702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,203900,154301980,6110,6110,6110,6110,735
|
|
20230615,203800,154301980,6110,6110,6110,6110,0
|
|
20230615,203700,154301980,6110,6110,6110,6110,0
|
|
20230615,203600,154301980,6110,6110,6110,6110,0
|
|
20230615,203500,154301980,6110,6110,6110,6110,0
|
|
20230615,203400,154301980,6110,6110,6110,6110,0
|
|
20230615,203300,154301980,6110,6110,6110,6110,0
|
|
20230615,203200,154301980,6110,6110,6110,6110,0
|
|
20230615,203100,154301980,6110,6110,6110,6110,0
|
|
20230615,203000,154301980,6110,6110,6110,6110,0
|
|
20230615,202900,154301980,6110,6110,6110,6110,0
|
|
20230615,202800,154301980,6110,6110,6110,6110,0
|
|
20230615,202700,154301980,6110,6110,6110,6110,0
|
|
20230615,202600,154301980,6110,6110,6110,6110,0
|
|
20230615,202500,154301980,6110,6110,6110,6110,0
|
|
20230615,202400,154301980,6110,6110,6110,6110,0
|
|
20230615,202300,154301980,6110,6110,6110,6110,0
|
|
20230615,202200,154301980,6110,6110,6110,6110,0
|
|
20230615,202100,154301980,6110,6110,6110,6110,0
|
|
20230615,202000,154301980,6110,6110,6110,6110,0
|
|
20230615,201900,154301980,6110,6110,6110,6110,0
|
|
20230615,201800,154301980,6110,6110,6110,6110,0
|
|
20230615,201700,154301980,6110,6110,6110,6110,0
|
|
20230615,201600,154301980,6110,6110,6110,6110,0
|
|
20230615,201500,154301980,6110,6110,6110,6110,0
|
|
20230615,201400,154301980,6110,6110,6110,6110,0
|
|
20230615,201300,154301980,6110,6110,6110,6110,0
|
|
20230615,201200,154301980,6110,6110,6110,6110,0
|
|
20230615,201100,154301980,6110,6110,6110,6110,0
|
|
20230615,201000,154301980,6110,6110,6110,6110,0
|
|
20230615,200900,154301980,6110,6110,6110,6110,735
|
|
20230615,200800,154301980,6110,6110,6110,6110,0
|
|
20230615,200700,154301980,6110,6110,6110,6110,0
|
|
20230615,200600,154301980,6110,6110,6110,6110,0
|
|
20230615,200500,154301980,6110,6110,6110,6110,0
|
|
20230615,200400,154301980,6110,6110,6110,6110,0
|
|
20230615,200300,154301980,6110,6110,6110,6110,0
|
|
20230615,200200,154301980,6110,6110,6110,6110,0
|
|
20230615,200100,154301980,6110,6110,6110,6110,0
|
|
20230615,200000,154301980,6110,6110,6110,6110,0
|
|
20230615,195900,154301980,6110,6110,6110,6110,0
|
|
20230615,195800,154301980,6110,6110,6110,6110,0
|
|
20230615,195700,154301980,6110,6110,6110,6110,0
|
|
20230615,195600,154301980,6110,6110,6110,6110,0
|
|
20230615,195500,154301980,6110,6110,6110,6110,0
|
|
20230615,195400,154301980,6110,6110,6110,6110,0
|
|
20230615,195300,154301980,6110,6110,6110,6110,0
|
|
20230615,195200,154301980,6110,6110,6110,6110,0
|
|
20230615,195100,154301980,6110,6110,6110,6110,0
|
|
20230615,195000,154301980,6110,6110,6110,6110,0
|
|
20230615,194900,154301980,6110,6110,6110,6110,0
|
|
20230615,194800,154301980,6110,6110,6110,6110,0
|
|
20230615,194700,154301980,6110,6110,6110,6110,0
|
|
20230615,194600,154301980,6110,6110,6110,6110,0
|
|
20230615,194500,154301980,6110,6110,6110,6110,0
|
|
20230615,194400,154301980,6110,6110,6110,6110,0
|
|
20230615,194300,154301980,6110,6110,6110,6110,0
|
|
20230615,194200,154301980,6110,6110,6110,6110,0
|
|
20230615,194100,154301980,6110,6110,6110,6110,0
|
|
20230615,194000,154301980,6110,6110,6110,6110,0
|
|
20230615,193900,154301980,6110,6110,6110,6110,735
|
|
20230615,193800,154301980,6110,6110,6110,6110,0
|
|
20230615,193700,154301980,6110,6110,6110,6110,0
|
|
20230615,193600,154301980,6110,6110,6110,6110,0
|
|
20230615,193500,154301980,6110,6110,6110,6110,0
|
|
20230615,193400,154301980,6110,6110,6110,6110,0
|
|
20230615,193300,154301980,6110,6110,6110,6110,0
|
|
20230615,193200,154301980,6110,6110,6110,6110,0
|
|
20230615,193100,154301980,6110,6110,6110,6110,0
|
|
20230615,193000,154301980,6110,6110,6110,6110,0
|
|
20230615,192900,154301980,6110,6110,6110,6110,0
|
|
20230615,192800,154301980,6110,6110,6110,6110,0
|
|
20230615,192700,154301980,6110,6110,6110,6110,0
|
|
20230615,192600,154301980,6110,6110,6110,6110,0
|
|
20230615,192500,154301980,6110,6110,6110,6110,0
|
|
20230615,192400,154301980,6110,6110,6110,6110,0
|
|
20230615,192300,154301980,6110,6110,6110,6110,0
|
|
20230615,192200,154301980,6110,6110,6110,6110,0
|
|
20230615,192100,154301980,6110,6110,6110,6110,0
|
|
20230615,192000,154301980,6110,6110,6110,6110,0
|
|
20230615,191900,154301980,6110,6110,6110,6110,0
|
|
20230615,191800,154301980,6110,6110,6110,6110,0
|
|
20230615,191700,154301980,6110,6110,6110,6110,0
|
|
20230615,191600,154301980,6110,6110,6110,6110,0
|
|
20230615,191500,154301980,6110,6110,6110,6110,0
|
|
20230615,191400,154301980,6110,6110,6110,6110,0
|
|
