668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,200500,106417840,6070,6070,6070,6070,1
|
|
20230720,200400,106417840,6070,6070,6070,6070,0
|
|
20230720,200300,106417840,6070,6070,6070,6070,0
|
|
20230720,200200,106417840,6070,6070,6070,6070,0
|
|
20230720,200100,106417840,6070,6070,6070,6070,0
|
|
20230720,200000,106417840,6070,6070,6070,6070,0
|
|
20230720,195900,106417840,6070,6070,6070,6070,0
|
|
20230720,195800,106417840,6070,6070,6070,6070,0
|
|
20230720,195700,106417840,6070,6070,6070,6070,0
|
|
20230720,195600,106417840,6070,6070,6070,6070,0
|
|
20230720,195500,106417840,6070,6070,6070,6070,0
|
|
20230720,195400,106417840,6070,6070,6070,6070,0
|
|
20230720,195300,106417840,6070,6070,6070,6070,0
|
|
20230720,195200,106417840,6070,6070,6070,6070,0
|
|
20230720,195100,106417840,6070,6070,6070,6070,0
|
|
20230720,195000,106417840,6070,6070,6070,6070,0
|
|
20230720,194900,106417840,6070,6070,6070,6070,0
|
|
20230720,194800,106417840,6070,6070,6070,6070,0
|
|
20230720,194700,106417840,6070,6070,6070,6070,0
|
|
20230720,194600,106417840,6070,6070,6070,6070,0
|
|
20230720,194500,106417840,6070,6070,6070,6070,0
|
|
20230720,194400,106417840,6070,6070,6070,6070,0
|
|
20230720,194300,106417840,6070,6070,6070,6070,0
|
|
20230720,194200,106417840,6070,6070,6070,6070,0
|
|
20230720,194100,106417840,6070,6070,6070,6070,0
|
|
20230720,194000,106417840,6070,6070,6070,6070,0
|
|
20230720,193900,106417840,6070,6070,6070,6070,0
|
|
20230720,193800,106417840,6070,6070,6070,6070,0
|
|
20230720,193700,106417840,6070,6070,6070,6070,0
|
|
20230720,193600,106417840,6070,6070,6070,6070,0
|
|
20230720,193500,106417840,6070,6070,6070,6070,1
|
|
20230720,193400,106417840,6070,6070,6070,6070,0
|
|
20230720,193300,106417840,6070,6070,6070,6070,0
|
|
20230720,193200,106417840,6070,6070,6070,6070,0
|
|
20230720,193100,106417840,6070,6070,6070,6070,0
|
|
20230720,193000,106417840,6070,6070,6070,6070,0
|
|
20230720,192900,106417840,6070,6070,6070,6070,0
|
|
20230720,192800,106417840,6070,6070,6070,6070,0
|
|
20230720,192700,106417840,6070,6070,6070,6070,0
|
|
20230720,192600,106417840,6070,6070,6070,6070,0
|
|
20230720,192500,106417840,6070,6070,6070,6070,0
|
|
20230720,192400,106417840,6070,6070,6070,6070,0
|
|
20230720,192300,106417840,6070,6070,6070,6070,0
|
|
20230720,192200,106417840,6070,6070,6070,6070,0
|
|
20230720,192100,106417840,6070,6070,6070,6070,0
|
|
20230720,192000,106417840,6070,6070,6070,6070,0
|
|
20230720,191900,106417840,6070,6070,6070,6070,0
|
|
20230720,191800,106417840,6070,6070,6070,6070,0
|
|
20230720,191700,106417840,6070,6070,6070,6070,0
|
|
20230720,191600,106417840,6070,6070,6070,6070,0
|
|
20230720,191500,106417840,6070,6070,6070,6070,0
|
|
20230720,191400,106417840,6070,6070,6070,6070,0
|
|
20230720,191300,106417840,6070,6070,6070,6070,0
|
|
20230720,191200,106417840,6070,6070,6070,6070,0
|
|
20230720,191100,106417840,6070,6070,6070,6070,0
|
|
20230720,191000,106417840,6070,6070,6070,6070,0
|
|
20230720,190900,106417840,6070,6070,6070,6070,0
|
|
20230720,190800,106417840,6070,6070,6070,6070,0
|
|
20230720,190700,106417840,6070,6070,6070,6070,0
|
|
20230720,190600,106417840,6070,6070,6070,6070,0
|
|
20230720,190500,106417840,6070,6070,6070,6070,1
|
|
20230720,190400,106417840,6070,6070,6070,6070,0
|
|
20230720,190300,106417840,6070,6070,6070,6070,0
|
|
20230720,190200,106417840,6070,6070,6070,6070,0
|
|
20230720,190100,106417840,6070,6070,6070,6070,0
|
|
20230720,190000,106417840,6070,6070,6070,6070,0
|
|
20230720,185900,106417840,6070,6070,6070,6070,0
|
|
20230720,185800,106417840,6070,6070,6070,6070,0
|
|
20230720,185700,106417840,6070,6070,6070,6070,0
|
|
20230720,185600,106417840,6070,6070,6070,6070,0
|
|
20230720,185500,106417840,6070,6070,6070,6070,0
|
|
20230720,185400,106417840,6070,6070,6070,6070,0
|
|
20230720,185300,106417840,6070,6070,6070,6070,0
|
|
20230720,185200,106417840,6070,6070,6070,6070,0
|
|
20230720,185100,106417840,6070,6070,6070,6070,0
|
|
20230720,185000,106417840,6070,6070,6070,6070,0
|
|
20230720,184900,106417840,6070,6070,6070,6070,0
|
|
20230720,184800,106417840,6070,6070,6070,6070,0
|
|
20230720,184700,106417840,6070,6070,6070,6070,0
|
|
20230720,184600,106417840,6070,6070,6070,6070,0
|
|
20230720,184500,106417840,6070,6070,6070,6070,0
|
|
