6090,6090,6090,0
|
|
20230629,182100,29552590,6090,6090,6090,6090,0
|
|
20230629,182000,29552590,6090,6090,6090,6090,0
|
|
20230629,181900,29552590,6090,6090,6090,6090,0
|
|
20230629,181800,29552590,6090,6090,6090,6090,0
|
|
20230629,181700,29552590,6090,6090,6090,6090,0
|
|
20230629,181600,29552590,6090,6090,6090,6090,0
|
|
20230629,181500,29552590,6090,6090,6090,6090,0
|
|
20230629,181400,29552590,6090,6090,6090,6090,0
|
|
20230629,181300,29552590,6090,6090,6090,6090,0
|
|
20230629,181200,29552590,6090,6090,6090,6090,0
|
|
20230629,181100,29552590,6090,6090,6090,6090,0
|
|
20230629,181000,29552590,6090,6090,6090,6090,0
|
|
20230629,180900,29552590,6090,6090,6090,6090,0
|
|
20230629,180800,29552590,6090,6090,6090,6090,0
|
|
20230629,180700,29552590,6090,6090,6090,6090,0
|
|
20230629,180600,29552590,6090,6090,6090,6090,0
|
|
20230629,180500,29552590,6090,6090,6090,6090,0
|
|
20230629,180400,29552590,6090,6090,6090,6090,0
|
|
20230629,180300,29552590,6090,6090,6090,6090,1
|
|
20230629,180200,29552590,6090,6090,6090,6090,0
|
|
20230629,180100,29552590,6090,6090,6090,6090,0
|
|
20230629,180000,29552590,6090,6090,6090,6090,0
|
|
20230629,175900,29552590,6090,6090,6090,6090,0
|
|
20230629,175800,29552590,6090,6090,6090,6090,0
|
|
20230629,175700,29552590,6090,6090,6090,6090,0
|
|
20230629,175600,29552590,6090,6090,6090,6090,0
|
|
20230629,175500,29552590,6090,6090,6090,6090,0
|
|
20230629,175400,29552590,6090,6090,6090,6090,0
|
|
20230629,175300,29552590,6090,6090,6090,6090,0
|
|
20230629,175200,29552590,6090,6090,6090,6090,0
|
|
20230629,175100,29552590,6090,6090,6090,6090,0
|
|
20230629,175000,29552590,6090,6090,6090,6090,0
|
|
20230629,174900,29552590,6090,6090,6090,6090,0
|
|
20230629,174800,29552590,6090,6090,6090,6090,0
|
|
20230629,174700,29552590,6090,6090,6090,6090,0
|
|
20230629,174600,29552590,6090,6090,6090,6090,0
|
|
20230629,174500,29552590,6090,6090,6090,6090,0
|
|
20230629,174400,29552590,6090,6090,6090,6090,0
|
|
20230629,174300,29552590,6090,6090,6090,6090,0
|
|
20230629,174200,29552590,6090,6090,6090,6090,0
|
|
20230629,174100,29552590,6090,6090,6090,6090,0
|
|
20230629,174000,29552590,6090,6090,6090,6090,0
|
|
20230629,173900,29552590,6090,6090,6090,6090,0
|
|
20230629,173800,29552590,6090,6090,6090,6090,0
|
|
20230629,173700,29552590,6090,6090,6090,6090,0
|
|
20230629,173600,29552590,6090,6090,6090,6090,0
|
|
20230629,173500,29552590,6090,6090,6090,6090,0
|
|
20230629,173400,29552590,6090,6090,6090,6090,0
|
|
20230629,173300,29552590,6090,6090,6090,6090,1
|
|
20230629,173200,29552590,6090,6090,6090,6090,0
|
|
20230629,173100,29552590,6090,6090,6090,6090,0
|
|
20230629,173000,29552590,6090,6090,6090,6090,0
|
|
20230629,172900,29552590,6090,6090,6090,6090,0
|
|
20230629,172800,29552590,6090,6090,6090,6090,0
|
|
20230629,172700,29552590,6090,6090,6090,6090,0
|
|
20230629,172600,29552590,6090,6090,6090,6090,0
|
|
20230629,172500,29552590,6090,6090,6090,6090,0
|
|
20230629,172400,29552590,6090,6090,6090,6090,0
|
|
20230629,172300,29552590,6090,6090,6090,6090,0
|
|
20230629,172200,29552590,6090,6090,6090,6090,0
|
|
20230629,172100,29552590,6090,6090,6090,6090,0
|
|
20230629,172000,29552590,6090,6090,6090,6090,0
|
|
20230629,171900,29552590,6090,6090,6090,6090,0
|
|
20230629,171800,29552590,6090,6090,6090,6090,0
|
|
20230629,171700,29552590,6090,6090,6090,6090,0
|
|
20230629,171600,29552590,6090,6090,6090,6090,0
|
|
20230629,171500,29552590,6090,6090,6090,6090,0
|
|
20230629,171400,29552590,6090,6090,6090,6090,0
|
|
20230629,171300,29552590,6090,6090,6090,6090,0
|
|
20230629,171200,29552590,6090,6090,6090,6090,0