20230615,191300,154301980,6110,6110,6110,6110,0
|
|
20230615,191200,154301980,6110,6110,6110,6110,0
|
|
20230615,191100,154301980,6110,6110,6110,6110,0
|
|
20230615,191000,154301980,6110,6110,6110,6110,0
|
|
20230615,190900,154301980,6110,6110,6110,6110,735
|
|
20230615,190800,154301980,6110,6110,6110,6110,0
|
|
20230615,190700,154301980,6110,6110,6110,6110,0
|
|
20230615,190600,154301980,6110,6110,6110,6110,0
|
|
20230615,190500,154301980,6110,6110,6110,6110,0
|
|
20230615,190400,154301980,6110,6110,6110,6110,0
|
|
20230615,190300,154301980,6110,6110,6110,6110,0
|
|
20230615,190200,154301980,6110,6110,6110,6110,0
|
|
20230615,190100,154301980,6110,6110,6110,6110,0
|
|
20230615,190000,154301980,6110,6110,6110,6110,0
|
|
20230615,185900,154301980,6110,6110,6110,6110,0
|
|
20230615,185800,154301980,6110,6110,6110,6110,0
|
|
20230615,185700,154301980,6110,6110,6110,6110,0
|
|
20230615,185600,154301980,6110,6110,6110,6110,0
|
|
20230615,185500,154301980,6110,6110,6110,6110,0
|
|
20230615,185400,154301980,6110,6110,6110,6110,0
|
|
20230615,185300,154301980,6110,6110,6110,6110,0
|
|
20230615,185200,154301980,6110,6110,6110,6110,0
|
|
20230615,185100,154301980,6110,6110,6110,6110,0
|
|
20230615,185000,154301980,6110,6110,6110,6110,0
|
|
20230615,184900,154301980,6110,6110,6110,6110,0
|
|
20230615,184800,154301980,6110,6110,6110,6110,0
|
|
20230615,184700,154301980,6110,6110,6110,6110,0
|
|
20230615,184600,154301980,6110,6110,6110,6110,0
|
|
20230615,184500,154301980,6110,6110,6110,6110,0
|
|
20230615,184400,154301980,6110,6110,6110,6110,0
|
|
20230615,184300,154301980,6110,6110,6110,6110,0
|
|
20230615,184200,154301980,6110,6110,6110,6110,0
|
|
20230615,184100,154301980,6110,6110,6110,6110,0
|
|
20230615,184000,154301980,6110,6110,6110,6110,0
|
|
20230615,183900,154301980,6110,6110,6110,6110,735
|
|
20230615,183800,154301980,6110,6110,6110,6110,0
|
|
20230615,183700,154301980,6110,6110,6110,6110,0
|
|
20230615,183600,154301980,6110,6110,6110,6110,0
|
|
20230615,183500,154301980,6110,6110,6110,6110,0
|
|
20230615,183400,154301980,6110,6110,6110,6110,0
|
|
20230615,183300,154301980,6110,6110,6110,6110,0
|
|
20230615,183200,154301980,6110,6110,6110,6110,0
|
|
20230615,183100,154301980,6110,6110,6110,6110,0
|
|
20230615,183000,154301980,6110,6110,6110,6110,0
|
|
20230615,182900,154301980,6110,6110,6110,6110,0
|
|
20230615,182800,154301980,6110,6110,6110,6110,0
|
|
20230615,182700,154301980,6110,6110,6110,6110,0
|
|
20230615,182600,154301980,6110,6110,6110,6110,0
|
|
20230615,182500,154301980,6110,6110,6110,6110,0
|
|
20230615,182400,154301980,6110,6110,6110,6110,0
|
|
20230615,182300,154301980,6110,6110,6110,6110,0
|
|
20230615,182200,154301980,6110,6110,6110,6110,0
|
|
20230615,182100,154301980,6110,6110,6110,6110,0
|
|
20230615,182000,154301980,6110,6110,6110,6110,0
|
|
20230615,181900,154301980,6110,6110,6110,6110,0
|
|
20230615,181800,154301980,6110,6110,6110,6110,0
|
|
20230615,181700,154301980,6110,6110,6110,6110,0
|
|
20230615,181600,154301980,6110,6110,6110,6110,0
|
|
20230615,181500,154301980,6110,6110,6110,6110,0
|
|
20230615,181400,154301980,6110,6110,6110,6110,0
|
|
20230615,181300,154301980,6110,6110,6110,6110,0
|
|
20230615,181200,154301980,6110,6110,6110,6110,0
|
|
20230615,181100,154301980,6110,6110,6110,6110,0
|
|
20230615,181000,154301980,6110,6110,6110,6110,0
|
|
20230615,180900,154301980,6110,6110,6110,6110,735
|
|
20230615,180800,154301980,6110,6110,6110,6110,0
|
|
20230615,180700,154301980,6110,6110,6110,6110,0
|
|
20230615,180600,154301980,6110,6110,6110,6110,0
|
|
20230615,180500,154301980,6110,6110,6110,6110,0
|
|
20230615,180400,154301980,6110,6110,6110,6110,0
|
|
20230615,180300,154301980,6110,6110,6110,6110,0
|
|
20230615,180200,154301980,6110,6110,6110,6110,0
|
|
20230615,180100,154301980,6110,6110,6110,6110,0
|
|
20230615,180000,154301980,6110,6110,6110,6110,0
|
|
20230615,175900,154301980,6110,6110,6110,6110,0
|
|
20230615,175800,154301980,6110,6110,6110,6110,0
|
|
20230615,175700,154301980,6110,6110,6110,6110,0
|
|
20230615,175600,154301980,6110,6110,6110,6110,0
|
|
20230615,175500,154301980,6110,6110,6110,6110,0
|
|
20230615,175400,154301980,6110,6110,6110,6110,0
|
|
20230615,175300,154301980,6110,6110,6110,6110,0
|
|
20230615,175200,154301980,6110,6110,6110,6110,0
|
|
20230615,175100,154301980,6110,6110,6110,6110,0
|
|
20230615,175000,154301980,6110,6110,6110,6110,0
|
|
20230615,174900,154301980,6110,6110,6110,6110,0
|
|
20230615,174800,154301980,6110,6110,6110,6110,0
|
|
20230615,174700,154301980,6110,6110,6110,6110,0
|
|
