666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200300,147375160,6060,6060,6060,6060,505
|
|
20230623,200200,147375160,6060,6060,6060,6060,0
|
|
20230623,200100,147375160,6060,6060,6060,6060,0
|
|
20230623,200000,147375160,6060,6060,6060,6060,0
|
|
20230623,195900,147375160,6060,6060,6060,6060,0
|
|
20230623,195800,147375160,6060,6060,6060,6060,0
|
|
20230623,195700,147375160,6060,6060,6060,6060,0
|
|
20230623,195600,147375160,6060,6060,6060,6060,0
|
|
20230623,195500,147375160,6060,6060,6060,6060,0
|
|
20230623,195400,147375160,6060,6060,6060,6060,0
|
|
20230623,195300,147375160,6060,6060,6060,6060,0
|
|
20230623,195200,147375160,6060,6060,6060,6060,0
|
|
20230623,195100,147375160,6060,6060,6060,6060,0
|
|
20230623,195000,147375160,6060,6060,6060,6060,0
|
|
20230623,194900,147375160,6060,6060,6060,6060,0
|
|
20230623,194800,147375160,6060,6060,6060,6060,0
|
|
20230623,194700,147375160,6060,6060,6060,6060,0
|
|
20230623,194600,147375160,6060,6060,6060,6060,0
|
|
20230623,194500,147375160,6060,6060,6060,6060,0
|
|
20230623,194400,147375160,6060,6060,6060,6060,0
|
|
20230623,194300,147375160,6060,6060,6060,6060,0
|
|
20230623,194200,147375160,6060,6060,6060,6060,0
|
|
20230623,194100,147375160,6060,6060,6060,6060,0
|
|
20230623,194000,147375160,6060,6060,6060,6060,0
|
|
20230623,193900,147375160,6060,6060,6060,6060,0
|
|
20230623,193800,147375160,6060,6060,6060,6060,0
|
|
20230623,193700,147375160,6060,6060,6060,6060,0
|
|
20230623,193600,147375160,6060,6060,6060,6060,0
|
|
20230623,193500,147375160,6060,6060,6060,6060,0
|
|
20230623,193400,147375160,6060,6060,6060,6060,0
|
|
20230623,193300,147375160,6060,6060,6060,6060,505
|
|
20230623,193200,147375160,6060,6060,6060,6060,0
|
|
20230623,193100,147375160,6060,6060,6060,6060,0
|
|
20230623,193000,147375160,6060,6060,6060,6060,0
|
|
20230623,192900,147375160,6060,6060,6060,6060,0
|
|
20230623,192800,147375160,6060,6060,6060,6060,0
|
|
20230623,192700,147375160,6060,6060,6060,6060,0
|
|
20230623,192600,147375160,6060,6060,6060,6060,0
|
|
20230623,192500,147375160,6060,6060,6060,6060,0
|
|
20230623,192400,147375160,6060,6060,6060,6060,0
|
|
20230623,192300,147375160,6060,6060,6060,6060,0
|
|
20230623,192200,147375160,6060,6060,6060,6060,0
|
|
20230623,192100,147375160,6060,6060,6060,6060,0
|
|
20230623,192000,147375160,6060,6060,6060,6060,0
|
|
20230623,191900,147375160,6060,6060,6060,6060,0
|
|
20230623,191800,147375160,6060,6060,6060,6060,0
|
|
20230623,191700,147375160,6060,6060,6060,6060,0
|
|
20230623,191600,147375160,6060,6060,6060,6060,0
|
|
20230623,191500,147375160,6060,6060,6060,6060,0
|
|
20230623,191400,147375160,6060,6060,6060,6060,0
|
|
20230623,191300,147375160,6060,6060,6060,6060,0
|
|
20230623,191200,147375160,6060,6060,6060,6060,0
|
|
20230623,191100,147375160,6060,6060,6060,6060,0
|
|
20230623,191000,147375160,6060,6060,6060,6060,0
|
|
20230623,190900,147375160,6060,6060,6060,6060,0
|
|
20230623,190800,147375160,6060,6060,6060,6060,0
|
|
20230623,190700,147375160,6060,6060,6060,6060,0
|
|
20230623,190600,147375160,6060,6060,6060,6060,0
|
|
20230623,190500,147375160,6060,6060,6060,6060,0
|
|
20230623,190400,147375160,6060,6060,6060,6060,0
|
|
20230623,190300,147375160,6060,6060,6060,6060,505
|
|
20230623,190200,147375160,6060,6060,6060,6060,0
|
|
20230623,190100,147375160,6060,6060,6060,6060,0
|
|
20230623,190000,147375160,6060,6060,6060,6060,0
|
|
20230623,185900,147375160,6060,6060,6060,6060,0
|
|
20230623,185800,147375160,6060,6060,6060,6060,0
|
|
20230623,185700,147375160,6060,6060,6060,6060,0
|
|
20230623,185600,147375160,6060,6060,6060,6060,0
|
|
20230623,185500,147375160,6060,6060,6060,6060,0
|
|
20230623,185400,147375160,6060,6060,6060,6060,0
|
|
20230623,185300,147375160,6060,6060,6060,6060,0
|
|
20230623,185200,147375160,6060,6060,6060,6060,0
|
|
20230623,185100,147375160,6060,6060,6060,6060,0
|
|
20230623,185000,147375160,6060,6060,6060,6060,0
|
|
20230623,184900,147375160,6060,6060,6060,6060,0
|
|
20230623,184800,147375160,6060,6060,6060,6060,0
|
|
20230623,184700,147375160,6060,6060,6060,6060,0
|
|
20230623,184600,147375160,6060,6060,6060,6060,0
|
|
20230623,184500,147375160,6060,6060,6060,6060,0
|
|
20230623,184400,147375160,6060,6060,6060,6060,0
|
|
20230623,184300,147375160,6060,6060,6060,6060,0
|
|
20230623,184200,147375160,6060,6060,6060,6060,0