|
|
20230629,171100,29552590,6090,6090,6090,6090,0
|
|
20230629,171000,29552590,6090,6090,6090,6090,0
|
|
20230629,170900,29552590,6090,6090,6090,6090,0
|
|
20230629,170800,29552590,6090,6090,6090,6090,0
|
|
20230629,170700,29552590,6090,6090,6090,6090,0
|
|
20230629,170600,29552590,6090,6090,6090,6090,0
|
|
20230629,170500,29552590,6090,6090,6090,6090,0
|
|
20230629,170400,29552590,6090,6090,6090,6090,0
|
|
20230629,170300,29552590,6090,6090,6090,6090,1
|
|
20230629,170200,29552590,6090,6090,6090,6090,0
|
|
20230629,170100,29552590,6090,6090,6090,6090,0
|
|
20230629,170000,29552590,6090,6090,6090,6090,0
|
|
20230629,165900,29552590,6090,6090,6090,6090,0
|
|
20230629,165800,29552590,6090,6090,6090,6090,0
|
|
20230629,165700,29552590,6090,6090,6090,6090,0
|
|
20230629,165600,29552590,6090,6090,6090,6090,0
|
|
20230629,165500,29552590,6090,6090,6090,6090,0
|
|
20230629,165400,29552590,6090,6090,6090,6090,0
|
|
20230629,165300,29552590,6090,6090,6090,6090,0
|
|
20230629,165200,29552590,6090,6090,6090,6090,0
|
|
20230629,165100,29552590,6090,6090,6090,6090,0
|
|
20230629,165000,29552590,6090,6090,6090,6090,0
|
|
20230629,164900,29552590,6090,6090,6090,6090,0
|
|
20230629,164800,29552590,6090,6090,6090,6090,0
|
|
20230629,164700,29552590,6090,6090,6090,6090,0
|
|
20230629,164600,29552590,6090,6090,6090,6090,0
|
|
20230629,164500,29552590,6090,6090,6090,6090,0
|
|
20230629,164400,29552590,6090,6090,6090,6090,0
|
|
20230629,164300,29552590,6090,6090,6090,6090,0
|
|
20230629,164200,29552590,6090,6090,6090,6090,0
|
|
20230629,164100,29552590,6090,6090,6090,6090,0
|
|
20230629,164000,29552590,6090,6090,6090,6090,0
|
|
20230629,163900,29552590,6090,6090,6090,6090,0
|
|
20230629,163800,29552590,6090,6090,6090,6090,0
|
|
20230629,163700,29552590,6090,6090,6090,6090,0
|
|
20230629,163600,29552590,6090,6090,6090,6090,0
|
|
20230629,163500,29552590,6090,6090,6090,6090,0
|
|
20230629,163400,29552590,6090,6090,6090,6090,0
|
|
20230629,163300,29552590,6090,6090,6090,6090,1
|
|
20230629,163200,29552590,6090,6090,6090,6090,0
|
|
20230629,163100,29552590,6090,6090,6090,6090,0
|
|
20230629,163000,29552590,6090,6090,6090,6090,0
|
|
20230629,162900,29552590,6090,6090,6090,6090,0
|
|
20230629,162800,29552590,6090,6090,6090,6090,0
|
|
20230629,162700,29552590,6090,6090,6090,6090,0
|
|
20230629,162600,29552590,6090,6090,6090,6090,0
|
|
20230629,162500,29552590,6090,6090,6090,6090,0
|
|
20230629,162400,29552590,6090,6090,6090,6090,0
|
|
20230629,162300,29552590,6090,6090,6090,6090,0
|
|
20230629,162200,29552590,6090,6090,6090,6090,0
|
|
20230629,162100,29552590,6090,6090,6090,6090,0
|
|
20230629,162000,29552590,6090,6090,6090,6090,0
|
|
20230629,161900,29552590,6090,6090,6090,6090,0
|
|
20230629,161800,29552590,6090,6090,6090,6090,0
|
|
20230629,161700,29552590,6090,6090,6090,6090,0
|
|
20230629,161600,29552590,6090,6090,6090,6090,0
|
|
20230629,161500,29552590,6090,6090,6090,6090,0
|
|
20230629,161400,29552590,6090,6090,6090,6090,0
|
|
20230629,161300,29552590,6090,6090,6090,6090,0
|
|
20230629,161200,29552590,6090,6090,6090,6090,0
|
|
20230629,161100,29552590,6090,6090,6090,6090,0
|
|
20230629,161000,29552590,6090,6090,6090,6090,0
|
|
20230629,160900,29552590,6090,6090,6090,6090,0
|
|
20230629,160800,29552590,6090,6090,6090,6090,0
|
|
20230629,160700,29552590,6090,6090,6090,6090,0
|
|
20230629,160600,29552590,6090,6090,6090,6090,0
|
|
20230629,160500,29552590,6090,6090,6090,6090,0
|
|
20230629,160400,29552590,6090,6090,6090,6090,0
|
|
20230629,160300,29552590,6090,6090,6090,6090,1
|
|
20230629,160200,29552590,6090,6090,6090,6090,0
|
|