20230615,174600,154301980,6110,6110,6110,6110,0
|
|
20230615,174500,154301980,6110,6110,6110,6110,0
|
|
20230615,174400,154301980,6110,6110,6110,6110,0
|
|
20230615,174300,154301980,6110,6110,6110,6110,0
|
|
20230615,174200,154301980,6110,6110,6110,6110,0
|
|
20230615,174100,154301980,6110,6110,6110,6110,0
|
|
20230615,174000,154301980,6110,6110,6110,6110,0
|
|
20230615,173900,154301980,6110,6110,6110,6110,735
|
|
20230615,173800,154301980,6110,6110,6110,6110,0
|
|
20230615,173700,154301980,6110,6110,6110,6110,0
|
|
20230615,173600,154301980,6110,6110,6110,6110,0
|
|
20230615,173500,154301980,6110,6110,6110,6110,0
|
|
20230615,173400,154301980,6110,6110,6110,6110,0
|
|
20230615,173300,154301980,6110,6110,6110,6110,0
|
|
20230615,173200,154301980,6110,6110,6110,6110,0
|
|
20230615,173100,154301980,6110,6110,6110,6110,0
|
|
20230615,173000,154301980,6110,6110,6110,6110,0
|
|
20230615,172900,154301980,6110,6110,6110,6110,0
|
|
20230615,172800,154301980,6110,6110,6110,6110,0
|
|
20230615,172700,154301980,6110,6110,6110,6110,0
|
|
20230615,172600,154301980,6110,6110,6110,6110,0
|
|
20230615,172500,154301980,6110,6110,6110,6110,0
|
|
20230615,172400,154301980,6110,6110,6110,6110,0
|
|
20230615,172300,154301980,6110,6110,6110,6110,0
|
|
20230615,172200,154301980,6110,6110,6110,6110,0
|
|
20230615,172100,154301980,6110,6110,6110,6110,0
|
|
20230615,172000,154301980,6110,6110,6110,6110,0
|
|
20230615,171900,154301980,6110,6110,6110,6110,0
|
|
20230615,171800,154301980,6110,6110,6110,6110,0
|
|
20230615,171700,154301980,6110,6110,6110,6110,0
|
|
20230615,171600,154301980,6110,6110,6110,6110,0
|
|
20230615,171500,154301980,6110,6110,6110,6110,0
|
|
20230615,171400,154301980,6110,6110,6110,6110,0
|
|
20230615,171300,154301980,6110,6110,6110,6110,0
|
|
20230615,171200,154301980,6110,6110,6110,6110,0
|
|
20230615,171100,154301980,6110,6110,6110,6110,0
|
|
20230615,171000,154301980,6110,6110,6110,6110,0
|
|
20230615,170900,154301980,6110,6110,6110,6110,735
|
|
20230615,170800,154301980,6110,6110,6110,6110,0
|
|
20230615,170700,154301980,6110,6110,6110,6110,0
|
|
20230615,170600,154301980,6110,6110,6110,6110,0
|
|
20230615,170500,154301980,6110,6110,6110,6110,0
|
|
20230615,170400,154301980,6110,6110,6110,6110,0
|
|
20230615,170300,154301980,6110,6110,6110,6110,0
|
|
20230615,170200,154301980,6110,6110,6110,6110,0
|
|
20230615,170100,154301980,6110,6110,6110,6110,0
|
|
20230615,170000,154301980,6110,6110,6110,6110,0
|
|
20230615,165900,154301980,6110,6110,6110,6110,0
|
|
20230615,165800,154301980,6110,6110,6110,6110,0
|
|
20230615,165700,154301980,6110,6110,6110,6110,0
|
|
20230615,165600,154301980,6110,6110,6110,6110,0
|
|
20230615,165500,154301980,6110,6110,6110,6110,0
|
|
20230615,165400,154301980,6110,6110,6110,6110,0
|
|
20230615,165300,154301980,6110,6110,6110,6110,0
|
|
20230615,165200,154301980,6110,6110,6110,6110,0
|
|
20230615,165100,154301980,6110,6110,6110,6110,0
|
|
20230615,165000,154301980,6110,6110,6110,6110,0
|
|
20230615,164900,154301980,6110,6110,6110,6110,0
|
|
20230615,164800,154301980,6110,6110,6110,6110,0
|
|
20230615,164700,154301980,6110,6110,6110,6110,0
|
|
20230615,164600,154301980,6110,6110,6110,6110,0
|
|
20230615,164500,154301980,6110,6110,6110,6110,0
|
|
20230615,164400,154301980,6110,6110,6110,6110,0
|
|
20230615,164300,154301980,6110,6110,6110,6110,0
|
|
20230615,164200,154301980,6110,6110,6110,6110,0
|
|
20230615,164100,154301980,6110,6110,6110,6110,0
|
|
20230615,164000,154301980,6110,6110,6110,6110,0
|
|
20230615,163900,154301980,6110,6110,6110,6110,735
|
|
20230615,163800,154301980,6110,6110,6110,6110,0
|
|
20230615,163700,154301980,6110,6110,6110,6110,0
|
|
20230615,163600,154301980,6110,6110,6110,6110,0
|
|
20230615,163500,154301980,6110,6110,6110,6110,0
|
|
20230615,163400,154301980,6110,6110,6110,6110,0
|
|
20230615,163300,154301980,6110,6110,6110,6110,0
|
|
20230615,163200,154301980,6110,6110,6110,6110,0
|
|
20230615,163100,154301980,6110,6110,6110,6110,0
|
|
20230615,163000,154301980,6110,6110,6110,6110,0
|
|
20230615,162900,154301980,6110,6110,6110,6110,0
|
|
20230615,162800,154301980,6110,6110,6110,6110,0
|
|
20230615,162700,154301980,6110,6110,6110,6110,0
|
|
20230615,162600,154301980,6110,6110,6110,6110,0
|
|
20230615,162500,154301980,6110,6110,6110,6110,0
|
|
20230615,162400,154301980,6110,6110,6110,6110,0
|
|
20230615,162300,154301980,6110,6110,6110,6110,0
|
|
20230615,162200,154301980,6110,6110,6110,6110,0
|
|
20230615,162100,154301980,6110,6110,6110,6110,0
|
|
20230615,162000,154301980,6110,6110,6110,6110,0
|
|