20230720,184400,106417840,6070,6070,6070,6070,0
|
|
20230720,184300,106417840,6070,6070,6070,6070,0
|
|
20230720,184200,106417840,6070,6070,6070,6070,0
|
|
20230720,184100,106417840,6070,6070,6070,6070,0
|
|
20230720,184000,106417840,6070,6070,6070,6070,0
|
|
20230720,183900,106417840,6070,6070,6070,6070,0
|
|
20230720,183800,106417840,6070,6070,6070,6070,0
|
|
20230720,183700,106417840,6070,6070,6070,6070,0
|
|
20230720,183600,106417840,6070,6070,6070,6070,0
|
|
20230720,183500,106417840,6070,6070,6070,6070,1
|
|
20230720,183400,106417840,6070,6070,6070,6070,0
|
|
20230720,183300,106417840,6070,6070,6070,6070,0
|
|
20230720,183200,106417840,6070,6070,6070,6070,0
|
|
20230720,183100,106417840,6070,6070,6070,6070,0
|
|
20230720,183000,106417840,6070,6070,6070,6070,0
|
|
20230720,182900,106417840,6070,6070,6070,6070,0
|
|
20230720,182800,106417840,6070,6070,6070,6070,0
|
|
20230720,182700,106417840,6070,6070,6070,6070,0
|
|
20230720,182600,106417840,6070,6070,6070,6070,0
|
|
20230720,182500,106417840,6070,6070,6070,6070,0
|
|
20230720,182400,106417840,6070,6070,6070,6070,0
|
|
20230720,182300,106417840,6070,6070,6070,6070,0
|
|
20230720,182200,106417840,6070,6070,6070,6070,0
|
|
20230720,182100,106417840,6070,6070,6070,6070,0
|
|
20230720,182000,106417840,6070,6070,6070,6070,0
|
|
20230720,181900,106417840,6070,6070,6070,6070,0
|
|
20230720,181800,106417840,6070,6070,6070,6070,0
|
|
20230720,181700,106417840,6070,6070,6070,6070,0
|
|
20230720,181600,106417840,6070,6070,6070,6070,0
|
|
20230720,181500,106417840,6070,6070,6070,6070,0
|
|
20230720,181400,106417840,6070,6070,6070,6070,0
|
|
20230720,181300,106417840,6070,6070,6070,6070,0
|
|
20230720,181200,106417840,6070,6070,6070,6070,0
|
|
20230720,181100,106417840,6070,6070,6070,6070,0
|
|
20230720,181000,106417840,6070,6070,6070,6070,0
|
|
20230720,180900,106417840,6070,6070,6070,6070,0
|
|
20230720,180800,106417840,6070,6070,6070,6070,0
|
|
20230720,180700,106417840,6070,6070,6070,6070,0
|
|
20230720,180600,106417840,6070,6070,6070,6070,0
|
|
20230720,180500,106417840,6070,6070,6070,6070,1
|
|
20230720,180400,106417840,6070,6070,6070,6070,0
|
|
20230720,180300,106417840,6070,6070,6070,6070,0
|
|
20230720,180200,106417840,6070,6070,6070,6070,0
|
|
20230720,180100,106417840,6070,6070,6070,6070,0
|
|
20230720,180000,106417840,6070,6070,6070,6070,0
|
|
20230720,175900,106417840,6070,6070,6070,6070,0
|
|
20230720,175800,106417840,6070,6070,6070,6070,0
|
|
20230720,175700,106417840,6070,6070,6070,6070,0
|
|
20230720,175600,106417840,6070,6070,6070,6070,0
|
|
20230720,175500,106417840,6070,6070,6070,6070,0
|
|
20230720,175400,106417840,6070,6070,6070,6070,0
|
|
20230720,175300,106417840,6070,6070,6070,6070,0
|
|
20230720,175200,106417840,6070,6070,6070,6070,0
|
|
20230720,175100,106417840,6070,6070,6070,6070,0
|
|
20230720,175000,106417840,6070,6070,6070,6070,0
|
|
20230720,174900,106417840,6070,6070,6070,6070,0
|
|
20230720,174800,106417840,6070,6070,6070,6070,0
|
|
20230720,174700,106417840,6070,6070,6070,6070,0
|
|
20230720,174600,106417840,6070,6070,6070,6070,0
|
|
20230720,174500,106417840,6070,6070,6070,6070,0
|
|
20230720,174400,106417840,6070,6070,6070,6070,0
|
|
20230720,174300,106417840,6070,6070,6070,6070,0
|
|
20230720,174200,106417840,6070,6070,6070,6070,0
|
|
20230720,174100,106417840,6070,6070,6070,6070,0
|
|
20230720,174000,106417840,6070,6070,6070,6070,0
|
|
20230720,173900,106417840,6070,6070,6070,6070,0
|
|
20230720,173800,106417840,6070,6070,6070,6070,0
|
|
20230720,173700,106417840,6070,6070,6070,6070,0
|
|
20230720,173600,106417840,6070,6070,6070,6070,0
|
|
20230720,173500,106417840,6070,6070,6070,6070,1
|
|
20230720,173400,106417840,6070,6070,6070,6070,0
|
|
20230720,173300,106417840,6070,6070,6070,6070,0
|
|
20230720,173200,106417840,6070,6070,6070,6070,0
|
|
20230720,173100,106417840,6070,6070,6070,6070,0
|
|
20230720,173000,106417840,6070,6070,6070,6070,0
|
|
20230720,172900,106417840,6070,6070,6070,6070,0
|
|
20230720,172800,106417840,6070,6070,6070,6070,0
|
|
20230720,172700,106417840,6070,6070,6070,6070,0
|
|
20230720,172600,106417840,6070,6070,6070,6070,0
|
|
20230720,172500,106417840,6070,6070,6070,6070,0
|
|
20230720,172400,106417840,6070,6070,6070,6070,0
|
|
20230720,172300,106417840,6070,6070,6070,6070,0
|
|
20230720,172200,106417840,6070,6070,6070,6070,0