|
|
20230623,184100,147375160,6060,6060,6060,6060,0
|
|
20230623,184000,147375160,6060,6060,6060,6060,0
|
|
20230623,183900,147375160,6060,6060,6060,6060,0
|
|
20230623,183800,147375160,6060,6060,6060,6060,0
|
|
20230623,183700,147375160,6060,6060,6060,6060,0
|
|
20230623,183600,147375160,6060,6060,6060,6060,0
|
|
20230623,183500,147375160,6060,6060,6060,6060,0
|
|
20230623,183400,147375160,6060,6060,6060,6060,0
|
|
20230623,183300,147375160,6060,6060,6060,6060,505
|
|
20230623,183200,147375160,6060,6060,6060,6060,0
|
|
20230623,183100,147375160,6060,6060,6060,6060,0
|
|
20230623,183000,147375160,6060,6060,6060,6060,0
|
|
20230623,182900,147375160,6060,6060,6060,6060,0
|
|
20230623,182800,147375160,6060,6060,6060,6060,0
|
|
20230623,182700,147375160,6060,6060,6060,6060,0
|
|
20230623,182600,147375160,6060,6060,6060,6060,0
|
|
20230623,182500,147375160,6060,6060,6060,6060,0
|
|
20230623,182400,147375160,6060,6060,6060,6060,0
|
|
20230623,182300,147375160,6060,6060,6060,6060,0
|
|
20230623,182200,147375160,6060,6060,6060,6060,0
|
|
20230623,182100,147375160,6060,6060,6060,6060,0
|
|
20230623,182000,147375160,6060,6060,6060,6060,0
|
|
20230623,181900,147375160,6060,6060,6060,6060,0
|
|
20230623,181800,147375160,6060,6060,6060,6060,0
|
|
20230623,181700,147375160,6060,6060,6060,6060,0
|
|
20230623,181600,147375160,6060,6060,6060,6060,0
|
|
20230623,181500,147375160,6060,6060,6060,6060,0
|
|
20230623,181400,147375160,6060,6060,6060,6060,0
|
|
20230623,181300,147375160,6060,6060,6060,6060,0
|
|
20230623,181200,147375160,6060,6060,6060,6060,0
|
|
20230623,181100,147375160,6060,6060,6060,6060,0
|
|
20230623,181000,147375160,6060,6060,6060,6060,0
|
|
20230623,180900,147375160,6060,6060,6060,6060,0
|
|
20230623,180800,147375160,6060,6060,6060,6060,0
|
|
20230623,180700,147375160,6060,6060,6060,6060,0
|
|
20230623,180600,147375160,6060,6060,6060,6060,0
|
|
20230623,180500,147375160,6060,6060,6060,6060,0
|
|
20230623,180400,147375160,6060,6060,6060,6060,0
|
|
20230623,180300,147375160,6060,6060,6060,6060,505
|
|
20230623,180200,147375160,6060,6060,6060,6060,0
|
|
20230623,180100,147375160,6060,6060,6060,6060,0
|
|
20230623,180000,147375160,6060,6060,6060,6060,0
|
|
20230623,175900,147375160,6060,6060,6060,6060,0
|
|
20230623,175800,147375160,6060,6060,6060,6060,0
|
|
20230623,175700,147375160,6060,6060,6060,6060,0
|
|
20230623,175600,147375160,6060,6060,6060,6060,0
|
|
20230623,175500,147375160,6060,6060,6060,6060,0
|
|
20230623,175400,147375160,6060,6060,6060,6060,0
|
|
20230623,175300,147375160,6060,6060,6060,6060,0
|
|
20230623,175200,147375160,6060,6060,6060,6060,0
|
|
20230623,175100,147375160,6060,6060,6060,6060,0
|
|
20230623,175000,147375160,6060,6060,6060,6060,0
|
|
20230623,174900,147375160,6060,6060,6060,6060,0
|
|
20230623,174800,147375160,6060,6060,6060,6060,0
|
|
20230623,174700,147375160,6060,6060,6060,6060,0
|
|
20230623,174600,147375160,6060,6060,6060,6060,0
|
|
20230623,174500,147375160,6060,6060,6060,6060,0
|
|
20230623,174400,147375160,6060,6060,6060,6060,0
|
|
20230623,174300,147375160,6060,6060,6060,6060,0
|
|
20230623,174200,147375160,6060,6060,6060,6060,0
|
|
20230623,174100,147375160,6060,6060,6060,6060,0
|
|
20230623,174000,147375160,6060,6060,6060,6060,0
|
|
20230623,173900,147375160,6060,6060,6060,6060,0
|
|
20230623,173800,147375160,6060,6060,6060,6060,0
|
|
20230623,173700,147375160,6060,6060,6060,6060,0
|
|
20230623,173600,147375160,6060,6060,6060,6060,0
|
|
20230623,173500,147375160,6060,6060,6060,6060,0
|
|
20230623,173400,147375160,6060,6060,6060,6060,0
|
|
20230623,173300,147375160,6060,6060,6060,6060,505
|
|
20230623,173200,147375160,6060,6060,6060,6060,0
|
|
20230623,173100,147375160,6060,6060,6060,6060,0
|
|
20230623,173000,147375160,6060,6060,6060,6060,0
|
|
20230623,172900,147375160,6060,6060,6060,6060,0
|
|
20230623,172800,147375160,6060,6060,6060,6060,0
|
|
20230623,172700,147375160,6060,6060,6060,6060,0
|
|
20230623,172600,147375160,6060,6060,6060,6060,0
|
|
20230623,172500,147375160,6060,6060,6060,6060,0
|
|
20230623,172400,147375160,6060,6060,6060,6060,0
|
|
20230623,172300,147375160,6060,6060,6060,6060,0
|
|
20230623,172200,147375160,6060,6060,6060,6060,0
|
|
20230623,172100,147375160,6060,6060,6060,6060,0
|
|
20230623,172000,147375160,6060,6060,6060,6060,0