20230629,160100,29552590,6090,6090,6090,6090,0
|
|
20230629,160000,29552590,6090,6090,6090,6090,0
|
|
20230629,155900,29552590,6090,6090,6090,6090,0
|
|
20230629,155800,29552590,6090,6090,6090,6090,0
|
|
20230629,155700,29552590,6090,6090,6090,6090,0
|
|
20230629,155600,29552590,6090,6090,6090,6090,0
|
|
20230629,155500,29552590,6090,6090,6090,6090,0
|
|
20230629,155400,29552590,6090,6090,6090,6090,0
|
|
20230629,155300,29552590,6090,6090,6090,6090,0
|
|
20230629,155200,29552590,6090,6090,6090,6090,0
|
|
20230629,155100,29552590,6090,6090,6090,6090,0
|
|
20230629,155000,29552590,6090,6090,6090,6090,0
|
|
20230629,154900,29552590,6090,6090,6090,6090,0
|
|
20230629,154800,29552590,6090,6090,6090,6090,0
|
|
20230629,154700,29552590,6090,6090,6090,6090,0
|
|
20230629,154600,29552590,6090,6090,6090,6090,0
|
|
20230629,154500,29552590,6090,6090,6090,6090,0
|
|
20230629,154400,29552590,6090,6090,6090,6090,0
|
|
20230629,154300,29552590,6090,6090,6090,6090,0
|
|
20230629,154200,29552590,6090,6090,6090,6090,0
|
|
20230629,154100,29552590,6090,6090,6090,6090,0
|
|
20230629,154000,29552590,6090,6090,6090,6090,0
|
|
20230629,153900,29552590,6090,6090,6090,6090,0
|
|
20230629,153800,29552590,6090,6090,6090,6090,0
|
|
20230629,153700,29552590,6090,6090,6090,6090,0
|
|
20230629,153600,29552590,6090,6090,6090,6090,0
|
|
20230629,153500,29552590,6090,6090,6090,6090,0
|
|
20230629,153400,29552590,6090,6090,6090,6090,0
|
|
20230629,153300,29552590,6090,6090,6090,6090,1
|
|
20230629,153200,29552590,6090,6090,6090,6090,0
|
|
20230629,153100,29552590,6090,6090,6090,6090,0
|
|
20230629,153000,29552590,6090,6090,6090,6090,0
|
|
20230629,152900,29552590,6090,6090,6090,6090,0
|
|
20230629,152800,29552590,6090,6090,6090,6090,0
|
|
20230629,152700,29552590,6090,6090,6090,6090,0
|
|
20230629,152600,29552590,6090,6090,6090,6090,0
|
|
20230629,152500,29552590,6090,6090,6090,6090,0
|
|
20230629,152400,29552590,6090,6090,6090,6090,0
|
|
20230629,152300,29552590,6090,6090,6090,6090,0
|
|
20230629,152200,29552590,6090,6090,6090,6090,0
|
|
20230629,152100,29552590,6090,6090,6090,6090,0
|
|
20230629,152000,29552590,6090,6090,6090,6090,0
|
|
20230629,151900,29552590,6090,6090,6090,6090,0
|
|
20230629,151800,29552590,6090,6090,6090,6090,0
|
|
20230629,151700,29552590,6090,6090,6090,6090,0
|
|
20230629,151600,29552590,6090,6090,6090,6090,0
|
|
20230629,151500,29552590,6090,6090,6090,6090,0
|
|
20230629,151400,29552590,6090,6090,6090,6090,0
|
|
20230629,151300,29552590,6090,6090,6090,6090,0
|
|
20230629,151200,29552590,6090,6090,6090,6090,0
|
|
20230629,151100,29552590,6090,6090,6090,6090,0
|
|
20230629,151000,29552590,6090,6090,6090,6090,0
|
|
20230629,150900,29552590,6090,6090,6090,6090,0
|
|
20230629,150800,29552590,6090,6090,6090,6090,0
|
|
20230629,150700,29552590,6090,6090,6090,6090,0
|
|
20230629,150600,29552590,6090,6090,6090,6090,0
|
|
20230629,150500,29552590,6090,6090,6090,6090,0
|
|
20230629,150400,29552590,6090,6090,6090,6090,0
|
|
20230629,150300,29552590,6090,6090,6090,6090,0
|
|
20230629,150200,29552590,6090,6090,6090,6090,0
|
|
20230629,150100,29552590,6090,6090,6090,6090,0
|
|
20230629,150000,29552590,6090,6090,6090,6090,0
|
|
20230629,145900,29552590,6090,6090,6090,6090,0
|
|
20230629,145800,29552590,6090,6090,6090,6090,0
|
|
20230629,145700,29552590,6090,6090,6090,6090,0
|
|
20230629,145600,29552590,6090,6090,6090,6090,0
|
|
20230629,145500,29552590,6090,6090,6090,6090,0
|
|
20230629,145400,29552590,6090,6090,6090,6090,0
|
|
20230629,145300,29552590,6090,6090,6090,6090,1
|
|
20230629,145200,29546500,6000,6000,6000,6000,0
|
|
20230629,145100,29546500,6000,6000,6000,6000,0