|
|
20230720,172100,106417840,6070,6070,6070,6070,0
|
|
20230720,172000,106417840,6070,6070,6070,6070,0
|
|
20230720,171900,106417840,6070,6070,6070,6070,0
|
|
20230720,171800,106417840,6070,6070,6070,6070,0
|
|
20230720,171700,106417840,6070,6070,6070,6070,0
|
|
20230720,171600,106417840,6070,6070,6070,6070,0
|
|
20230720,171500,106417840,6070,6070,6070,6070,0
|
|
20230720,171400,106417840,6070,6070,6070,6070,0
|
|
20230720,171300,106417840,6070,6070,6070,6070,0
|
|
20230720,171200,106417840,6070,6070,6070,6070,0
|
|
20230720,171100,106417840,6070,6070,6070,6070,0
|
|
20230720,171000,106417840,6070,6070,6070,6070,0
|
|
20230720,170900,106417840,6070,6070,6070,6070,0
|
|
20230720,170800,106417840,6070,6070,6070,6070,0
|
|
20230720,170700,106417840,6070,6070,6070,6070,0
|
|
20230720,170600,106417840,6070,6070,6070,6070,0
|
|
20230720,170500,106417840,6070,6070,6070,6070,1
|
|
20230720,170400,106417840,6070,6070,6070,6070,0
|
|
20230720,170300,106417840,6070,6070,6070,6070,0
|
|
20230720,170200,106417840,6070,6070,6070,6070,0
|
|
20230720,170100,106417840,6070,6070,6070,6070,0
|
|
20230720,170000,106417840,6070,6070,6070,6070,0
|
|
20230720,165900,106417840,6070,6070,6070,6070,0
|
|
20230720,165800,106417840,6070,6070,6070,6070,0
|
|
20230720,165700,106417840,6070,6070,6070,6070,0
|
|
20230720,165600,106417840,6070,6070,6070,6070,0
|
|
20230720,165500,106417840,6070,6070,6070,6070,0
|
|
20230720,165400,106417840,6070,6070,6070,6070,0
|
|
20230720,165300,106417840,6070,6070,6070,6070,0
|
|
20230720,165200,106417840,6070,6070,6070,6070,0
|
|
20230720,165100,106417840,6070,6070,6070,6070,0
|
|
20230720,165000,106417840,6070,6070,6070,6070,0
|
|
20230720,164900,106417840,6070,6070,6070,6070,0
|
|
20230720,164800,106417840,6070,6070,6070,6070,0
|
|
20230720,164700,106417840,6070,6070,6070,6070,0
|
|
20230720,164600,106417840,6070,6070,6070,6070,0
|
|
20230720,164500,106417840,6070,6070,6070,6070,0
|
|
20230720,164400,106417840,6070,6070,6070,6070,0
|
|
20230720,164300,106417840,6070,6070,6070,6070,0
|
|
20230720,164200,106417840,6070,6070,6070,6070,0
|
|
20230720,164100,106417840,6070,6070,6070,6070,0
|
|
20230720,164000,106417840,6070,6070,6070,6070,0
|
|
20230720,163900,106417840,6070,6070,6070,6070,0
|
|
20230720,163800,106417840,6070,6070,6070,6070,0
|
|
20230720,163700,106417840,6070,6070,6070,6070,0
|
|
20230720,163600,106417840,6070,6070,6070,6070,0
|
|
20230720,163500,106417840,6070,6070,6070,6070,1
|
|
20230720,163400,106417840,6070,6070,6070,6070,0
|
|
20230720,163300,106417840,6070,6070,6070,6070,0
|
|
20230720,163200,106417840,6070,6070,6070,6070,0
|
|
20230720,163100,106417840,6070,6070,6070,6070,0
|
|
20230720,163000,106417840,6070,6070,6070,6070,0
|
|
20230720,162900,106417840,6070,6070,6070,6070,0
|
|
20230720,162800,106417840,6070,6070,6070,6070,0
|
|
20230720,162700,106417840,6070,6070,6070,6070,0
|
|
20230720,162600,106417840,6070,6070,6070,6070,0
|
|
20230720,162500,106417840,6070,6070,6070,6070,0
|
|
20230720,162400,106417840,6070,6070,6070,6070,0
|
|
20230720,162300,106417840,6070,6070,6070,6070,0
|
|
20230720,162200,106417840,6070,6070,6070,6070,0
|
|
20230720,162100,106417840,6070,6070,6070,6070,0
|
|
20230720,162000,106417840,6070,6070,6070,6070,0
|
|
20230720,161900,106417840,6070,6070,6070,6070,0
|
|
20230720,161800,106417840,6070,6070,6070,6070,0
|
|
20230720,161700,106417840,6070,6070,6070,6070,0
|
|
20230720,161600,106417840,6070,6070,6070,6070,0
|
|
20230720,161500,106417840,6070,6070,6070,6070,0
|
|
20230720,161400,106417840,6070,6070,6070,6070,0
|
|
20230720,161300,106417840,6070,6070,6070,6070,0
|
|
20230720,161200,106417840,6070,6070,6070,6070,0
|
|
20230720,161100,106417840,6070,6070,6070,6070,0
|
|
20230720,161000,106417840,6070,6070,6070,6070,0
|
|
20230720,160900,106417840,6070,6070,6070,6070,0
|
|
20230720,160800,106417840,6070,6070,6070,6070,0
|
|
20230720,160700,106417840,6070,6070,6070,6070,0
|
|
20230720,160600,106417840,6070,6070,6070,6070,0
|
|
20230720,160500,106417840,6070,6070,6070,6070,1
|
|
20230720,160400,106417840,6070,6070,6070,6070,0
|
|
20230720,160300,106417840,6070,6070,6070,6070,0
|
|
20230720,160200,106417840,6070,6070,6070,6070,0
|
|
20230720,160100,106417840,6070,6070,6070,6070,0
|
|
20230720,160000,106417840,6070,6070,6070,6070,0
|
|