|
|
20230623,171900,147375160,6060,6060,6060,6060,0
|
|
20230623,171800,147375160,6060,6060,6060,6060,0
|
|
20230623,171700,147375160,6060,6060,6060,6060,0
|
|
20230623,171600,147375160,6060,6060,6060,6060,0
|
|
20230623,171500,147375160,6060,6060,6060,6060,0
|
|
20230623,171400,147375160,6060,6060,6060,6060,0
|
|
20230623,171300,147375160,6060,6060,6060,6060,0
|
|
20230623,171200,147375160,6060,6060,6060,6060,0
|
|
20230623,171100,147375160,6060,6060,6060,6060,0
|
|
20230623,171000,147375160,6060,6060,6060,6060,0
|
|
20230623,170900,147375160,6060,6060,6060,6060,0
|
|
20230623,170800,147375160,6060,6060,6060,6060,0
|
|
20230623,170700,147375160,6060,6060,6060,6060,0
|
|
20230623,170600,147375160,6060,6060,6060,6060,0
|
|
20230623,170500,147375160,6060,6060,6060,6060,0
|
|
20230623,170400,147375160,6060,6060,6060,6060,0
|
|
20230623,170300,147375160,6060,6060,6060,6060,505
|
|
20230623,170200,147375160,6060,6060,6060,6060,0
|
|
20230623,170100,147375160,6060,6060,6060,6060,0
|
|
20230623,170000,147375160,6060,6060,6060,6060,0
|
|
20230623,165900,147375160,6060,6060,6060,6060,0
|
|
20230623,165800,147375160,6060,6060,6060,6060,0
|
|
20230623,165700,147375160,6060,6060,6060,6060,0
|
|
20230623,165600,147375160,6060,6060,6060,6060,0
|
|
20230623,165500,147375160,6060,6060,6060,6060,0
|
|
20230623,165400,147375160,6060,6060,6060,6060,0
|
|
20230623,165300,147375160,6060,6060,6060,6060,0
|
|
20230623,165200,147375160,6060,6060,6060,6060,0
|
|
20230623,165100,147375160,6060,6060,6060,6060,0
|
|
20230623,165000,147375160,6060,6060,6060,6060,0
|
|
20230623,164900,147375160,6060,6060,6060,6060,0
|
|
20230623,164800,147375160,6060,6060,6060,6060,0
|
|
20230623,164700,147375160,6060,6060,6060,6060,0
|
|
20230623,164600,147375160,6060,6060,6060,6060,0
|
|
20230623,164500,147375160,6060,6060,6060,6060,0
|
|
20230623,164400,147375160,6060,6060,6060,6060,0
|
|
20230623,164300,147375160,6060,6060,6060,6060,0
|
|
20230623,164200,147375160,6060,6060,6060,6060,0
|
|
20230623,164100,147375160,6060,6060,6060,6060,0
|
|
20230623,164000,147375160,6060,6060,6060,6060,0
|
|
20230623,163900,147375160,6060,6060,6060,6060,0
|
|
20230623,163800,147375160,6060,6060,6060,6060,0
|
|
20230623,163700,147375160,6060,6060,6060,6060,0
|
|
20230623,163600,147375160,6060,6060,6060,6060,0
|
|
20230623,163500,147375160,6060,6060,6060,6060,0
|
|
20230623,163400,147375160,6060,6060,6060,6060,0
|
|
20230623,163300,147375160,6060,6060,6060,6060,505
|
|
20230623,163200,147375160,6060,6060,6060,6060,0
|
|
20230623,163100,147375160,6060,6060,6060,6060,0
|
|
20230623,163000,147375160,6060,6060,6060,6060,0
|
|
20230623,162900,147375160,6060,6060,6060,6060,0
|
|
20230623,162800,147375160,6060,6060,6060,6060,0
|
|
20230623,162700,147375160,6060,6060,6060,6060,0
|
|
20230623,162600,147375160,6060,6060,6060,6060,0
|
|
20230623,162500,147375160,6060,6060,6060,6060,0
|
|
20230623,162400,147375160,6060,6060,6060,6060,0
|
|
20230623,162300,147375160,6060,6060,6060,6060,0
|
|
20230623,162200,147375160,6060,6060,6060,6060,0
|
|
20230623,162100,147375160,6060,6060,6060,6060,0
|
|
20230623,162000,147375160,6060,6060,6060,6060,0
|
|
20230623,161900,147375160,6060,6060,6060,6060,0
|
|
20230623,161800,147375160,6060,6060,6060,6060,0
|
|
20230623,161700,147375160,6060,6060,6060,6060,0
|
|
20230623,161600,147375160,6060,6060,6060,6060,0
|
|
20230623,161500,147375160,6060,6060,6060,6060,0
|
|
20230623,161400,147375160,6060,6060,6060,6060,0
|
|
20230623,161300,147375160,6060,6060,6060,6060,0
|
|
20230623,161200,147375160,6060,6060,6060,6060,0
|
|
20230623,161100,147375160,6060,6060,6060,6060,0
|
|
20230623,161000,147375160,6060,6060,6060,6060,0
|
|
20230623,160900,147375160,6060,6060,6060,6060,0
|
|
20230623,160800,147375160,6060,6060,6060,6060,0
|
|
20230623,160700,147375160,6060,6060,6060,6060,0
|
|
20230623,160600,147375160,6060,6060,6060,6060,0
|
|
20230623,160500,147375160,6060,6060,6060,6060,0
|
|
20230623,160400,147375160,6060,6060,6060,6060,0
|
|
20230623,160300,147375160,6060,6060,6060,6060,505
|
|
20230623,160200,147375160,6060,6060,6060,6060,0
|
|
20230623,160100,147375160,6060,6060,6060,6060,0
|
|
20230623,160000,147375160,6060,6060,6060,6060,0
|
|
20230623,155900,147375160,6060,6060,6060,6060,0
|
|
20230623,155800,147375160,6060,6060,6060,6060,0
|
|