|
|
20230629,145000,29546500,6000,6000,6000,6000,0
|
|
20230629,144900,29546500,6000,6000,6000,6000,0
|
|
20230629,144800,29546500,6000,6000,6000,6000,0
|
|
20230629,144700,29546500,6000,6000,6000,6000,0
|
|
20230629,144600,29546500,6000,6000,6000,6000,0
|
|
20230629,144500,29546500,6000,6000,6000,6000,0
|
|
20230629,144400,29546500,6000,6000,6000,6000,0
|
|
20230629,144300,29546500,6000,6000,6000,6000,0
|
|
20230629,144200,29546500,6000,6000,6000,6000,0
|
|
20230629,144100,29546500,6000,6000,6000,6000,0
|
|
20230629,144000,29546500,6000,6000,6000,6000,0
|
|
20230629,143900,29546500,6000,6000,6000,6000,0
|
|
20230629,143800,29546500,6000,6000,6000,6000,0
|
|
20230629,143700,29546500,6000,6000,6000,6000,1145
|
|
20230629,143600,22676500,6000,6000,6000,6000,0
|
|
20230629,143500,22676500,6000,6000,6000,6000,0
|
|
20230629,143400,22676500,6000,6000,6000,6000,0
|
|
20230629,143300,22676500,6000,6000,6000,6000,0
|
|
20230629,143200,22676500,6000,6000,6000,6000,0
|
|
20230629,143100,22676500,6000,6000,6000,6000,0
|
|
20230629,143000,22676500,6000,6000,6000,6000,0
|
|
20230629,142900,22676500,6000,6000,6000,6000,0
|
|
20230629,142800,22676500,6000,6000,6000,6000,0
|
|
20230629,142700,22676500,6000,6000,6000,6000,0
|
|
20230629,142600,22676500,6000,6000,6000,6000,0
|
|
20230629,142500,22676500,6000,6000,6000,6000,0
|
|
20230629,142400,22676500,6000,6000,6000,6000,177
|
|
20230629,142300,21614500,6000,6000,6000,6000,0
|
|
20230629,142200,21614500,6000,6000,6000,6000,0
|
|
20230629,142100,21614500,6000,6000,6000,6000,0
|
|
20230629,142000,21614500,6000,6000,6000,6000,0
|
|
20230629,141900,21614500,6000,6000,6000,6000,0
|
|
20230629,141800,21614500,6000,6000,6000,6000,0
|
|
20230629,141700,21614500,6000,6000,6000,6000,0
|
|
20230629,141600,21614500,6000,6000,6000,6000,0
|
|
20230629,141500,21614500,6000,6000,6000,6000,0
|
|
20230629,141400,21614500,6000,6000,6000,6000,0
|
|
20230629,141300,21614500,6000,6000,6000,6000,0
|
|
20230629,141200,21614500,6000,6000,6000,6000,0
|
|
20230629,141100,21614500,6000,6000,6000,6000,0
|
|
20230629,141000,21614500,6000,6000,6000,6000,0
|
|
20230629,140900,21614500,6000,6000,6000,6000,0
|
|
20230629,140800,21614500,6000,6000,6000,6000,0
|
|
20230629,140700,21614500,6000,6000,6000,6000,0
|
|
20230629,140600,21614500,6000,6000,6000,6000,0
|
|
20230629,140500,21614500,6000,6000,6000,6000,0
|
|
20230629,140400,21614500,6000,6000,6000,6000,0
|
|
20230629,140300,21614500,6000,6000,6000,6000,0
|
|
20230629,140200,21614500,6000,6000,6000,6000,0
|
|
20230629,140100,21614500,6000,6000,6000,6000,0
|
|
20230629,140000,21614500,6000,6000,6000,6000,0
|
|
20230629,135900,21614500,6000,6000,6000,6000,0
|
|
20230629,135800,21614500,6000,6000,6000,6000,0
|
|
20230629,135700,21614500,6000,6000,6000,6000,0
|
|
20230629,135600,21614500,6000,6000,6000,6000,0
|
|
20230629,135500,21614500,6000,6000,6000,6000,0
|
|
20230629,135400,21614500,6000,6000,6000,6000,0
|
|
20230629,135300,21614500,6000,6000,6000,6000,0
|
|
20230629,135200,21614500,6000,6000,6000,6000,0
|
|
20230629,135100,21614500,6000,6000,6000,6000,0
|
|
20230629,135000,21614500,6000,6000,6000,6000,0
|
|
20230629,134900,21614500,6000,6000,6000,6000,0
|
|
20230629,134800,21614500,6000,6000,6000,6000,0
|
|
20230629,134700,21614500,6000,6000,6000,6000,0
|
|
20230629,134600,21614500,6000,6000,6000,6000,0
|
|
20230629,134500,21614500,6000,6000,6000,6000,0
|
|
20230629,134400,21614500,6000,6000,6000,6000,0
|
|
20230629,134300,21614500,6000,6000,6000,6000,0
|
|
20230629,134200,21614500,6000,6000,6000,6000,0
|
|
20230629,134100,21614500,6000,6000,6000,6000,0