20230615,161900,154301980,6110,6110,6110,6110,0
|
|
20230615,161800,154301980,6110,6110,6110,6110,0
|
|
20230615,161700,154301980,6110,6110,6110,6110,0
|
|
20230615,161600,154301980,6110,6110,6110,6110,0
|
|
20230615,161500,154301980,6110,6110,6110,6110,0
|
|
20230615,161400,154301980,6110,6110,6110,6110,0
|
|
20230615,161300,154301980,6110,6110,6110,6110,0
|
|
20230615,161200,154301980,6110,6110,6110,6110,0
|
|
20230615,161100,154301980,6110,6110,6110,6110,0
|
|
20230615,161000,154301980,6110,6110,6110,6110,0
|
|
20230615,160900,154301980,6110,6110,6110,6110,735
|
|
20230615,160800,154301980,6110,6110,6110,6110,0
|
|
20230615,160700,154301980,6110,6110,6110,6110,0
|
|
20230615,160600,154301980,6110,6110,6110,6110,0
|
|
20230615,160500,154301980,6110,6110,6110,6110,0
|
|
20230615,160400,154301980,6110,6110,6110,6110,0
|
|
20230615,160300,154301980,6110,6110,6110,6110,0
|
|
20230615,160200,154301980,6110,6110,6110,6110,0
|
|
20230615,160100,154301980,6110,6110,6110,6110,0
|
|
20230615,160000,154301980,6110,6110,6110,6110,0
|
|
20230615,155900,154301980,6110,6110,6110,6110,0
|
|
20230615,155800,154301980,6110,6110,6110,6110,0
|
|
20230615,155700,154301980,6110,6110,6110,6110,0
|
|
20230615,155600,154301980,6110,6110,6110,6110,0
|
|
20230615,155500,154301980,6110,6110,6110,6110,0
|
|
20230615,155400,154301980,6110,6110,6110,6110,0
|
|
20230615,155300,154301980,6110,6110,6110,6110,0
|
|
20230615,155200,154301980,6110,6110,6110,6110,0
|
|
20230615,155100,154301980,6110,6110,6110,6110,0
|
|
20230615,155000,154301980,6110,6110,6110,6110,0
|
|
20230615,154900,154301980,6110,6110,6110,6110,0
|
|
20230615,154800,154301980,6110,6110,6110,6110,0
|
|
20230615,154700,154301980,6110,6110,6110,6110,0
|
|
20230615,154600,154301980,6110,6110,6110,6110,0
|
|
20230615,154500,154301980,6110,6110,6110,6110,0
|
|
20230615,154400,154301980,6110,6110,6110,6110,0
|
|
20230615,154300,154301980,6110,6110,6110,6110,0
|
|
20230615,154200,154301980,6110,6110,6110,6110,0
|
|
20230615,154100,154301980,6110,6110,6110,6110,0
|
|
20230615,154000,154301980,6110,6110,6110,6110,0
|
|
20230615,153900,154301980,6110,6110,6110,6110,735
|
|
20230615,153800,154301980,6110,6110,6110,6110,0
|
|
20230615,153700,154301980,6110,6110,6110,6110,0
|
|
20230615,153600,154301980,6110,6110,6110,6110,0
|
|
20230615,153500,154301980,6110,6110,6110,6110,0
|
|
20230615,153400,154301980,6110,6110,6110,6110,0
|
|
20230615,153300,154301980,6110,6110,6110,6110,0
|
|
20230615,153200,154301980,6110,6110,6110,6110,0
|
|
20230615,153100,154301980,6110,6110,6110,6110,0
|
|
20230615,153000,154301980,6110,6110,6110,6110,735
|
|
20230615,152900,149811130,6100,6100,6100,6100,0
|
|
20230615,152800,149811130,6100,6100,6100,6100,0
|
|
20230615,152700,149811130,6100,6100,6100,6100,0
|
|
20230615,152600,149811130,6100,6100,6100,6100,0
|
|
20230615,152500,149811130,6100,6100,6100,6100,0
|
|
20230615,152400,149811130,6100,6100,6100,6100,0
|
|
20230615,152300,149811130,6100,6100,6100,6100,0
|
|
20230615,152200,149811130,6100,6100,6100,6100,0
|
|
20230615,152100,149811130,6100,6100,6100,6100,0
|
|
20230615,152000,149811130,6100,6100,6100,6100,0
|
|
20230615,151900,149811130,6100,6100,6100,6100,0
|
|
20230615,151800,149811130,6100,6100,6100,6100,518
|
|
20230615,151700,146651330,6100,6100,6100,6100,0
|
|
20230615,151600,146651330,6100,6100,6100,6100,0
|
|
20230615,151500,146651330,6100,6100,6100,6100,0
|
|
20230615,151400,146651330,6100,6100,6100,6100,0
|
|
20230615,151300,146651330,6100,6100,6100,6100,0
|
|
20230615,151200,146651330,6100,6100,6100,6100,107
|
|
20230615,151100,145998630,6100,6100,6100,6100,404
|
|
20230615,151000,143534230,6110,6110,6110,6110,0
|
|
20230615,150900,143534230,6110,6110,6110,6110,0
|
|
20230615,150800,143534230,6110,6110,6110,6110,0
|
|
20230615,150700,143534230,6110,6110,6110,6110,52
|
|
20230615,150600,143216510,6110,6110,6110,6110,100
|
|
20230615,150500,142605510,6110,6120,6120,6110,397
|
|
20230615,150400,140176030,6120,6120,6120,6120,0
|
|
20230615,150300,140176030,6120,6120,6120,6120,0
|
|
20230615,150200,140176030,6120,6120,6120,6120,0
|
|
20230615,150100,140176030,6120,6120,6120,6120,0
|
|
20230615,150000,140176030,6120,6120,6120,6120,0
|
|
20230615,145900,140176030,6120,6120,6120,6120,0
|
|
20230615,145800,140176030,6120,6120,6120,6120,0
|
|
20230615,145700,140176030,6120,6120,6120,6120,0
|
|
20230615,145600,140176030,6120,6120,6120,6120,0
|
|
20230615,145500,140176030,6120,6120,6120,6120,0
|
|
20230615,145400,140176030,6120,6120,6120,6120,0
|
|
20230615,145300,140176030,6120,6120,6120,6120,10