20230623,155700,147375160,6060,6060,6060,6060,0
|
|
20230623,155600,147375160,6060,6060,6060,6060,0
|
|
20230623,155500,147375160,6060,6060,6060,6060,0
|
|
20230623,155400,147375160,6060,6060,6060,6060,0
|
|
20230623,155300,147375160,6060,6060,6060,6060,0
|
|
20230623,155200,147375160,6060,6060,6060,6060,0
|
|
20230623,155100,147375160,6060,6060,6060,6060,0
|
|
20230623,155000,147375160,6060,6060,6060,6060,0
|
|
20230623,154900,147375160,6060,6060,6060,6060,0
|
|
20230623,154800,147375160,6060,6060,6060,6060,0
|
|
20230623,154700,147375160,6060,6060,6060,6060,0
|
|
20230623,154600,147375160,6060,6060,6060,6060,0
|
|
20230623,154500,147375160,6060,6060,6060,6060,0
|
|
20230623,154400,147375160,6060,6060,6060,6060,0
|
|
20230623,154300,147375160,6060,6060,6060,6060,0
|
|
20230623,154200,147375160,6060,6060,6060,6060,0
|
|
20230623,154100,147375160,6060,6060,6060,6060,0
|
|
20230623,154000,147375160,6060,6060,6060,6060,0
|
|
20230623,153900,147375160,6060,6060,6060,6060,0
|
|
20230623,153800,147375160,6060,6060,6060,6060,0
|
|
20230623,153700,147375160,6060,6060,6060,6060,0
|
|
20230623,153600,147375160,6060,6060,6060,6060,0
|
|
20230623,153500,147375160,6060,6060,6060,6060,0
|
|
20230623,153400,147375160,6060,6060,6060,6060,0
|
|
20230623,153300,147375160,6060,6060,6060,6060,505
|
|
20230623,153200,147375160,6060,6060,6060,6060,0
|
|
20230623,153100,147375160,6060,6060,6060,6060,0
|
|
20230623,153000,147375160,6060,6060,6060,6060,505
|
|
20230623,152900,144314860,6060,6060,6060,6060,0
|
|
20230623,152800,144314860,6060,6060,6060,6060,0
|
|
20230623,152700,144314860,6060,6060,6060,6060,0
|
|
20230623,152600,144314860,6060,6060,6060,6060,0
|
|
20230623,152500,144314860,6060,6060,6060,6060,0
|
|
20230623,152400,144314860,6060,6060,6060,6060,0
|
|
20230623,152300,144314860,6060,6060,6060,6060,0
|
|
20230623,152200,144314860,6060,6060,6060,6060,0
|
|
20230623,152100,144314860,6060,6060,6060,6060,0
|
|
20230623,152000,144314860,6060,6060,6060,6060,0
|
|
20230623,151900,144314860,6060,6090,6090,6060,268
|
|
20230623,151800,142690440,6100,6100,6100,6100,0
|
|
20230623,151700,142690440,6100,6100,6100,6100,0
|
|
20230623,151600,142690440,6100,6100,6100,6100,0
|
|
20230623,151500,142690440,6100,6100,6100,6100,0
|
|
20230623,151400,142690440,6100,6100,6100,6100,0
|
|
20230623,151300,142690440,6100,6100,6100,6100,27
|
|
20230623,151200,142525740,6100,6100,6100,6100,188
|
|
20230623,151100,141378940,6070,6060,6070,6060,357
|
|
20230623,151000,139214150,6060,6060,6060,6060,16
|
|
20230623,150900,139117190,6060,6060,6060,6060,0
|
|
20230623,150800,139117190,6060,6060,6060,6060,4
|
|
20230623,150700,139092950,6060,6060,6060,6060,43
|
|
20230623,150600,138832370,6060,6060,6060,6060,0
|
|
20230623,150500,138832370,6060,6060,6060,6060,1
|
|
20230623,150400,138826310,6060,6070,6070,6060,976
|
|
20230623,150300,132910030,6070,6070,6070,6070,0
|
|
20230623,150200,132910030,6070,6070,6070,6070,0
|
|
20230623,150100,132910030,6070,6090,6090,6070,3612
|
|
20230623,150000,110954180,6100,6100,6100,6100,0
|
|
20230623,145900,110954180,6100,6100,6100,6100,0
|
|
20230623,145800,110954180,6100,6100,6100,6100,0
|
|
20230623,145700,110954180,6100,6100,6100,6100,0
|
|
20230623,145600,110954180,6100,6100,6100,6100,0
|
|
20230623,145500,110954180,6100,6100,6100,6100,0
|
|
20230623,145400,110954180,6100,6100,6100,6100,0
|
|
20230623,145300,110954180,6100,6100,6100,6100,0
|
|
20230623,145200,110954180,6100,6100,6100,6100,230
|
|
20230623,145100,109551180,6100,6100,6100,6100,0
|
|
20230623,145000,109551180,6100,6100,6100,6100,0
|
|
20230623,144900,109551180,6100,6100,6100,6100,0
|
|
20230623,144800,109551180,6100,6100,6100,6100,0
|
|
20230623,144700,109551180,6100,6100,6100,6100,0
|
|
20230623,144600,109551180,6100,6100,6100,6100,0
|
|
20230623,144500,109551180,6100,6100,6100,6100,0
|
|
20230623,144400,109551180,6100,6100,6100,6100,9
|
|
20230623,144300,109496280,6100,6100,6100,6100,24
|
|
20230623,144200,109349880,6100,6100,6100,6100,0
|
|
20230623,144100,109349880,6100,6100,6100,6100,218
|
|
20230623,144000,108020080,6090,6090,6090,6090,0
|
|
20230623,143900,108020080,6090,6110,6110,6090,1100
|
|
20230623,143800,101317440,6110,6110,6110,6110,0
|
|
20230623,143700,101317440,6110,6110,6110,6110,0
|
|
20230623,143600,101317440,6110,6110,6110,6110,0
|
|