|
|
20230629,134000,21614500,6000,6000,6000,6000,0
|
|
20230629,133900,21614500,6000,6000,6000,6000,0
|
|
20230629,133800,21614500,6000,6000,6000,6000,0
|
|
20230629,133700,21614500,6000,6000,6000,6000,0
|
|
20230629,133600,21614500,6000,6000,6000,6000,0
|
|
20230629,133500,21614500,6000,6000,6000,6000,0
|
|
20230629,133400,21614500,6000,6000,6000,6000,0
|
|
20230629,133300,21614500,6000,6000,6000,6000,0
|
|
20230629,133200,21614500,6000,6000,6000,6000,0
|
|
20230629,133100,21614500,6000,6000,6000,6000,0
|
|
20230629,133000,21614500,6000,6000,6000,6000,0
|
|
20230629,132900,21614500,6000,6000,6000,6000,0
|
|
20230629,132800,21614500,6000,6000,6000,6000,0
|
|
20230629,132700,21614500,6000,6000,6000,6000,0
|
|
20230629,132600,21614500,6000,6000,6000,6000,0
|
|
20230629,132500,21614500,6000,6000,6000,6000,0
|
|
20230629,132400,21614500,6000,6000,6000,6000,0
|
|
20230629,132300,21614500,6000,6000,6000,6000,0
|
|
20230629,132200,21614500,6000,6000,6000,6000,0
|
|
20230629,132100,21614500,6000,6000,6000,6000,0
|
|
20230629,132000,21614500,6000,6000,6000,6000,0
|
|
20230629,131900,21614500,6000,6000,6000,6000,0
|
|
20230629,131800,21614500,6000,6000,6000,6000,0
|
|
20230629,131700,21614500,6000,6000,6000,6000,0
|
|
20230629,131600,21614500,6000,6000,6000,6000,0
|
|
20230629,131500,21614500,6000,6000,6000,6000,50
|
|
20230629,131400,21314500,6000,6000,6000,6000,0
|
|
20230629,131300,21314500,6000,6000,6000,6000,0
|
|
20230629,131200,21314500,6000,6000,6000,6000,0
|
|
20230629,131100,21314500,6000,6000,6000,6000,0
|
|
20230629,131000,21314500,6000,6000,6000,6000,0
|
|
20230629,130900,21314500,6000,6000,6000,6000,0
|
|
20230629,130800,21314500,6000,6000,6000,6000,0
|
|
20230629,130700,21314500,6000,6000,6000,6000,0
|
|
20230629,130600,21314500,6000,6000,6000,6000,0
|
|
20230629,130500,21314500,6000,6000,6000,6000,0
|
|
20230629,130400,21314500,6000,6000,6000,6000,0
|
|
20230629,130300,21314500,6000,6000,6000,6000,0
|
|
20230629,130200,21314500,6000,6000,6000,6000,0
|
|
20230629,130100,21314500,6000,6000,6000,6000,0
|
|
20230629,130000,21314500,6000,6000,6000,6000,0
|
|
20230629,125900,21314500,6000,6000,6000,6000,0
|
|
20230629,125800,21314500,6000,6000,6000,6000,0
|
|
20230629,125700,21314500,6000,6000,6000,6000,0
|
|
20230629,125600,21314500,6000,6000,6000,6000,0
|
|
20230629,125500,21314500,6000,6000,6000,6000,0
|
|
20230629,125400,21314500,6000,6000,6000,6000,1
|
|
20230629,125300,21308500,6000,6000,6000,6000,0
|
|
20230629,125200,21308500,6000,6000,6000,6000,7
|
|
20230629,125100,21266500,6000,6000,6000,6000,0
|
|
20230629,125000,21266500,6000,6000,6000,6000,0
|
|
20230629,124900,21266500,6000,6000,6000,6000,0
|
|
20230629,124800,21266500,6000,6000,6000,6000,0
|
|
20230629,124700,21266500,6000,6000,6000,6000,0
|
|
20230629,124600,21266500,6000,6000,6000,6000,0
|
|
20230629,124500,21266500,6000,6000,6000,6000,0
|
|
20230629,124400,21266500,6000,6000,6000,6000,0
|
|
20230629,124300,21266500,6000,6000,6000,6000,0
|
|
20230629,124200,21266500,6000,6000,6000,6000,0
|
|
20230629,124100,21266500,6000,6000,6000,6000,0
|
|
20230629,124000,21266500,6000,6000,6000,6000,0
|
|
20230629,123900,21266500,6000,6000,6000,6000,0
|
|
20230629,123800,21266500,6000,6000,6000,6000,0
|
|
20230629,123700,21266500,6000,6000,6000,6000,0
|
|
20230629,123600,21266500,6000,6000,6000,6000,0
|
|
20230629,123500,21266500,6000,6000,6000,6000,0
|
|
20230629,123400,21266500,6000,6000,6000,6000,0
|
|
20230629,123300,21266500,6000,6000,6000,6000,0
|
|
20230629,123200,21266500,6000,6000,6000,6000,0
|
|
20230629,123100,21266500,6000,6000,6000,6000,0
|
|