|
|
20230615,145200,140114830,6120,6120,6120,6120,0
|
|
20230615,145100,140114830,6120,6120,6120,6120,0
|
|
20230615,145000,140114830,6120,6120,6120,6120,0
|
|
20230615,144900,140114830,6120,6120,6120,6120,0
|
|
20230615,144800,140114830,6120,6120,6120,6120,0
|
|
20230615,144700,140114830,6120,6120,6120,6120,0
|
|
20230615,144600,140114830,6120,6120,6120,6120,0
|
|
20230615,144500,140114830,6120,6120,6120,6120,52
|
|
20230615,144400,139796590,6120,6120,6120,6120,50
|
|
20230615,144300,139490590,6130,6130,6130,6130,0
|
|
20230615,144200,139490590,6130,6130,6130,6130,5
|
|
20230615,144100,139459940,6130,6130,6130,6130,0
|
|
20230615,144000,139459940,6130,6130,6130,6130,0
|
|
20230615,143900,139459940,6130,6130,6130,6130,0
|
|
20230615,143800,139459940,6130,6130,6130,6130,0
|
|
20230615,143700,139459940,6130,6130,6130,6130,70
|
|
20230615,143600,139030840,6140,6140,6140,6140,0
|
|
20230615,143500,139030840,6140,6140,6140,6140,600
|
|
20230615,143400,135346840,6150,6150,6150,6150,0
|
|
20230615,143300,135346840,6150,6150,6150,6150,0
|
|
20230615,143200,135346840,6150,6150,6150,6150,0
|
|
20230615,143100,135346840,6150,6150,6150,6150,0
|
|
20230615,143000,135346840,6150,6140,6170,6130,2002
|
|
20230615,142900,123022620,6140,6140,6140,6140,0
|
|
20230615,142800,123022620,6140,6130,6140,6130,200
|
|
20230615,142700,121795140,6120,6120,6120,6120,158
|
|
20230615,142600,120828180,6120,6120,6120,6120,159
|
|
20230615,142500,119855100,6120,6120,6120,6120,158
|
|
20230615,142400,118888140,6120,6120,6120,6120,159
|
|
20230615,142300,117915060,6120,6120,6120,6120,158
|
|
20230615,142200,116948100,6120,6120,6120,6120,159
|
|
20230615,142100,115975020,6120,6120,6120,6120,319
|
|
20230615,142000,114022740,6120,6120,6120,6120,0
|
|
20230615,141900,114022740,6120,6110,6120,6110,216
|
|
20230615,141800,112702410,6110,6110,6110,6110,0
|
|
20230615,141700,112702410,6110,6100,6110,6100,1464
|
|
20230615,141600,103758950,6100,6100,6100,6100,1000
|
|
20230615,141500,97658950,6100,6100,6100,6100,0
|
|
20230615,141400,97658950,6100,6100,6100,6100,0
|
|
20230615,141300,97658950,6100,6100,6100,6100,0
|
|
20230615,141200,97658950,6100,6100,6100,6100,0
|
|
20230615,141100,97658950,6100,6100,6100,6100,8
|
|
20230615,141000,97610150,6110,6110,6110,6110,100
|
|
20230615,140900,96999150,6110,6110,6110,6110,0
|
|
20230615,140800,96999150,6110,6090,6110,6090,3012
|
|
20230615,140700,78630070,6100,6100,6100,6100,0
|
|
20230615,140600,78630070,6100,6100,6100,6100,0
|
|
20230615,140500,78630070,6100,6100,6100,6100,0
|
|
20230615,140400,78630070,6100,6100,6100,6100,0
|
|
20230615,140300,78630070,6100,6100,6100,6100,0
|
|
20230615,140200,78630070,6100,6100,6100,6100,0
|
|
20230615,140100,78630070,6100,6100,6100,6100,0
|
|
20230615,140000,78630070,6100,6100,6100,6100,0
|
|
20230615,135900,78630070,6100,6100,6100,6100,0
|
|
20230615,135800,78630070,6100,6100,6100,6100,0
|
|
20230615,135700,78630070,6100,6100,6100,6100,0
|
|
20230615,135600,78630070,6100,6100,6100,6100,0
|
|
20230615,135500,78630070,6100,6100,6100,6100,14
|
|
20230615,135400,78544670,6090,6090,6090,6090,260
|
|
20230615,135300,76961270,6090,6090,6090,6090,380
|
|
20230615,135200,74647070,6090,6090,6090,6090,250
|
|
20230615,135100,73124570,6090,6090,6090,6090,0
|
|
20230615,135000,73124570,6090,6090,6090,6090,258
|
|
20230615,134900,71553350,6090,6090,6090,6090,622
|
|
20230615,134800,67765370,6090,6090,6090,6090,0
|
|
20230615,134700,67765370,6090,6090,6090,6090,744
|
|
20230615,134600,63234410,6080,6080,6090,6080,991
|
|
20230615,134500,57209120,6080,6080,6080,6080,0
|
|
20230615,134400,57209120,6080,6080,6080,6080,24
|
|
20230615,134300,57063200,6080,6080,6080,6080,0
|
|
20230615,134200,57063200,6080,6080,6080,6080,222
|
|
20230615,134100,55713440,6080,6080,6080,6080,475
|
|
20230615,134000,52825440,6080,6080,6080,6080,167
|
|
20230615,133900,51810080,6080,6080,6080,6080,159
|
|
20230615,133800,50843360,6080,6080,6080,6080,158
|
|
20230615,133700,49882720,6080,6080,6080,6080,9
|
|
20230615,133600,49828000,6090,6090,6090,6090,0
|
|
20230615,133500,49828000,6090,6090,6090,6090,0
|
|
20230615,133400,49828000,6090,6090,6090,6090,0
|
|
20230615,133300,49828000,6090,6090,6090,6090,0
|
|
20230615,133200,49828000,6090,6090,6090,6090,0
|
|
20230615,133100,49828000,6090,6090,6090,6090,102
|
|
20230615,133000,49206820,6090,6090,6090,6090,562
|
|
20230615,132900,45784240,6100,6100,6100,6100,47
|
|
20230615,132800,45497540,6110,6110,6110,6110,0
|
|
20230615,132700,45497540,6110,6110,6110,6110,0
|
|
20230615,132600,45497540,6110,6110,6110,6110,0