20230623,143500,101317440,6110,6110,6110,6110,0
|
|
20230623,143400,101317440,6110,6110,6110,6110,3
|
|
20230623,143300,101299110,6110,6110,6110,6110,0
|
|
20230623,143200,101299110,6110,6110,6110,6110,0
|
|
20230623,143100,101299110,6110,6110,6110,6110,0
|
|
20230623,143000,101299110,6110,6110,6110,6110,0
|
|
20230623,142900,101299110,6110,6110,6110,6110,100
|
|
20230623,142800,100688110,6110,6110,6110,6110,27
|
|
20230623,142700,100523140,6110,6110,6110,6110,27
|
|
20230623,142600,100358170,6120,6120,6120,6120,0
|
|
20230623,142500,100358170,6120,6120,6120,6120,0
|
|
20230623,142400,100358170,6120,6120,6120,6120,0
|
|
20230623,142300,100358170,6120,6120,6120,6120,0
|
|
20230623,142200,100358170,6120,6120,6120,6120,0
|
|
20230623,142100,100358170,6120,6120,6120,6120,0
|
|
20230623,142000,100358170,6120,6120,6120,6120,0
|
|
20230623,141900,100358170,6120,6120,6120,6120,0
|
|
20230623,141800,100358170,6120,6120,6120,6120,0
|
|
20230623,141700,100358170,6120,6120,6120,6120,0
|
|
20230623,141600,100358170,6120,6120,6120,6120,0
|
|
20230623,141500,100358170,6120,6120,6120,6120,0
|
|
20230623,141400,100358170,6120,6120,6120,6120,0
|
|
20230623,141300,100358170,6120,6120,6120,6120,0
|
|
20230623,141200,100358170,6120,6120,6120,6120,0
|
|
20230623,141100,100358170,6120,6120,6120,6120,0
|
|
20230623,141000,100358170,6120,6120,6120,6120,0
|
|
20230623,140900,100358170,6120,6120,6120,6120,0
|
|
20230623,140800,100358170,6120,6120,6120,6120,0
|
|
20230623,140700,100358170,6120,6120,6120,6120,0
|
|
20230623,140600,100358170,6120,6120,6120,6120,0
|
|
20230623,140500,100358170,6120,6120,6120,6120,0
|
|
20230623,140400,100358170,6120,6120,6120,6120,0
|
|
20230623,140300,100358170,6120,6120,6120,6120,0
|
|
20230623,140200,100358170,6120,6120,6120,6120,325
|
|
20230623,140100,98369170,6100,6100,6100,6100,0
|
|
20230623,140000,98369170,6100,6100,6100,6100,0
|
|
20230623,135900,98369170,6100,6150,6150,6100,8162
|
|
20230623,135800,48439080,6160,6160,6160,6160,0
|
|
20230623,135700,48439080,6160,6160,6160,6160,0
|
|
20230623,135600,48439080,6160,6160,6160,6160,0
|
|
20230623,135500,48439080,6160,6160,6160,6160,0
|
|
20230623,135400,48439080,6160,6160,6160,6160,0
|
|
20230623,135300,48439080,6160,6160,6160,6160,0
|
|
20230623,135200,48439080,6160,6160,6160,6160,0
|
|
20230623,135100,48439080,6160,6160,6160,6160,0
|
|
20230623,135000,48439080,6160,6160,6160,6160,0
|
|
20230623,134900,48439080,6160,6160,6160,6160,0
|
|
20230623,134800,48439080,6160,6160,6160,6160,0
|
|
20230623,134700,48439080,6160,6160,6160,6160,0
|
|
20230623,134600,48439080,6160,6160,6160,6160,0
|
|
20230623,134500,48439080,6160,6160,6160,6160,0
|
|
20230623,134400,48439080,6160,6160,6160,6160,0
|
|
20230623,134300,48439080,6160,6160,6160,6160,0
|
|
20230623,134200,48439080,6160,6160,6160,6160,0
|
|
20230623,134100,48439080,6160,6160,6160,6160,0
|
|
20230623,134000,48439080,6160,6160,6160,6160,0
|
|
20230623,133900,48439080,6160,6160,6160,6160,0
|
|
20230623,133800,48439080,6160,6160,6160,6160,0
|
|
20230623,133700,48439080,6160,6160,6160,6160,0
|
|
20230623,133600,48439080,6160,6160,6160,6160,0
|
|
20230623,133500,48439080,6160,6160,6160,6160,0
|
|
20230623,133400,48439080,6160,6160,6160,6160,0
|
|
20230623,133300,48439080,6160,6160,6160,6160,0
|
|
20230623,133200,48439080,6160,6160,6160,6160,1
|
|
20230623,133100,48432920,6170,6170,6170,6170,0
|
|
20230623,133000,48432920,6170,6170,6170,6170,0
|
|
20230623,132900,48432920,6170,6170,6170,6170,25
|
|
20230623,132800,48278670,6170,6170,6170,6170,0
|
|
20230623,132700,48278670,6170,6170,6170,6170,0
|
|
20230623,132600,48278670,6170,6170,6170,6170,0
|
|
20230623,132500,48278670,6170,6170,6170,6170,0
|
|
20230623,132400,48278670,6170,6170,6170,6170,0
|
|
20230623,132300,48278670,6170,6170,6170,6170,0
|
|
20230623,132200,48278670,6170,6170,6170,6170,0
|
|
20230623,132100,48278670,6170,6170,6170,6170,0
|
|
20230623,132000,48278670,6170,6170,6170,6170,59
|
|
20230623,131900,47914640,6160,6160,6160,6160,0
|
|
20230623,131800,47914640,6160,6160,6160,6160,0
|
|
20230623,131700,47914640,6160,6160,6160,6160,0
|
|
20230623,131600,47914640,6160,6160,6160,6160,0
|
|
20230623,131500,47914640,6160,6160,6160,6160,9
|
|
20230623,131400,47859200,6160,6160,6160,6160,0
|
|
20230623,131300,47859200,6160,6160,6160,6160,0
|
|
20230623,131200,47859200,6160,6160,6160,6160,0