20230629,123000,21266500,6000,6000,6000,6000,0
|
|
20230629,122900,21266500,6000,6000,6000,6000,0
|
|
20230629,122800,21266500,6000,6000,6000,6000,50
|
|
20230629,122700,20966500,6000,6000,6000,6000,600
|
|
20230629,122600,17366500,6000,6000,6000,6000,0
|
|
20230629,122500,17366500,6000,6000,6000,6000,0
|
|
20230629,122400,17366500,6000,6000,6000,6000,10
|
|
20230629,122300,17306500,6000,6000,6000,6000,0
|
|
20230629,122200,17306500,6000,6000,6000,6000,0
|
|
20230629,122100,17306500,6000,6000,6000,6000,0
|
|
20230629,122000,17306500,6000,6000,6000,6000,0
|
|
20230629,121900,17306500,6000,6000,6000,6000,0
|
|
20230629,121800,17306500,6000,6000,6000,6000,0
|
|
20230629,121700,17306500,6000,6000,6000,6000,0
|
|
20230629,121600,17306500,6000,6000,6000,6000,0
|
|
20230629,121500,17306500,6000,6000,6000,6000,0
|
|
20230629,121400,17306500,6000,6000,6000,6000,0
|
|
20230629,121300,17306500,6000,6000,6000,6000,0
|
|
20230629,121200,17306500,6000,6000,6000,6000,0
|
|
20230629,121100,17306500,6000,6000,6000,6000,0
|
|
20230629,121000,17306500,6000,6000,6000,6000,0
|
|
20230629,120900,17306500,6000,6010,6010,6000,210
|
|
20230629,120800,16045000,6100,6100,6100,6100,0
|
|
20230629,120700,16045000,6100,6100,6100,6100,0
|
|
20230629,120600,16045000,6100,6100,6100,6100,0
|
|
20230629,120500,16045000,6100,6100,6100,6100,0
|
|
20230629,120400,16045000,6100,6100,6100,6100,0
|
|
20230629,120300,16045000,6100,6100,6100,6100,0
|
|
20230629,120200,16045000,6100,6100,6100,6100,0
|
|
20230629,120100,16045000,6100,6100,6100,6100,0
|
|
20230629,120000,16045000,6100,6100,6100,6100,0
|
|
20230629,115900,16045000,6100,6100,6100,6100,0
|
|
20230629,115800,16045000,6100,6100,6100,6100,0
|
|
20230629,115700,16045000,6100,6100,6100,6100,0
|
|
20230629,115600,16045000,6100,6100,6100,6100,0
|
|
20230629,115500,16045000,6100,6100,6100,6100,0
|
|
20230629,115400,16045000,6100,6100,6100,6100,0
|
|
20230629,115300,16045000,6100,6100,6100,6100,0
|
|
20230629,115200,16045000,6100,6100,6100,6100,0
|
|
20230629,115100,16045000,6100,6100,6100,6100,0
|
|
20230629,115000,16045000,6100,6100,6100,6100,0
|
|
20230629,114900,16045000,6100,6100,6100,6100,0
|
|
20230629,114800,16045000,6100,6100,6100,6100,0
|
|
20230629,114700,16045000,6100,6100,6100,6100,0
|
|
20230629,114600,16045000,6100,6100,6100,6100,0
|
|
20230629,114500,16045000,6100,6100,6100,6100,0
|
|
20230629,114400,16045000,6100,6100,6100,6100,0
|
|
20230629,114300,16045000,6100,6100,6100,6100,0
|
|
20230629,114200,16045000,6100,6100,6100,6100,0
|
|
20230629,114100,16045000,6100,6100,6100,6100,0
|
|
20230629,114000,16045000,6100,6100,6100,6100,0
|
|
20230629,113900,16045000,6100,6100,6100,6100,0
|
|
20230629,113800,16045000,6100,6100,6100,6100,0
|
|
20230629,113700,16045000,6100,6100,6100,6100,0
|
|
20230629,113600,16045000,6100,6100,6100,6100,0
|
|
20230629,113500,16045000,6100,6100,6100,6100,0
|
|
20230629,113400,16045000,6100,6100,6100,6100,0
|
|
20230629,113300,16045000,6100,6100,6100,6100,0
|
|
20230629,113200,16045000,6100,6100,6100,6100,0
|
|
20230629,113100,16045000,6100,6100,6100,6100,0
|
|
20230629,113000,16045000,6100,6100,6100,6100,0
|
|
20230629,112900,16045000,6100,6100,6100,6100,0
|
|
20230629,112800,16045000,6100,6100,6100,6100,0
|
|
20230629,112700,16045000,6100,6100,6100,6100,0
|
|
20230629,112600,16045000,6100,6100,6100,6100,0
|
|
20230629,112500,16045000,6100,6100,6100,6100,0
|
|
20230629,112400,16045000,6100,6100,6100,6100,0
|
|
20230629,112300,16045000,6100,6100,6100,6100,0
|
|
20230629,112200,16045000,6100,6100,6100,6100,0
|
|
20230629,112100,16045000,6100,6100,6100,6100,0
|
|