20230720,155900,106417840,6070,6070,6070,6070,0
|
|
20230720,155800,106417840,6070,6070,6070,6070,0
|
|
20230720,155700,106417840,6070,6070,6070,6070,0
|
|
20230720,155600,106417840,6070,6070,6070,6070,0
|
|
20230720,155500,106417840,6070,6070,6070,6070,0
|
|
20230720,155400,106417840,6070,6070,6070,6070,0
|
|
20230720,155300,106417840,6070,6070,6070,6070,0
|
|
20230720,155200,106417840,6070,6070,6070,6070,0
|
|
20230720,155100,106417840,6070,6070,6070,6070,0
|
|
20230720,155000,106417840,6070,6070,6070,6070,0
|
|
20230720,154900,106417840,6070,6070,6070,6070,0
|
|
20230720,154800,106417840,6070,6070,6070,6070,0
|
|
20230720,154700,106417840,6070,6070,6070,6070,0
|
|
20230720,154600,106417840,6070,6070,6070,6070,0
|
|
20230720,154500,106417840,6070,6070,6070,6070,0
|
|
20230720,154400,106417840,6070,6070,6070,6070,0
|
|
20230720,154300,106417840,6070,6070,6070,6070,0
|
|
20230720,154200,106417840,6070,6070,6070,6070,0
|
|
20230720,154100,106417840,6070,6070,6070,6070,0
|
|
20230720,154000,106417840,6070,6070,6070,6070,0
|
|
20230720,153900,106417840,6070,6070,6070,6070,0
|
|
20230720,153800,106417840,6070,6070,6070,6070,0
|
|
20230720,153700,106417840,6070,6070,6070,6070,0
|
|
20230720,153600,106417840,6070,6070,6070,6070,0
|
|
20230720,153500,106417840,6070,6070,6070,6070,1
|
|
20230720,153400,106417840,6070,6070,6070,6070,0
|
|
20230720,153300,106417840,6070,6070,6070,6070,0
|
|
20230720,153200,106417840,6070,6070,6070,6070,0
|
|
20230720,153100,106417840,6070,6070,6070,6070,0
|
|
20230720,153000,106417840,6070,6070,6070,6070,1
|
|
20230720,152900,106411770,6050,6050,6050,6050,0
|
|
20230720,152800,106411770,6050,6050,6050,6050,0
|
|
20230720,152700,106411770,6050,6050,6050,6050,0
|
|
20230720,152600,106411770,6050,6050,6050,6050,0
|
|
20230720,152500,106411770,6050,6050,6050,6050,0
|
|
20230720,152400,106411770,6050,6050,6050,6050,0
|
|
20230720,152300,106411770,6050,6050,6050,6050,0
|
|
20230720,152200,106411770,6050,6050,6050,6050,0
|
|
20230720,152100,106411770,6050,6050,6050,6050,0
|
|
20230720,152000,106411770,6050,6050,6050,6050,0
|
|
20230720,151900,106411770,6050,6050,6050,6050,10
|
|
20230720,151800,106351270,6070,6070,6070,6070,0
|
|
20230720,151700,106351270,6070,6070,6070,6070,0
|
|
20230720,151600,106351270,6070,6070,6070,6070,0
|
|
20230720,151500,106351270,6070,6070,6070,6070,0
|
|
20230720,151400,106351270,6070,6070,6070,6070,0
|
|
20230720,151300,106351270,6070,6070,6070,6070,0
|
|
20230720,151200,106351270,6070,6070,6070,6070,1000
|
|
20230720,151100,100281270,6070,6070,6070,6070,0
|
|
20230720,151000,100281270,6070,6070,6070,6070,0
|
|
20230720,150900,100281270,6070,6070,6070,6070,0
|
|
20230720,150800,100281270,6070,6070,6070,6070,0
|
|
20230720,150700,100281270,6070,6070,6070,6070,0
|
|
20230720,150600,100281270,6070,6070,6070,6070,0
|
|
20230720,150500,100281270,6070,6070,6070,6070,0
|
|
20230720,150400,100281270,6070,6070,6070,6070,0
|
|
20230720,150300,100281270,6070,6070,6070,6070,0
|
|
20230720,150200,100281270,6070,6070,6070,6070,0
|
|
20230720,150100,100281270,6070,6070,6070,6070,0
|
|
20230720,150000,100281270,6070,6070,6070,6070,0
|
|
20230720,145900,100281270,6070,6070,6070,6070,0
|
|
20230720,145800,100281270,6070,6070,6070,6070,1
|
|
20230720,145700,100275200,6050,6050,6050,6050,0
|
|
20230720,145600,100275200,6050,6050,6050,6050,0
|
|
20230720,145500,100275200,6050,6050,6050,6050,0
|
|
20230720,145400,100275200,6050,6050,6050,6050,0
|
|
20230720,145300,100275200,6050,6050,6050,6050,0
|
|
20230720,145200,100275200,6050,6050,6050,6050,0
|
|
20230720,145100,100275200,6050,6050,6050,6050,0
|
|
20230720,145000,100275200,6050,6050,6050,6050,0
|
|
20230720,144900,100275200,6050,6050,6050,6050,0
|
|
20230720,144800,100275200,6050,6050,6050,6050,0
|
|
20230720,144700,100275200,6050,6050,6050,6050,0
|
|
20230720,144600,100275200,6050,6050,6050,6050,0
|
|
20230720,144500,100275200,6050,6050,6050,6050,0
|
|
20230720,144400,100275200,6050,6050,6050,6050,291
|
|
20230720,144300,98514650,6050,6050,6050,6050,0
|
|
20230720,144200,98514650,6050,6050,6050,6050,0
|
|
20230720,144100,98514650,6050,6050,6050,6050,4709
|
|
20230720,144000,70025200,6060,6060,6060,6060,0
|
|
20230720,143900,70025200,6060,6060,6060,6060,0
|
|
20230720,143800,70025200,6060,6060,6060,6060,4
|
|
20230720,143700,70000960,6060,6060,6060,6060,0