|
|
20230623,131100,47859200,6160,6160,6160,6160,0
|
|
20230623,131000,47859200,6160,6160,6160,6160,0
|
|
20230623,130900,47859200,6160,6160,6160,6160,0
|
|
20230623,130800,47859200,6160,6160,6160,6160,0
|
|
20230623,130700,47859200,6160,6160,6160,6160,0
|
|
20230623,130600,47859200,6160,6160,6160,6160,0
|
|
20230623,130500,47859200,6160,6160,6160,6160,0
|
|
20230623,130400,47859200,6160,6160,6160,6160,0
|
|
20230623,130300,47859200,6160,6160,6160,6160,0
|
|
20230623,130200,47859200,6160,6160,6160,6160,0
|
|
20230623,130100,47859200,6160,6160,6160,6160,0
|
|
20230623,130000,47859200,6160,6160,6160,6160,0
|
|
20230623,125900,47859200,6160,6160,6160,6160,0
|
|
20230623,125800,47859200,6160,6160,6160,6160,0
|
|
20230623,125700,47859200,6160,6160,6160,6160,0
|
|
20230623,125600,47859200,6160,6160,6160,6160,0
|
|
20230623,125500,47859200,6160,6160,6160,6160,0
|
|
20230623,125400,47859200,6160,6160,6160,6160,0
|
|
20230623,125300,47859200,6160,6160,6160,6160,0
|
|
20230623,125200,47859200,6160,6160,6160,6160,0
|
|
20230623,125100,47859200,6160,6160,6160,6160,0
|
|
20230623,125000,47859200,6160,6160,6160,6160,0
|
|
20230623,124900,47859200,6160,6160,6160,6160,0
|
|
20230623,124800,47859200,6160,6160,6160,6160,0
|
|
20230623,124700,47859200,6160,6160,6160,6160,0
|
|
20230623,124600,47859200,6160,6160,6160,6160,0
|
|
20230623,124500,47859200,6160,6160,6160,6160,0
|
|
20230623,124400,47859200,6160,6160,6160,6160,0
|
|
20230623,124300,47859200,6160,6160,6160,6160,0
|
|
20230623,124200,47859200,6160,6160,6160,6160,0
|
|
20230623,124100,47859200,6160,6160,6160,6160,0
|
|
20230623,124000,47859200,6160,6160,6160,6160,0
|
|
20230623,123900,47859200,6160,6160,6160,6160,0
|
|
20230623,123800,47859200,6160,6160,6160,6160,0
|
|
20230623,123700,47859200,6160,6160,6160,6160,0
|
|
20230623,123600,47859200,6160,6160,6160,6160,0
|
|
20230623,123500,47859200,6160,6160,6160,6160,0
|
|
20230623,123400,47859200,6160,6160,6160,6160,0
|
|
20230623,123300,47859200,6160,6160,6160,6160,0
|
|
20230623,123200,47859200,6160,6160,6160,6160,9
|
|
20230623,123100,47803760,6150,6150,6150,6150,0
|
|
20230623,123000,47803760,6150,6150,6150,6150,0
|
|
20230623,122900,47803760,6150,6150,6150,6150,0
|
|
20230623,122800,47803760,6150,6150,6150,6150,0
|
|
20230623,122700,47803760,6150,6150,6150,6150,155
|
|
20230623,122600,46850510,6160,6160,6160,6160,0
|
|
20230623,122500,46850510,6160,6160,6160,6160,9
|
|
20230623,122400,46795070,6140,6140,6140,6140,0
|
|
20230623,122300,46795070,6140,6140,6140,6140,58
|
|
20230623,122200,46438950,6130,6130,6130,6130,0
|
|
20230623,122100,46438950,6130,6130,6130,6130,0
|
|
20230623,122000,46438950,6130,6130,6130,6130,0
|
|
20230623,121900,46438950,6130,6130,6130,6130,0
|
|
20230623,121800,46438950,6130,6130,6130,6130,0
|
|
20230623,121700,46438950,6130,6130,6130,6130,0
|
|
20230623,121600,46438950,6130,6130,6130,6130,0
|
|
20230623,121500,46438950,6130,6130,6130,6130,0
|
|
20230623,121400,46438950,6130,6130,6130,6130,0
|
|
20230623,121300,46438950,6130,6130,6130,6130,25
|
|
20230623,121200,46285700,6130,6130,6130,6130,0
|
|
20230623,121100,46285700,6130,6130,6130,6130,0
|
|
20230623,121000,46285700,6130,6130,6130,6130,0
|
|
20230623,120900,46285700,6130,6130,6130,6130,0
|
|
20230623,120800,46285700,6130,6130,6130,6130,0
|
|
20230623,120700,46285700,6130,6130,6130,6130,0
|
|
20230623,120600,46285700,6130,6130,6130,6130,0
|
|
20230623,120500,46285700,6130,6130,6130,6130,0
|
|
20230623,120400,46285700,6130,6130,6130,6130,0
|
|
20230623,120300,46285700,6130,6140,6140,6130,413
|
|
20230623,120200,43753460,6140,6160,6160,6140,368
|
|
20230623,120100,41490990,6170,6170,6170,6170,0
|
|
20230623,120000,41490990,6170,6170,6170,6170,1
|
|
20230623,115900,41484820,6170,6170,6170,6170,0
|
|
20230623,115800,41484820,6170,6170,6170,6170,0
|
|
20230623,115700,41484820,6170,6170,6170,6170,0
|
|
20230623,115600,41484820,6170,6170,6170,6170,19
|
|
20230623,115500,41367590,6150,6150,6150,6150,0
|
|
20230623,115400,41367590,6150,6150,6150,6150,0
|
|
20230623,115300,41367590,6150,6150,6150,6150,0
|
|
20230623,115200,41367590,6150,6150,6150,6150,0
|
|
20230623,115100,41367590,6150,6150,6150,6150,0
|
|
20230623,115000,41367590,6150,6150,6150,6150,0
|
|
20230623,114900,41367590,6150,6150,6150,6150,0
|
|