|
|
20230615,132500,45497540,6110,6110,6110,6110,0
|
|
20230615,132400,45497540,6110,6110,6110,6110,0
|
|
20230615,132300,45497540,6110,6110,6110,6110,0
|
|
20230615,132200,45497540,6110,6110,6110,6110,0
|
|
20230615,132100,45497540,6110,6110,6110,6110,0
|
|
20230615,132000,45497540,6110,6110,6110,6110,0
|
|
20230615,131900,45497540,6110,6110,6110,6110,0
|
|
20230615,131800,45497540,6110,6110,6110,6110,0
|
|
20230615,131700,45497540,6110,6110,6110,6110,0
|
|
20230615,131600,45497540,6110,6110,6110,6110,0
|
|
20230615,131500,45497540,6110,6110,6110,6110,0
|
|
20230615,131400,45497540,6110,6110,6110,6110,0
|
|
20230615,131300,45497540,6110,6110,6110,6110,0
|
|
20230615,131200,45497540,6110,6110,6110,6110,0
|
|
20230615,131100,45497540,6110,6110,6110,6110,0
|
|
20230615,131000,45497540,6110,6100,6110,6100,15
|
|
20230615,130900,45405970,6110,6110,6110,6110,0
|
|
20230615,130800,45405970,6110,6110,6110,6110,0
|
|
20230615,130700,45405970,6110,6110,6110,6110,0
|
|
20230615,130600,45405970,6110,6110,6110,6110,0
|
|
20230615,130500,45405970,6110,6110,6110,6110,0
|
|
20230615,130400,45405970,6110,6110,6110,6110,117
|
|
20230615,130300,44691100,6110,6110,6110,6110,0
|
|
20230615,130200,44691100,6110,6110,6110,6110,0
|
|
20230615,130100,44691100,6110,6110,6110,6110,1
|
|
20230615,130000,44684990,6110,6110,6110,6110,0
|
|
20230615,125900,44684990,6110,6110,6110,6110,0
|
|
20230615,125800,44684990,6110,6110,6110,6110,0
|
|
20230615,125700,44684990,6110,6110,6110,6110,0
|
|
20230615,125600,44684990,6110,6110,6110,6110,60
|
|
20230615,125500,44318390,6110,6110,6110,6110,12
|
|
20230615,125400,44245070,6110,6110,6110,6110,13
|
|
20230615,125300,44165640,6110,6110,6110,6110,0
|
|
20230615,125200,44165640,6110,6110,6110,6110,0
|
|
20230615,125100,44165640,6110,6110,6110,6110,0
|
|
20230615,125000,44165640,6110,6110,6110,6110,0
|
|
20230615,124900,44165640,6110,6110,6110,6110,0
|
|
20230615,124800,44165640,6110,6110,6110,6110,0
|
|
20230615,124700,44165640,6110,6110,6110,6110,0
|
|
20230615,124600,44165640,6110,6110,6110,6110,0
|
|
20230615,124500,44165640,6110,6110,6110,6110,0
|
|
20230615,124400,44165640,6110,6110,6110,6110,0
|
|
20230615,124300,44165640,6110,6110,6110,6110,0
|
|
20230615,124200,44165640,6110,6110,6110,6110,100
|
|
20230615,124100,43554640,6100,6100,6100,6100,5
|
|
20230615,124000,43524140,6100,6100,6100,6100,3
|
|
20230615,123900,43505840,6110,6110,6110,6110,0
|
|
20230615,123800,43505840,6110,6110,6110,6110,0
|
|
20230615,123700,43505840,6110,6110,6110,6110,0
|
|
20230615,123600,43505840,6110,6110,6110,6110,0
|
|
20230615,123500,43505840,6110,6110,6110,6110,100
|
|
20230615,123400,42894840,6100,6100,6100,6100,0
|
|
20230615,123300,42894840,6100,6100,6100,6100,54
|
|
20230615,123200,42565440,6100,6100,6100,6100,46
|
|
20230615,123100,42284840,6110,6110,6110,6110,10
|
|
20230615,123000,42223740,6110,6110,6110,6110,0
|
|
20230615,122900,42223740,6110,6110,6110,6110,0
|
|
20230615,122800,42223740,6110,6110,6110,6110,0
|
|
20230615,122700,42223740,6110,6110,6110,6110,0
|
|
20230615,122600,42223740,6110,6110,6110,6110,3
|
|
20230615,122500,42205410,6110,6110,6110,6110,0
|
|
20230615,122400,42205410,6110,6110,6110,6110,0
|
|
20230615,122300,42205410,6110,6110,6110,6110,0
|
|
20230615,122200,42205410,6110,6110,6110,6110,0
|
|
20230615,122100,42205410,6110,6110,6110,6110,0
|
|
20230615,122000,42205410,6110,6110,6110,6110,0
|
|
20230615,121900,42205410,6110,6110,6110,6110,0
|
|
20230615,121800,42205410,6110,6110,6110,6110,0
|
|
20230615,121700,42205410,6110,6110,6110,6110,0
|
|
20230615,121600,42205410,6110,6110,6110,6110,0
|
|
20230615,121500,42205410,6110,6110,6110,6110,36
|
|
20230615,121400,41985450,6100,6100,6100,6100,0
|
|
20230615,121300,41985450,6100,6100,6100,6100,0
|
|
20230615,121200,41985450,6100,6100,6100,6100,0
|
|
20230615,121100,41985450,6100,6100,6100,6100,0
|
|
20230615,121000,41985450,6100,6100,6100,6100,8
|
|
20230615,120900,41936650,6110,6110,6110,6110,0
|
|
20230615,120800,41936650,6110,6110,6110,6110,0
|
|
20230615,120700,41936650,6110,6110,6110,6110,0
|
|
20230615,120600,41936650,6110,6110,6110,6110,0
|
|
20230615,120500,41936650,6110,6110,6110,6110,0
|
|
20230615,120400,41936650,6110,6110,6110,6110,0
|
|
20230615,120300,41936650,6110,6110,6110,6110,0
|
|
20230615,120200,41936650,6110,6110,6110,6110,0
|
|
20230615,120100,41936650,6110,6110,6110,6110,0
|
|
20230615,120000,41936650,6110,6110,6110,6110,0
|
|
20230615,115900,41936650,6110,6110,6110,6110,0
|
|
20230615,115800,41936650,6110,6100,6110,6100,264
|
|