|
|
20230720,143600,70000960,6060,6060,6060,6060,0
|
|
20230720,143500,70000960,6060,6060,6060,6060,0
|
|
20230720,143400,70000960,6060,6060,6060,6060,0
|
|
20230720,143300,70000960,6060,6060,6060,6060,0
|
|
20230720,143200,70000960,6060,6060,6060,6060,0
|
|
20230720,143100,70000960,6060,6060,6060,6060,0
|
|
20230720,143000,70000960,6060,6060,6060,6060,0
|
|
20230720,142900,70000960,6060,6060,6060,6060,0
|
|
20230720,142800,70000960,6060,6060,6060,6060,0
|
|
20230720,142700,70000960,6060,6060,6060,6060,0
|
|
20230720,142600,70000960,6060,6060,6060,6060,0
|
|
20230720,142500,70000960,6060,6060,6060,6060,0
|
|
20230720,142400,70000960,6060,6060,6060,6060,0
|
|
20230720,142300,70000960,6060,6060,6060,6060,0
|
|
20230720,142200,70000960,6060,6060,6060,6060,13
|
|
20230720,142100,69922180,6060,6060,6060,6060,0
|
|
20230720,142000,69922180,6060,6060,6060,6060,0
|
|
20230720,141900,69922180,6060,6060,6060,6060,0
|
|
20230720,141800,69922180,6060,6060,6060,6060,0
|
|
20230720,141700,69922180,6060,6060,6060,6060,0
|
|
20230720,141600,69922180,6060,6050,6060,6050,2983
|
|
20230720,141500,51865200,6080,6080,6080,6080,0
|
|
20230720,141400,51865200,6080,6080,6080,6080,0
|
|
20230720,141300,51865200,6080,6080,6080,6080,0
|
|
20230720,141200,51865200,6080,6080,6080,6080,0
|
|
20230720,141100,51865200,6080,6080,6080,6080,0
|
|
20230720,141000,51865200,6080,6080,6080,6080,0
|
|
20230720,140900,51865200,6080,6080,6080,6080,0
|
|
20230720,140800,51865200,6080,6080,6080,6080,0
|
|
20230720,140700,51865200,6080,6080,6080,6080,0
|
|
20230720,140600,51865200,6080,6080,6080,6080,0
|
|
20230720,140500,51865200,6080,6080,6080,6080,0
|
|
20230720,140400,51865200,6080,6080,6080,6080,0
|
|
20230720,140300,51865200,6080,6080,6080,6080,0
|
|
20230720,140200,51865200,6080,6080,6080,6080,0
|
|
20230720,140100,51865200,6080,6080,6080,6080,0
|
|
20230720,140000,51865200,6080,6080,6080,6080,0
|
|
20230720,135900,51865200,6080,6000,6080,6000,144
|
|
20230720,135800,51001120,6000,6000,6000,6000,0
|
|
20230720,135700,51001120,6000,6000,6000,6000,657
|
|
20230720,135600,47059120,5950,5950,5950,5950,43
|
|
20230720,135500,46803270,5950,5950,5950,5950,0
|
|
20230720,135400,46803270,5950,5950,5950,5950,0
|
|
20230720,135300,46803270,5950,5950,5950,5950,0
|
|
20230720,135200,46803270,5950,5950,5950,5950,0
|
|
20230720,135100,46803270,5950,5950,5950,5950,0
|
|
20230720,135000,46803270,5950,5950,5950,5950,0
|
|
20230720,134900,46803270,5950,5950,5950,5950,0
|
|
20230720,134800,46803270,5950,5950,5950,5950,0
|
|
20230720,134700,46803270,5950,5950,5950,5950,0
|
|
20230720,134600,46803270,5950,5950,5950,5950,0
|
|
20230720,134500,46803270,5950,5950,5950,5950,0
|
|
20230720,134400,46803270,5950,5950,5950,5950,0
|
|
20230720,134300,46803270,5950,5950,5950,5950,0
|
|
20230720,134200,46803270,5950,5950,5950,5950,30
|
|
20230720,134100,46624770,5950,5950,5950,5950,0
|
|
20230720,134000,46624770,5950,5950,5950,5950,700
|
|
20230720,133900,42459770,5940,5940,5940,5940,100
|
|
20230720,133800,41865770,5930,5930,5930,5930,70
|
|
20230720,133700,41450670,5930,5930,5930,5930,0
|
|
20230720,133600,41450670,5930,5930,5930,5930,0
|
|
20230720,133500,41450670,5930,5930,5930,5930,0
|
|
20230720,133400,41450670,5930,5930,5930,5930,30
|
|
20230720,133300,41272770,5900,5900,5900,5900,0
|
|
20230720,133200,41272770,5900,5900,5900,5900,0
|
|
20230720,133100,41272770,5900,5900,5900,5900,0
|
|
20230720,133000,41272770,5900,5900,5900,5900,0
|
|
20230720,132900,41272770,5900,5900,5900,5900,0
|
|
20230720,132800,41272770,5900,5900,5900,5900,0
|
|
20230720,132700,41272770,5900,5900,5900,5900,0
|
|
20230720,132600,41272770,5900,5900,5900,5900,0
|
|
20230720,132500,41272770,5900,5900,5900,5900,0
|
|
20230720,132400,41272770,5900,5900,5900,5900,0
|
|
20230720,132300,41272770,5900,5900,5900,5900,0
|
|
20230720,132200,41272770,5900,5900,5900,5900,0
|
|
20230720,132100,41272770,5900,5900,5900,5900,0
|
|
20230720,132000,41272770,5900,5900,5900,5900,46
|
|
20230720,131900,41001370,5900,5900,5900,5900,400
|
|
20230720,131800,38641370,5900,5900,5900,5900,200
|
|
20230720,131700,37461370,5900,5900,5900,5900,0
|
|
20230720,131600,37461370,5900,5900,5900,5900,0
|
|
20230720,131500,37461370,5900,5900,5900,5900,0
|
|
20230720,131400,37461370,5900,5900,5900,5900,0
|
|