20230623,114800,41367590,6150,6150,6150,6150,0
|
|
20230623,114700,41367590,6150,6150,6150,6150,0
|
|
20230623,114600,41367590,6150,6150,6150,6150,0
|
|
20230623,114500,41367590,6150,6150,6150,6150,0
|
|
20230623,114400,41367590,6150,6150,6150,6150,0
|
|
20230623,114300,41367590,6150,6150,6150,6150,0
|
|
20230623,114200,41367590,6150,6150,6150,6150,0
|
|
20230623,114100,41367590,6150,6150,6150,6150,0
|
|
20230623,114000,41367590,6150,6150,6150,6150,0
|
|
20230623,113900,41367590,6150,6150,6150,6150,1
|
|
20230623,113800,41361440,6140,6140,6140,6140,0
|
|
20230623,113700,41361440,6140,6140,6140,6140,0
|
|
20230623,113600,41361440,6140,6140,6140,6140,0
|
|
20230623,113500,41361440,6140,6150,6150,6140,200
|
|
20230623,113400,40133100,6150,6150,6150,6150,0
|
|
20230623,113300,40133100,6150,6150,6150,6150,198
|
|
20230623,113200,38915400,6160,6160,6160,6160,0
|
|
20230623,113100,38915400,6160,6160,6160,6160,0
|
|
20230623,113000,38915400,6160,6160,6160,6160,0
|
|
20230623,112900,38915400,6160,6160,6160,6160,0
|
|
20230623,112800,38915400,6160,6160,6160,6160,0
|
|
20230623,112700,38915400,6160,6160,6160,6160,0
|
|
20230623,112600,38915400,6160,6160,6160,6160,2
|
|
20230623,112500,38903080,6160,6160,6160,6160,0
|
|
20230623,112400,38903080,6160,6160,6160,6160,0
|
|
20230623,112300,38903080,6160,6160,6160,6160,0
|
|
20230623,112200,38903080,6160,6160,6160,6160,0
|
|
20230623,112100,38903080,6160,6160,6160,6160,0
|
|
20230623,112000,38903080,6160,6170,6170,6160,10
|
|
20230623,111900,38841400,6190,6190,6190,6190,0
|
|
20230623,111800,38841400,6190,6190,6190,6190,0
|
|
20230623,111700,38841400,6190,6190,6190,6190,0
|
|
20230623,111600,38841400,6190,6190,6190,6190,0
|
|
20230623,111500,38841400,6190,6190,6190,6190,0
|
|
20230623,111400,38841400,6190,6190,6190,6190,0
|
|
20230623,111300,38841400,6190,6190,6190,6190,0
|
|
20230623,111200,38841400,6190,6190,6190,6190,0
|
|
20230623,111100,38841400,6190,6190,6190,6190,0
|
|
20230623,111000,38841400,6190,6190,6190,6190,0
|
|
20230623,110900,38841400,6190,6190,6190,6190,0
|
|
20230623,110800,38841400,6190,6190,6190,6190,2
|
|
20230623,110700,38829020,6190,6190,6190,6190,0
|
|
20230623,110600,38829020,6190,6190,6190,6190,0
|
|
20230623,110500,38829020,6190,6190,6190,6190,0
|
|
20230623,110400,38829020,6190,6190,6190,6190,0
|
|
20230623,110300,38829020,6190,6190,6190,6190,0
|
|
20230623,110200,38829020,6190,6190,6190,6190,0
|
|
20230623,110100,38829020,6190,6190,6190,6190,0
|
|
20230623,110000,38829020,6190,6190,6190,6190,0
|
|
20230623,105900,38829020,6190,6190,6190,6190,0
|
|
20230623,105800,38829020,6190,6190,6190,6190,0
|
|
20230623,105700,38829020,6190,6190,6190,6190,0
|
|
20230623,105600,38829020,6190,6190,6190,6190,0
|
|
20230623,105500,38829020,6190,6190,6190,6190,0
|
|
20230623,105400,38829020,6190,6190,6190,6190,0
|
|
20230623,105300,38829020,6190,6190,6190,6190,1
|
|
20230623,105200,38822830,6190,6190,6190,6190,0
|
|
20230623,105100,38822830,6190,6190,6190,6190,0
|
|
20230623,105000,38822830,6190,6190,6190,6190,0
|
|
20230623,104900,38822830,6190,6190,6190,6190,0
|
|
20230623,104800,38822830,6190,6190,6190,6190,0
|
|
20230623,104700,38822830,6190,6190,6190,6190,0
|
|
20230623,104600,38822830,6190,6190,6190,6190,0
|
|
20230623,104500,38822830,6190,6190,6190,6190,0
|
|
20230623,104400,38822830,6190,6190,6190,6190,19
|
|
20230623,104300,38705220,6170,6170,6170,6170,0
|
|
20230623,104200,38705220,6170,6170,6170,6170,0
|
|
20230623,104100,38705220,6170,6170,6170,6170,0
|
|
20230623,104000,38705220,6170,6170,6170,6170,0
|
|
20230623,103900,38705220,6170,6170,6170,6170,0
|
|
20230623,103800,38705220,6170,6170,6170,6170,0
|
|
20230623,103700,38705220,6170,6170,6170,6170,0
|
|
20230623,103600,38705220,6170,6170,6170,6170,0
|
|
20230623,103500,38705220,6170,6170,6170,6170,0
|
|
20230623,103400,38705220,6170,6170,6170,6170,0
|
|
20230623,103300,38705220,6170,6180,6180,6170,2
|
|
20230623,103200,38692870,6230,6230,6230,6230,0
|
|
20230623,103100,38692870,6230,6230,6230,6230,0
|
|
20230623,103000,38692870,6230,6230,6230,6230,0
|
|
20230623,102900,38692870,6230,6230,6230,6230,0
|
|
20230623,102800,38692870,6230,6230,6230,6230,0
|
|
20230623,102700,38692870,6230,6230,6230,6230,0
|
|
20230623,102600,38692870,6230,6180,6230,6180,512
|
|
20230623,102500,35508760,6220,6220,6220,6220,0
|
|