20230615,115700,40326200,6100,6100,6100,6100,0
|
|
20230615,115600,40326200,6100,6100,6100,6100,0
|
|
20230615,115500,40326200,6100,6100,6100,6100,0
|
|
20230615,115400,40326200,6100,6100,6100,6100,0
|
|
20230615,115300,40326200,6100,6100,6100,6100,0
|
|
20230615,115200,40326200,6100,6100,6100,6100,0
|
|
20230615,115100,40326200,6100,6100,6100,6100,0
|
|
20230615,115000,40326200,6100,6100,6100,6100,5
|
|
20230615,114900,40295700,6100,6100,6100,6100,0
|
|
20230615,114800,40295700,6100,6100,6100,6100,0
|
|
20230615,114700,40295700,6100,6100,6100,6100,1475
|
|
20230615,114600,31298200,6110,6110,6110,6110,0
|
|
20230615,114500,31298200,6110,6110,6110,6110,0
|
|
20230615,114400,31298200,6110,6110,6110,6110,0
|
|
20230615,114300,31298200,6110,6110,6110,6110,0
|
|
20230615,114200,31298200,6110,6110,6110,6110,0
|
|
20230615,114100,31298200,6110,6110,6110,6110,0
|
|
20230615,114000,31298200,6110,6110,6110,6110,0
|
|
20230615,113900,31298200,6110,6110,6110,6110,0
|
|
20230615,113800,31298200,6110,6110,6110,6110,0
|
|
20230615,113700,31298200,6110,6110,6110,6110,0
|
|
20230615,113600,31298200,6110,6110,6110,6110,0
|
|
20230615,113500,31298200,6110,6110,6110,6110,0
|
|
20230615,113400,31298200,6110,6110,6110,6110,68
|
|
20230615,113300,30882720,6110,6110,6110,6110,0
|
|
20230615,113200,30882720,6110,6110,6110,6110,60
|
|
20230615,113100,30516120,6110,6110,6110,6110,0
|
|
20230615,113000,30516120,6110,6110,6110,6110,0
|
|
20230615,112900,30516120,6110,6110,6110,6110,0
|
|
20230615,112800,30516120,6110,6110,6110,6110,0
|
|
20230615,112700,30516120,6110,6110,6110,6110,1
|
|
20230615,112600,30510010,6110,6110,6110,6110,0
|
|
20230615,112500,30510010,6110,6110,6110,6110,0
|
|
20230615,112400,30510010,6110,6110,6110,6110,0
|
|
20230615,112300,30510010,6110,6110,6110,6110,0
|
|
20230615,112200,30510010,6110,6110,6110,6110,0
|
|
20230615,112100,30510010,6110,6110,6110,6110,0
|
|
20230615,112000,30510010,6110,6110,6110,6110,0
|
|
20230615,111900,30510010,6110,6110,6110,6110,0
|
|
20230615,111800,30510010,6110,6110,6110,6110,0
|
|
20230615,111700,30510010,6110,6110,6110,6110,0
|
|
20230615,111600,30510010,6110,6110,6110,6110,0
|
|
20230615,111500,30510010,6110,6110,6110,6110,0
|
|
20230615,111400,30510010,6110,6110,6110,6110,2
|
|
20230615,111300,30497790,6120,6120,6120,6120,0
|
|
20230615,111200,30497790,6120,6120,6120,6120,0
|
|
20230615,111100,30497790,6120,6120,6120,6120,0
|
|
20230615,111000,30497790,6120,6120,6120,6120,0
|
|
20230615,110900,30497790,6120,6120,6120,6120,0
|
|
20230615,110800,30497790,6120,6120,6120,6120,0
|
|
20230615,110700,30497790,6120,6120,6120,6120,4
|
|
20230615,110600,30473310,6100,6100,6100,6100,0
|
|
20230615,110500,30473310,6100,6100,6100,6100,0
|
|
20230615,110400,30473310,6100,6100,6100,6100,0
|
|
20230615,110300,30473310,6100,6100,6100,6100,0
|
|
20230615,110200,30473310,6100,6100,6100,6100,0
|
|
20230615,110100,30473310,6100,6100,6100,6100,0
|
|
20230615,110000,30473310,6100,6100,6100,6100,0
|
|
20230615,105900,30473310,6100,6100,6100,6100,15
|
|
20230615,105800,30381810,6120,6120,6120,6120,0
|
|
20230615,105700,30381810,6120,6120,6120,6120,0
|
|
20230615,105600,30381810,6120,6120,6120,6120,0
|
|
20230615,105500,30381810,6120,6120,6120,6120,0
|
|
20230615,105400,30381810,6120,6120,6120,6120,0
|
|
20230615,105300,30381810,6120,6120,6120,6120,0
|
|
20230615,105200,30381810,6120,6120,6120,6120,54
|
|
20230615,105100,30051330,6120,6120,6120,6120,0
|
|
20230615,105000,30051330,6120,6120,6120,6120,2
|
|
20230615,104900,30039090,6120,6120,6120,6120,0
|
|
20230615,104800,30039090,6120,6120,6120,6120,0
|
|
20230615,104700,30039090,6120,6120,6120,6120,0
|
|
20230615,104600,30039090,6120,6110,6120,6110,8
|
|
20230615,104500,29990200,6110,6110,6110,6110,0
|
|
20230615,104400,29990200,6110,6110,6110,6110,1
|
|
20230615,104300,29984090,6100,6100,6100,6100,0
|
|
20230615,104200,29984090,6100,6100,6100,6100,0
|
|
20230615,104100,29984090,6100,6100,6100,6100,0
|
|
20230615,104000,29984090,6100,6100,6100,6100,0
|
|
20230615,103900,29984090,6100,6100,6100,6100,0
|
|
20230615,103800,29984090,6100,6100,6100,6100,0
|
|
20230615,103700,29984090,6100,6100,6100,6100,0
|
|
20230615,103600,29984090,6100,6100,6100,6100,0
|
|
20230615,103500,29984090,6100,6100,6100,6100,0
|
|
20230615,103400,29984090,6100,6100,6100,6100,0
|
|
20230615,103300,29984090,6100,6100,6100,6100,1
|
|
20230615,103200,29977990,6100,6100,6100,6100,0
|
|
20230615,103100,29977990,6100,6100,6100,6100,0
|
|
20230615,103000,29977990,6100,6090,6100,6090,196
|
|
20230615,102900,28782460,6090,6090,6090,6090,25