20230720,131300,37461370,5900,5900,5900,5900,0
|
|
20230720,131200,37461370,5900,5900,5900,5900,0
|
|
20230720,131100,37461370,5900,5900,5900,5900,154
|
|
20230720,131000,36552770,5900,5900,5900,5900,0
|
|
20230720,130900,36552770,5900,5900,5900,5900,0
|
|
20230720,130800,36552770,5900,5900,5900,5900,0
|
|
20230720,130700,36552770,5900,5900,5900,5900,0
|
|
20230720,130600,36552770,5900,5900,5900,5900,0
|
|
20230720,130500,36552770,5900,5900,5900,5900,0
|
|
20230720,130400,36552770,5900,5900,5900,5900,0
|
|
20230720,130300,36552770,5900,5900,5900,5900,28
|
|
20230720,130200,36387570,5900,5900,5900,5900,0
|
|
20230720,130100,36387570,5900,5900,5900,5900,0
|
|
20230720,130000,36387570,5900,5900,5900,5900,0
|
|
20230720,125900,36387570,5900,5900,5900,5900,0
|
|
20230720,125800,36387570,5900,5900,5900,5900,0
|
|
20230720,125700,36387570,5900,5900,5900,5900,0
|
|
20230720,125600,36387570,5900,5900,5900,5900,27
|
|
20230720,125500,36228270,5900,5900,5900,5900,165
|
|
20230720,125400,35254770,5900,5900,5900,5900,0
|
|
20230720,125300,35254770,5900,5900,5900,5900,0
|
|
20230720,125200,35254770,5900,5900,5900,5900,500
|
|
20230720,125100,32304770,5900,5900,5900,5900,5
|
|
20230720,125000,32275270,5900,5900,5900,5900,0
|
|
20230720,124900,32275270,5900,5930,5930,5900,1275
|
|
20230720,124800,24742730,5950,5950,5950,5950,0
|
|
20230720,124700,24742730,5950,5950,5950,5950,0
|
|
20230720,124600,24742730,5950,5950,5950,5950,0
|
|
20230720,124500,24742730,5950,5950,5950,5950,0
|
|
20230720,124400,24742730,5950,5950,5950,5950,0
|
|
20230720,124300,24742730,5950,5950,5950,5950,0
|
|
20230720,124200,24742730,5950,5950,5950,5950,26
|
|
20230720,124100,24588030,5950,5950,5950,5950,0
|
|
20230720,124000,24588030,5950,5950,5950,5950,0
|
|
20230720,123900,24588030,5950,5950,5950,5950,0
|
|
20230720,123800,24588030,5950,5950,5950,5950,0
|
|
20230720,123700,24588030,5950,5950,5950,5950,0
|
|
20230720,123600,24588030,5950,5950,5950,5950,0
|
|
20230720,123500,24588030,5950,5950,5950,5950,0
|
|
20230720,123400,24588030,5950,5950,5950,5950,500
|
|
20230720,123300,21613030,5950,5950,5950,5950,100
|
|
20230720,123200,21018030,5950,5950,5950,5950,100
|
|
20230720,123100,20423030,5990,5990,5990,5990,10
|
|
20230720,123000,20363130,5940,5940,5940,5940,0
|
|
20230720,122900,20363130,5940,5940,5940,5940,0
|
|
20230720,122800,20363130,5940,5940,5940,5940,0
|
|
20230720,122700,20363130,5940,5940,5940,5940,100
|
|
20230720,122600,19769130,6050,6050,6050,6050,0
|
|
20230720,122500,19769130,6050,6050,6050,6050,0
|
|
20230720,122400,19769130,6050,6050,6050,6050,0
|
|
20230720,122300,19769130,6050,6050,6050,6050,0
|
|
20230720,122200,19769130,6050,6050,6050,6050,0
|
|
20230720,122100,19769130,6050,6050,6050,6050,0
|
|
20230720,122000,19769130,6050,6050,6050,6050,0
|
|
20230720,121900,19769130,6050,6050,6050,6050,0
|
|
20230720,121800,19769130,6050,6050,6050,6050,0
|
|
20230720,121700,19769130,6050,6050,6050,6050,0
|
|
20230720,121600,19769130,6050,6050,6050,6050,0
|
|
20230720,121500,19769130,6050,6050,6050,6050,0
|
|
20230720,121400,19769130,6050,6050,6050,6050,1
|
|
20230720,121300,19763080,5950,5950,5950,5950,0
|
|
20230720,121200,19763080,5950,5950,5950,5950,280
|
|
20230720,121100,18097080,5950,5950,5950,5950,0
|
|
20230720,121000,18097080,5950,5950,5950,5950,0
|
|
20230720,120900,18097080,5950,5950,5950,5950,100
|
|
20230720,120800,17502080,5950,5970,5970,5950,120
|
|
20230720,120700,16787680,6080,6080,6080,6080,0
|
|
20230720,120600,16787680,6080,6080,6080,6080,0
|
|
20230720,120500,16787680,6080,6080,6080,6080,0
|
|
20230720,120400,16787680,6080,6080,6080,6080,0
|
|
20230720,120300,16787680,6080,6080,6080,6080,0
|
|
20230720,120200,16787680,6080,6080,6080,6080,0
|
|
20230720,120100,16787680,6080,6080,6080,6080,0
|
|
20230720,120000,16787680,6080,6080,6080,6080,0
|
|
20230720,115900,16787680,6080,6080,6080,6080,0
|
|
20230720,115800,16787680,6080,6080,6080,6080,0
|
|
20230720,115700,16787680,6080,6080,6080,6080,0
|
|
20230720,115600,16787680,6080,6050,6080,6050,300
|
|
20230720,115500,14966740,6050,6050,6050,6050,0
|
|
20230720,115400,14966740,6050,6050,6050,6050,0
|
|
20230720,115300,14966740,6050,6050,6050,6050,0
|
|
20230720,115200,14966740,6050,6050,6050,6050,0
|
|
20230720,115100,14966740,6050,6050,6050,6050,0
|
|
20230720,115000,14966740,6050,6050,6050,6050,0