20230629,112000,16045000,6100,6100,6100,6100,0
|
|
20230629,111900,16045000,6100,6100,6100,6100,0
|
|
20230629,111800,16045000,6100,6100,6100,6100,0
|
|
20230629,111700,16045000,6100,6100,6100,6100,0
|
|
20230629,111600,16045000,6100,6100,6100,6100,0
|
|
20230629,111500,16045000,6100,6100,6100,6100,0
|
|
20230629,111400,16045000,6100,6100,6100,6100,0
|
|
20230629,111300,16045000,6100,6100,6100,6100,0
|
|
20230629,111200,16045000,6100,6100,6100,6100,0
|
|
20230629,111100,16045000,6100,6100,6100,6100,0
|
|
20230629,111000,16045000,6100,6100,6100,6100,0
|
|
20230629,110900,16045000,6100,6100,6100,6100,0
|
|
20230629,110800,16045000,6100,6100,6100,6100,0
|
|
20230629,110700,16045000,6100,6100,6100,6100,0
|
|
20230629,110600,16045000,6100,6100,6100,6100,0
|
|
20230629,110500,16045000,6100,6100,6100,6100,0
|
|
20230629,110400,16045000,6100,6100,6100,6100,0
|
|
20230629,110300,16045000,6100,6100,6100,6100,0
|
|
20230629,110200,16045000,6100,6100,6100,6100,0
|
|
20230629,110100,16045000,6100,6100,6100,6100,0
|
|
20230629,110000,16045000,6100,6100,6100,6100,0
|
|
20230629,105900,16045000,6100,6100,6100,6100,0
|
|
20230629,105800,16045000,6100,6100,6100,6100,0
|
|
20230629,105700,16045000,6100,6100,6100,6100,0
|
|
20230629,105600,16045000,6100,6100,6100,6100,0
|
|
20230629,105500,16045000,6100,6100,6100,6100,0
|
|
20230629,105400,16045000,6100,6100,6100,6100,0
|
|
20230629,105300,16045000,6100,6100,6100,6100,0
|
|
20230629,105200,16045000,6100,6100,6100,6100,0
|
|
20230629,105100,16045000,6100,6100,6100,6100,0
|
|
20230629,105000,16045000,6100,6100,6100,6100,0
|
|
20230629,104900,16045000,6100,6100,6100,6100,0
|
|
20230629,104800,16045000,6100,6100,6100,6100,0
|
|
20230629,104700,16045000,6100,6100,6100,6100,0
|
|
20230629,104600,16045000,6100,6100,6100,6100,0
|
|
20230629,104500,16045000,6100,6100,6100,6100,0
|
|
20230629,104400,16045000,6100,6100,6100,6100,0
|
|
20230629,104300,16045000,6100,6100,6100,6100,0
|
|
20230629,104200,16045000,6100,6100,6100,6100,0
|
|
20230629,104100,16045000,6100,6100,6100,6100,0
|
|
20230629,104000,16045000,6100,6100,6100,6100,0
|
|
20230629,103900,16045000,6100,6100,6100,6100,0
|
|
20230629,103800,16045000,6100,6100,6100,6100,0
|
|
20230629,103700,16045000,6100,6100,6100,6100,0
|
|
20230629,103600,16045000,6100,6100,6100,6100,0
|
|
20230629,103500,16045000,6100,6100,6100,6100,0
|
|
20230629,103400,16045000,6100,6100,6100,6100,0
|
|
20230629,103300,16045000,6100,6100,6100,6100,0
|
|
20230629,103200,16045000,6100,6100,6100,6100,0
|
|
20230629,103100,16045000,6100,6100,6100,6100,0
|
|
20230629,103000,16045000,6100,6100,6100,6100,0
|
|
20230629,102900,16045000,6100,6100,6100,6100,0
|
|
20230629,102800,16045000,6100,6100,6100,6100,0
|
|
20230629,102700,16045000,6100,6100,6100,6100,0
|
|
20230629,102600,16045000,6100,6100,6100,6100,0
|
|
20230629,102500,16045000,6100,6100,6100,6100,0
|
|
20230629,102400,16045000,6100,6100,6100,6100,0
|
|
20230629,102300,16045000,6100,6100,6100,6100,0
|
|
20230629,102200,16045000,6100,6100,6100,6100,0
|
|
20230629,102100,16045000,6100,6100,6100,6100,0
|
|
20230629,102000,16045000,6100,6100,6100,6100,0
|
|
20230629,101900,16045000,6100,6100,6100,6100,0
|
|
20230629,101800,16045000,6100,6100,6100,6100,0
|
|
20230629,101700,16045000,6100,6100,6100,6100,0
|
|
20230629,101600,16045000,6100,6100,6100,6100,0
|
|
20230629,101500,16045000,6100,6100,6100,6100,0
|
|
20230629,101400,16045000,6100,6100,6100,6100,0
|
|
20230629,101300,16045000,6100,6100,6100,6100,0
|
|
20230629,101200,16045000,6100,6100,6100,6100,0
|
|
20230629,101100,16045000,6100,6100,6100,6100,0
|
|
20230629,101000,16045000,6100,6100,6100,6100,100