20230623,102400,35508760,6220,6220,6220,6220,0
|
|
20230623,102300,35508760,6220,6220,6220,6220,0
|
|
20230623,102200,35508760,6220,6220,6220,6220,0
|
|
20230623,102100,35508760,6220,6170,6220,6170,10
|
|
20230623,102000,35446750,6150,6150,6150,6150,0
|
|
20230623,101900,35446750,6150,6150,6150,6150,0
|
|
20230623,101800,35446750,6150,6150,6150,6150,0
|
|
20230623,101700,35446750,6150,6150,6150,6150,57
|
|
20230623,101600,35096200,6150,6150,6150,6150,50
|
|
20230623,101500,34788700,6150,6150,6150,6150,100
|
|
20230623,101400,34173700,6150,6140,6150,6130,169
|
|
20230623,101300,33135550,6140,6140,6140,6140,20
|
|
20230623,101200,33012750,6140,6140,6140,6140,100
|
|
20230623,101100,32398750,6140,6140,6140,6140,194
|
|
20230623,101000,31207590,6140,6140,6140,6140,0
|
|
20230623,100900,31207590,6140,6140,6140,6140,0
|
|
20230623,100800,31207590,6140,6140,6140,6140,0
|
|
20230623,100700,31207590,6140,6140,6140,6140,10
|
|
20230623,100600,31146190,6140,6140,6140,6140,1
|
|
20230623,100500,31140050,6140,6140,6140,6140,1
|
|
20230623,100400,31133910,6140,6140,6140,6140,11
|
|
20230623,100300,31066370,6140,6140,6140,6140,0
|
|
20230623,100200,31066370,6140,6140,6140,6140,0
|
|
20230623,100100,31066370,6140,6140,6140,6140,159
|
|
20230623,100000,30090110,6140,6160,6160,6140,1828
|
|
20230623,095900,18848620,6160,6180,6180,6160,1803
|
|
20230623,095800,7726410,6200,6200,6200,6200,0
|
|
20230623,095700,7726410,6200,6200,6200,6200,0
|
|
20230623,095600,7726410,6200,6200,6200,6200,17
|
|
20230623,095500,7621010,6200,6200,6200,6200,0
|
|
20230623,095400,7621010,6200,6200,6200,6200,0
|
|
20230623,095300,7621010,6200,6200,6200,6200,18
|
|
20230623,095200,7509410,6180,6190,6190,6180,31
|
|
20230623,095100,7317630,6180,6180,6180,6180,0
|
|
20230623,095000,7317630,6180,6180,6180,6180,0
|
|
20230623,094900,7317630,6180,6180,6180,6180,16
|
|
20230623,094800,7218750,6180,6180,6180,6180,0
|
|
20230623,094700,7218750,6180,6180,6180,6180,15
|
|
20230623,094600,7126050,6180,6180,6180,6180,0
|
|
20230623,094500,7126050,6180,6180,6180,6180,0
|
|
20230623,094400,7126050,6180,6180,6180,6180,1
|
|
20230623,094300,7119870,6180,6180,6180,6180,0
|
|
20230623,094200,7119870,6180,6180,6180,6180,0
|
|
20230623,094100,7119870,6180,6180,6180,6180,0
|
|
20230623,094000,7119870,6180,6180,6180,6180,20
|
|
20230623,093900,6996270,6180,6180,6180,6180,0
|
|
20230623,093800,6996270,6180,6180,6180,6180,197
|
|
20230623,093700,5778810,6180,6180,6180,6180,0
|
|
20230623,093600,5778810,6180,6180,6180,6180,0
|
|
20230623,093500,5778810,6180,6180,6180,6180,0
|
|
20230623,093400,5778810,6180,6180,6180,6180,0
|
|
20230623,093300,5778810,6180,6180,6180,6180,0
|
|
20230623,093200,5778810,6180,6180,6180,6180,0
|
|
20230623,093100,5778810,6180,6180,6180,6180,0
|
|
20230623,093000,5778810,6180,6180,6180,6180,0
|
|
20230623,092900,5778810,6180,6180,6180,6180,0
|
|
20230623,092800,5778810,6180,6180,6180,6180,0
|
|
20230623,092700,5778810,6180,6180,6180,6180,0
|
|
20230623,092600,5778810,6180,6180,6180,6180,0
|
|
20230623,092500,5778810,6180,6180,6180,6180,0
|
|
20230623,092400,5778810,6180,6180,6180,6180,0
|
|
20230623,092300,5778810,6180,6180,6180,6180,0
|
|
20230623,092200,5778810,6180,6180,6180,6180,0
|
|
20230623,092100,5778810,6180,6180,6180,6180,0
|
|
20230623,092000,5778810,6180,6180,6180,6180,0
|
|
20230623,091900,5778810,6180,6180,6180,6180,0
|
|
20230623,091800,5778810,6180,6180,6180,6180,0
|
|
20230623,091700,5778810,6180,6180,6180,6180,0
|
|
20230623,091600,5778810,6180,6180,6180,6180,0
|
|
20230623,091500,5778810,6180,6180,6180,6180,0
|
|
20230623,091400,5778810,6180,6180,6180,6180,47
|
|
20230623,091300,5488350,6200,6200,6200,6200,0
|
|
20230623,091200,5488350,6200,6200,6200,6200,0
|
|
20230623,091100,5488350,6200,6200,6200,6200,3
|
|
20230623,091000,5469750,6200,6200,6200,6200,70
|
|
20230623,090900,5035750,6180,6180,6180,6180,0
|
|
20230623,090800,5035750,6180,6180,6180,6180,0
|
|
20230623,090700,5035750,6180,6180,6180,6180,0
|
|
20230623,090600,5035750,6180,6180,6180,6180,0
|
|
20230623,090500,5035750,6180,6180,6180,6180,0
|
|
20230623,090400,5035750,6180,6180,6180,6180,0
|
|
20230623,090300,5035750,6180,6180,6180,6180,0
|
|
20230623,090200,5035750,6180,6180,6180,6180,0
|
|
20230623,090100,5035750,6180,6190,6190,6180,228
|
|
20230623,090000,3626640,6210,6210,6210,6210,584
|