|
|
20230720,114900,14966740,6050,6050,6050,6050,24
|
|
20230720,114800,14821540,6050,6050,6050,6050,0
|
|
20230720,114700,14821540,6050,6050,6050,6050,0
|
|
20230720,114600,14821540,6050,6050,6050,6050,0
|
|
20230720,114500,14821540,6050,6050,6050,6050,0
|
|
20230720,114400,14821540,6050,6050,6050,6050,0
|
|
20230720,114300,14821540,6050,6050,6050,6050,0
|
|
20230720,114200,14821540,6050,5980,6050,5980,312
|
|
20230720,114100,12953960,5980,5980,5980,5980,45
|
|
20230720,114000,12684860,5980,5980,5980,5980,160
|
|
20230720,113900,11728060,5980,5980,5980,5980,100
|
|
20230720,113800,11130060,5980,5980,5980,5980,40
|
|
20230720,113700,10890860,5980,5980,5980,5980,0
|
|
20230720,113600,10890860,5980,5980,5980,5980,0
|
|
20230720,113500,10890860,5980,5980,5980,5980,0
|
|
20230720,113400,10890860,5980,5980,5980,5980,0
|
|
20230720,113300,10890860,5980,5980,5980,5980,0
|
|
20230720,113200,10890860,5980,5980,5980,5980,0
|
|
20230720,113100,10890860,5980,5980,5980,5980,94
|
|
20230720,113000,10328740,5980,5980,5980,5980,0
|
|
20230720,112900,10328740,5980,5980,5980,5980,0
|
|
20230720,112800,10328740,5980,5980,5980,5980,0
|
|
20230720,112700,10328740,5980,5980,5980,5980,0
|
|
20230720,112600,10328740,5980,5980,5980,5980,0
|
|
20230720,112500,10328740,5980,5980,5980,5980,0
|
|
20230720,112400,10328740,5980,5980,5980,5980,275
|
|
20230720,112300,8684240,6050,6050,6050,6050,0
|
|
20230720,112200,8684240,6050,6050,6050,6050,0
|
|
20230720,112100,8684240,6050,6050,6050,6050,37
|
|
20230720,112000,8460390,6050,6050,6050,6050,0
|
|
20230720,111900,8460390,6050,6050,6050,6050,0
|
|
20230720,111800,8460390,6050,6050,6050,6050,0
|
|
20230720,111700,8460390,6050,6050,6050,6050,0
|
|
20230720,111600,8460390,6050,6050,6050,6050,0
|
|
20230720,111500,8460390,6050,6050,6050,6050,0
|
|
20230720,111400,8460390,6050,6050,6050,6050,0
|
|
20230720,111300,8460390,6050,6050,6050,6050,0
|
|
20230720,111200,8460390,6050,6050,6050,6050,0
|
|
20230720,111100,8460390,6050,6050,6050,6050,0
|
|
20230720,111000,8460390,6050,6050,6050,6050,0
|
|
20230720,110900,8460390,6050,6050,6050,6050,0
|
|
20230720,110800,8460390,6050,6050,6050,6050,0
|
|
20230720,110700,8460390,6050,6050,6050,6050,0
|
|
20230720,110600,8460390,6050,6050,6050,6050,0
|
|
20230720,110500,8460390,6050,6050,6050,6050,0
|
|
20230720,110400,8460390,6050,6050,6050,6050,0
|
|
20230720,110300,8460390,6050,6050,6050,6050,0
|
|
20230720,110200,8460390,6050,6050,6050,6050,0
|
|
20230720,110100,8460390,6050,6050,6050,6050,0
|
|
20230720,110000,8460390,6050,6050,6050,6050,0
|
|
20230720,105900,8460390,6050,6050,6050,6050,0
|
|
20230720,105800,8460390,6050,6050,6050,6050,0
|
|
20230720,105700,8460390,6050,6050,6050,6050,0
|
|
20230720,105600,8460390,6050,6050,6050,6050,0
|
|
20230720,105500,8460390,6050,6050,6050,6050,0
|
|
20230720,105400,8460390,6050,6050,6050,6050,0
|
|
20230720,105300,8460390,6050,6050,6050,6050,0
|
|
20230720,105200,8460390,6050,6050,6050,6050,0
|
|
20230720,105100,8460390,6050,6050,6050,6050,0
|
|
20230720,105000,8460390,6050,6050,6050,6050,0
|
|
20230720,104900,8460390,6050,6050,6050,6050,0
|
|
20230720,104800,8460390,6050,6050,6050,6050,0
|
|
20230720,104700,8460390,6050,6050,6050,6050,0
|
|
20230720,104600,8460390,6050,6050,6050,6050,0
|
|
20230720,104500,8460390,6050,6050,6050,6050,0
|
|
20230720,104400,8460390,6050,6050,6050,6050,0
|
|
20230720,104300,8460390,6050,6050,6050,6050,0
|
|
20230720,104200,8460390,6050,6050,6050,6050,10
|
|
20230720,104100,8399890,6050,6050,6050,6050,0
|
|
20230720,104000,8399890,6050,6050,6050,6050,0
|
|
20230720,103900,8399890,6050,6050,6050,6050,0
|
|
20230720,103800,8399890,6050,6050,6050,6050,0
|
|
20230720,103700,8399890,6050,6050,6050,6050,0
|
|
20230720,103600,8399890,6050,6050,6050,6050,1
|
|
20230720,103500,8393840,5980,5980,5980,5980,20
|
|
20230720,103400,8274240,5980,5980,5980,5980,0
|
|
20230720,103300,8274240,5980,5980,5980,5980,0
|
|
20230720,103200,8274240,5980,5980,5980,5980,0
|
|
20230720,103100,8274240,5980,5980,5980,5980,0
|
|
20230720,103000,8274240,5980,5980,5980,5980,0
|
|
20230720,102900,8274240,5980,5980,5980,5980,0
|
|
20230720,102800,8274240,5980,5980,5980,5980,0
|
|
20230720,102700,8274240,5980,5980,5980,5980,0
|
|
20230720,102600,8274240,5980,5980,5980,5980,0
|
|