|
|
20230629,100900,15435000,6100,6100,6100,6100,0
|
|
20230629,100800,15435000,6100,6100,6100,6100,0
|
|
20230629,100700,15435000,6100,6100,6100,6100,0
|
|
20230629,100600,15435000,6100,6100,6100,6100,0
|
|
20230629,100500,15435000,6100,6100,6100,6100,0
|
|
20230629,100400,15435000,6100,6100,6100,6100,0
|
|
20230629,100300,15435000,6100,6100,6100,6100,0
|
|
20230629,100200,15435000,6100,6100,6100,6100,0
|
|
20230629,100100,15435000,6100,6100,6100,6100,0
|
|
20230629,100000,15435000,6100,6100,6100,6100,0
|
|
20230629,095900,15435000,6100,6100,6100,6100,0
|
|
20230629,095800,15435000,6100,6100,6100,6100,0
|
|
20230629,095700,15435000,6100,6100,6100,6100,0
|
|
20230629,095600,15435000,6100,6100,6100,6100,0
|
|
20230629,095500,15435000,6100,6100,6100,6100,0
|
|
20230629,095400,15435000,6100,6100,6100,6100,0
|
|
20230629,095300,15435000,6100,6100,6100,6100,0
|
|
20230629,095200,15435000,6100,6100,6100,6100,0
|
|
20230629,095100,15435000,6100,6100,6100,6100,0
|
|
20230629,095000,15435000,6100,6100,6100,6100,0
|
|
20230629,094900,15435000,6100,6100,6100,6100,0
|
|
20230629,094800,15435000,6100,6100,6100,6100,0
|
|
20230629,094700,15435000,6100,6100,6100,6100,0
|
|
20230629,094600,15435000,6100,6100,6100,6100,0
|
|
20230629,094500,15435000,6100,6100,6100,6100,0
|
|
20230629,094400,15435000,6100,6100,6100,6100,0
|
|
20230629,094300,15435000,6100,6100,6100,6100,0
|
|
20230629,094200,15435000,6100,6100,6100,6100,0
|
|
20230629,094100,15435000,6100,6100,6100,6100,0
|
|
20230629,094000,15435000,6100,6100,6100,6100,0
|
|
20230629,093900,15435000,6100,6100,6100,6100,0
|
|
20230629,093800,15435000,6100,6100,6100,6100,0
|
|
20230629,093700,15435000,6100,6100,6100,6100,0
|
|
20230629,093600,15435000,6100,6100,6100,6100,0
|
|
20230629,093500,15435000,6100,6100,6100,6100,0
|
|
20230629,093400,15435000,6100,6100,6100,6100,0
|
|
20230629,093300,15435000,6100,6100,6100,6100,0
|
|
20230629,093200,15435000,6100,6100,6100,6100,0
|
|
20230629,093100,15435000,6100,6100,6100,6100,0
|
|
20230629,093000,15435000,6100,6100,6100,6100,0
|
|
20230629,092900,15435000,6100,6100,6100,6100,0
|
|
20230629,092800,15435000,6100,6100,6100,6100,0
|
|
20230629,092700,15435000,6100,6100,6100,6100,0
|
|
20230629,092600,15435000,6100,6100,6100,6100,0
|
|
20230629,092500,15435000,6100,6100,6100,6100,0
|
|
20230629,092400,15435000,6100,6100,6100,6100,0
|
|
20230629,092300,15435000,6100,6100,6100,6100,0
|
|
20230629,092200,15435000,6100,6100,6100,6100,0
|
|
20230629,092100,15435000,6100,6100,6100,6100,0
|
|
20230629,092000,15435000,6100,6100,6100,6100,50
|
|
20230629,091900,15130000,6250,6250,6250,6250,0
|
|
20230629,091800,15130000,6250,6250,6250,6250,0
|
|
20230629,091700,15130000,6250,6250,6250,6250,0
|
|
20230629,091600,15130000,6250,6250,6250,6250,0
|
|
20230629,091500,15130000,6250,6250,6250,6250,0
|
|
20230629,091400,15130000,6250,6250,6250,6250,0
|
|
20230629,091300,15130000,6250,6250,6250,6250,0
|
|
20230629,091200,15130000,6250,6250,6250,6250,0
|
|
20230629,091100,15130000,6250,6250,6250,6250,0
|
|
20230629,091000,15130000,6250,6250,6250,6250,0
|
|
20230629,090900,15130000,6250,6250,6250,6250,0
|
|
20230629,090800,15130000,6250,6250,6250,6250,0
|
|
20230629,090700,15130000,6250,6250,6250,6250,0
|
|
20230629,090600,15130000,6250,6250,6250,6250,0
|
|
20230629,090500,15130000,6250,6250,6250,6250,0
|
|
20230629,090400,15130000,6250,6250,6250,6250,0
|
|
20230629,090300,15130000,6250,6250,6250,6250,0
|
|
20230629,090200,15130000,6250,6250,6250,6250,0
|
|
20230629,090100,15130000,6250,6250,6250,6250,475
|
|
20230629,090000,12161250,6250,6350,6350,6250,1925
|