|
|
20230615,102800,28630210,6090,6090,6090,6090,345
|
|
20230615,102700,26529160,6090,6090,6090,6090,1
|
|
20230615,102600,26523070,6080,6080,6080,6080,10
|
|
20230615,102500,26462270,6080,6080,6080,6080,0
|
|
20230615,102400,26462270,6080,6080,6080,6080,0
|
|
20230615,102300,26462270,6080,6080,6080,6080,0
|
|
20230615,102200,26462270,6080,6080,6080,6080,0
|
|
20230615,102100,26462270,6080,6080,6080,6080,117
|
|
20230615,102000,25750910,6090,6090,6090,6090,0
|
|
20230615,101900,25750910,6090,6080,6090,6070,370
|
|
20230615,101800,23501490,6080,6080,6080,6080,0
|
|
20230615,101700,23501490,6080,6080,6080,6080,0
|
|
20230615,101600,23501490,6080,6080,6080,6080,0
|
|
20230615,101500,23501490,6080,6080,6080,6080,0
|
|
20230615,101400,23501490,6080,6080,6080,6080,95
|
|
20230615,101300,22923890,6080,6090,6090,6080,405
|
|
20230615,101200,20461480,6100,6100,6100,6100,0
|
|
20230615,101100,20461480,6100,6100,6100,6100,0
|
|
20230615,101000,20461480,6100,6090,6100,6090,508
|
|
20230615,100900,17367680,6090,6110,6110,6090,262
|
|
20230615,100800,15769400,6110,6110,6110,6110,0
|
|
20230615,100700,15769400,6110,6110,6110,6110,0
|
|
20230615,100600,15769400,6110,6110,6110,6110,0
|
|
20230615,100500,15769400,6110,6110,6110,6110,0
|
|
20230615,100400,15769400,6110,6110,6110,6110,0
|
|
20230615,100300,15769400,6110,6110,6110,6110,0
|
|
20230615,100200,15769400,6110,6110,6110,6110,0
|
|
20230615,100100,15769400,6110,6110,6110,6110,0
|
|
20230615,100000,15769400,6110,6110,6110,6110,1
|
|
20230615,095900,15763290,6130,6130,6130,6130,0
|
|
20230615,095800,15763290,6130,6130,6130,6130,0
|
|
20230615,095700,15763290,6130,6130,6130,6130,15
|
|
20230615,095600,15671340,6140,6140,6140,6140,0
|
|
20230615,095500,15671340,6140,6140,6140,6140,64
|
|
20230615,095400,15278380,6120,6140,6140,6120,2000
|
|
20230615,095300,3029940,6180,6180,6180,6180,0
|
|
20230615,095200,3029940,6180,6180,6180,6180,0
|
|
20230615,095100,3029940,6180,6180,6180,6180,0
|
|
20230615,095000,3029940,6180,6180,6180,6180,0
|
|
20230615,094900,3029940,6180,6180,6180,6180,0
|
|
20230615,094800,3029940,6180,6180,6180,6180,0
|
|
20230615,094700,3029940,6180,6180,6180,6180,0
|
|
20230615,094600,3029940,6180,6180,6180,6180,0
|
|
20230615,094500,3029940,6180,6180,6180,6180,0
|
|
20230615,094400,3029940,6180,6180,6180,6180,0
|
|
20230615,094300,3029940,6180,6180,6180,6180,0
|
|
20230615,094200,3029940,6180,6180,6180,6180,0
|
|
20230615,094100,3029940,6180,6180,6180,6180,0
|
|
20230615,094000,3029940,6180,6150,6180,6150,49
|
|
20230615,093900,2727660,6130,6130,6130,6130,0
|
|
20230615,093800,2727660,6130,6130,6130,6130,0
|
|
20230615,093700,2727660,6130,6130,6130,6130,0
|
|
20230615,093600,2727660,6130,6130,6130,6130,0
|
|
20230615,093500,2727660,6130,6130,6130,6130,0
|
|
20230615,093400,2727660,6130,6130,6130,6130,44
|
|
20230615,093300,2457940,6150,6150,6150,6150,16
|
|
20230615,093200,2359540,6150,6150,6150,6150,2
|
|
20230615,093100,2347240,6150,6150,6150,6150,0
|
|
20230615,093000,2347240,6150,6150,6150,6150,16
|
|
20230615,092900,2248840,6150,6150,6150,6150,0
|
|
20230615,092800,2248840,6150,6150,6150,6150,0
|
|
20230615,092700,2248840,6150,6150,6150,6150,0
|
|
20230615,092600,2248840,6150,6150,6150,6150,0
|
|
20230615,092500,2248840,6150,6150,6150,6150,0
|
|
20230615,092400,2248840,6150,6150,6150,6150,0
|
|
20230615,092300,2248840,6150,6150,6150,6150,0
|
|
20230615,092200,2248840,6150,6150,6150,6150,0
|
|
20230615,092100,2248840,6150,6150,6150,6150,0
|
|
20230615,092000,2248840,6150,6150,6150,6150,0
|
|
20230615,091900,2248840,6150,6150,6150,6150,0
|
|
20230615,091800,2248840,6150,6150,6150,6150,0
|
|
20230615,091700,2248840,6150,6140,6150,6140,90
|
|
20230615,091600,1695350,6140,6140,6140,6140,1
|
|
20230615,091500,1689210,6130,6130,6130,6130,0
|
|
20230615,091400,1689210,6130,6130,6130,6130,0
|
|
20230615,091300,1689210,6130,6130,6130,6130,6
|
|
20230615,091200,1652430,6130,6130,6130,6130,0
|
|
20230615,091100,1652430,6130,6130,6130,6130,3
|
|
20230615,091000,1634040,6120,6120,6120,6120,0
|
|
20230615,090900,1634040,6120,6120,6120,6120,0
|
|
20230615,090800,1634040,6120,6120,6120,6120,0
|
|
20230615,090700,1634040,6120,6120,6120,6120,0
|
|
20230615,090600,1634040,6120,6120,6120,6120,21
|
|
20230615,090500,1505520,6120,6120,6120,6120,36
|
|
20230615,090400,1285200,6120,6120,6120,6120,0
|
|
20230615,090300,1285200,6120,6120,6120,6120,0
|
|
20230615,090200,1285200,6120,6120,6120,6120,60
|
|
20230615,090100,918000,6120,6120,6120,6120,0
|
|
20230615,090000,918000,6120,6120,6120,6120,150
|