20230720,102500,8274240,5980,5980,5980,5980,0
|
|
20230720,102400,8274240,5980,5980,5980,5980,0
|
|
20230720,102300,8274240,5980,5980,5980,5980,119
|
|
20230720,102200,7562620,5980,5980,5980,5980,0
|
|
20230720,102100,7562620,5980,5980,5980,5980,0
|
|
20230720,102000,7562620,5980,5980,5980,5980,0
|
|
20230720,101900,7562620,5980,5980,5980,5980,0
|
|
20230720,101800,7562620,5980,5980,5980,5980,0
|
|
20230720,101700,7562620,5980,5980,5980,5980,0
|
|
20230720,101600,7562620,5980,5980,5980,5980,0
|
|
20230720,101500,7562620,5980,5980,5980,5980,0
|
|
20230720,101400,7562620,5980,5980,5980,5980,600
|
|
20230720,101300,3974620,5980,5980,5980,5980,108
|
|
20230720,101200,3328780,5980,5980,5980,5980,0
|
|
20230720,101100,3328780,5980,5980,5980,5980,0
|
|
20230720,101000,3328780,5980,5980,5980,5980,68
|
|
20230720,100900,2922140,5980,5980,5980,5980,200
|
|
20230720,100800,1726140,6050,6050,6050,6050,0
|
|
20230720,100700,1726140,6050,6050,6050,6050,0
|
|
20230720,100600,1726140,6050,6050,6050,6050,0
|
|
20230720,100500,1726140,6050,6050,6050,6050,0
|
|
20230720,100400,1726140,6050,6050,6050,6050,0
|
|
20230720,100300,1726140,6050,6050,6050,6050,75
|
|
20230720,100200,1272390,6090,6090,6090,6090,0
|
|
20230720,100100,1272390,6090,6090,6090,6090,0
|
|
20230720,100000,1272390,6090,6090,6090,6090,0
|
|
20230720,095900,1272390,6090,6090,6090,6090,0
|
|
20230720,095800,1272390,6090,6090,6090,6090,0
|
|
20230720,095700,1272390,6090,6090,6090,6090,0
|
|
20230720,095600,1272390,6090,6090,6090,6090,0
|
|
20230720,095500,1272390,6090,6090,6090,6090,0
|
|
20230720,095400,1272390,6090,6090,6090,6090,0
|
|
20230720,095300,1272390,6090,6090,6090,6090,0
|
|
20230720,095200,1272390,6090,6090,6090,6090,0
|
|
20230720,095100,1272390,6090,6090,6090,6090,0
|
|
20230720,095000,1272390,6090,6090,6090,6090,0
|
|
20230720,094900,1272390,6090,6090,6090,6090,0
|
|
20230720,094800,1272390,6090,6090,6090,6090,0
|
|
20230720,094700,1272390,6090,6090,6090,6090,0
|
|
20230720,094600,1272390,6090,6090,6090,6090,0
|
|
20230720,094500,1272390,6090,6090,6090,6090,0
|
|
20230720,094400,1272390,6090,6090,6090,6090,0
|
|
20230720,094300,1272390,6090,6090,6090,6090,0
|
|
20230720,094200,1272390,6090,6090,6090,6090,0
|
|
20230720,094100,1272390,6090,6090,6090,6090,0
|
|
20230720,094000,1272390,6090,6090,6090,6090,0
|
|
20230720,093900,1272390,6090,6090,6090,6090,0
|
|
20230720,093800,1272390,6090,6090,6090,6090,0
|
|
20230720,093700,1272390,6090,6090,6090,6090,0
|
|
20230720,093600,1272390,6090,6090,6090,6090,0
|
|
20230720,093500,1272390,6090,6090,6090,6090,0
|
|
20230720,093400,1272390,6090,6090,6090,6090,0
|
|
20230720,093300,1272390,6090,6090,6090,6090,0
|
|
20230720,093200,1272390,6090,6090,6090,6090,0
|
|
20230720,093100,1272390,6090,6090,6090,6090,0
|
|
20230720,093000,1272390,6090,6090,6090,6090,0
|
|
20230720,092900,1272390,6090,6090,6090,6090,0
|
|
20230720,092800,1272390,6090,6090,6090,6090,0
|
|
20230720,092700,1272390,6090,6090,6090,6090,0
|
|
20230720,092600,1272390,6090,6090,6090,6090,0
|
|
20230720,092500,1272390,6090,6090,6090,6090,0
|
|
20230720,092400,1272390,6090,5900,6090,5900,11
|
|
20230720,092300,1207300,6100,6100,6100,6100,0
|
|
20230720,092200,1207300,6100,6100,6100,6100,0
|
|
20230720,092100,1207300,6100,6100,6100,6100,0
|
|
20230720,092000,1207300,6100,6100,6100,6100,1
|
|
20230720,091900,1201200,5870,5870,5870,5870,0
|
|
20230720,091800,1201200,5870,5870,5870,5870,0
|
|
20230720,091700,1201200,5870,5870,5870,5870,0
|
|
20230720,091600,1201200,5870,5870,5870,5870,0
|
|
20230720,091500,1201200,5870,5870,5870,5870,0
|
|
20230720,091400,1201200,5870,5870,5870,5870,0
|
|
20230720,091300,1201200,5870,5870,5870,5870,0
|
|
20230720,091200,1201200,5870,5870,5870,5870,0
|
|
20230720,091100,1201200,5870,5870,5870,5870,0
|
|
20230720,091000,1201200,5870,5870,5870,5870,0
|
|
20230720,090900,1201200,5870,5870,5870,5870,0
|
|
20230720,090800,1201200,5870,5870,5870,5870,100
|
|
20230720,090700,614200,6200,6200,6200,6200,0
|
|
20230720,090600,614200,6200,6200,6200,6200,0
|
|
20230720,090500,614200,6200,6200,6200,6200,0
|
|
20230720,090400,614200,6200,6200,6200,6200,0
|
|
20230720,090300,614200,6200,6200,6200,6200,0
|
|
20230720,090200,614200,6200,6200,6200,6200,1
|
|
20230720,090100,608000,6080,6080,6080,6080,0
|
|
20230720,090000,608000,6080,6080,6080,6080,100
|