586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,184300,36571190,6160,6160,6160,6160,650
|
|
20230626,184200,36571190,6160,6160,6160,6160,0
|
|
20230626,184100,36571190,6160,6160,6160,6160,0
|
|
20230626,184000,36571190,6160,6160,6160,6160,0
|
|
20230626,183900,36571190,6160,6160,6160,6160,0
|
|
20230626,183800,36571190,6160,6160,6160,6160,0
|
|
20230626,183700,36571190,6160,6160,6160,6160,0
|
|
20230626,183600,36571190,6160,6160,6160,6160,0
|
|
20230626,183500,36571190,6160,6160,6160,6160,0
|
|
20230626,183400,36571190,6160,6160,6160,6160,0
|
|
20230626,183300,36571190,6160,6160,6160,6160,0
|
|
20230626,183200,36571190,6160,6160,6160,6160,0
|
|
20230626,183100,36571190,6160,6160,6160,6160,0
|
|
20230626,183000,36571190,6160,6160,6160,6160,0
|
|
20230626,182900,36571190,6160,6160,6160,6160,0
|
|
20230626,182800,36571190,6160,6160,6160,6160,0
|
|
20230626,182700,36571190,6160,6160,6160,6160,0
|
|
20230626,182600,36571190,6160,6160,6160,6160,0
|
|
20230626,182500,36571190,6160,6160,6160,6160,0
|
|
20230626,182400,36571190,6160,6160,6160,6160,0
|
|
20230626,182300,36571190,6160,6160,6160,6160,0
|
|
20230626,182200,36571190,6160,6160,6160,6160,0
|
|
20230626,182100,36571190,6160,6160,6160,6160,0
|
|
20230626,182000,36571190,6160,6160,6160,6160,0
|
|
20230626,181900,36571190,6160,6160,6160,6160,0
|
|
20230626,181800,36571190,6160,6160,6160,6160,0
|
|
20230626,181700,36571190,6160,6160,6160,6160,0
|
|
20230626,181600,36571190,6160,6160,6160,6160,0
|
|
20230626,181500,36571190,6160,6160,6160,6160,0
|
|
20230626,181400,36571190,6160,6160,6160,6160,0
|
|
20230626,181300,36571190,6160,6160,6160,6160,650
|
|
20230626,181200,36571190,6160,6160,6160,6160,0
|
|
20230626,181100,36571190,6160,6160,6160,6160,0
|
|
20230626,181000,36571190,6160,6160,6160,6160,0
|
|
20230626,180900,36571190,6160,6160,6160,6160,0
|
|
20230626,180800,36571190,6160,6160,6160,6160,0
|
|
20230626,180700,36571190,6160,6160,6160,6160,0
|
|
20230626,180600,36571190,6160,6160,6160,6160,0
|
|
20230626,180500,36571190,6160,6160,6160,6160,0
|
|
20230626,180400,36571190,6160,6160,6160,6160,0
|
|
20230626,180300,36571190,6160,6160,6160,6160,0
|
|
20230626,180200,36571190,6160,6160,6160,6160,0
|
|
20230626,180100,36571190,6160,6160,6160,6160,0
|
|
20230626,180000,36571190,6160,6160,6160,6160,0
|
|
20230626,175900,36571190,6160,6160,6160,6160,0
|
|
20230626,175800,36571190,6160,6160,6160,6160,0
|
|
20230626,175700,36571190,6160,6160,6160,6160,0
|
|
20230626,175600,36571190,6160,6160,6160,6160,0
|
|
20230626,175500,36571190,6160,6160,6160,6160,0
|
|
20230626,175400,36571190,6160,6160,6160,6160,0
|
|
20230626,175300,36571190,6160,6160,6160,6160,0
|
|
20230626,175200,36571190,6160,6160,6160,6160,0
|
|
20230626,175100,36571190,6160,6160,6160,6160,0
|
|
20230626,175000,36571190,6160,6160,6160,6160,0
|
|
20230626,174900,36571190,6160,6160,6160,6160,0
|
|
20230626,174800,36571190,6160,6160,6160,6160,0
|
|
20230626,174700,36571190,6160,6160,6160,6160,0
|
|
20230626,174600,36571190,6160,6160,6160,6160,0
|
|
20230626,174500,36571190,6160,6160,6160,6160,0
|
|
20230626,174400,36571190,6160,6160,6160,6160,0
|
|
20230626,174300,36571190,6160,6160,6160,6160,650
|
|
20230626,174200,36571190,6160,6160,6160,6160,0
|
|
20230626,174100,36571190,6160,6160,6160,6160,0
|
|
20230626,174000,36571190,6160,6160,6160,6160,0
|
|
20230626,173900,36571190,6160,6160,6160,6160,0
|
|
20230626,173800,36571190,6160,6160,6160,6160,0
|
|
20230626,173700,36571190,6160,6160,6160,6160,0
|
|
20230626,173600,36571190,6160,6160,6160,6160,0
|
|
20230626,173500,36571190,6160,6160,6160,6160,0
|
|
20230626,173400,36571190,6160,6160,6160,6160,0
|
|
20230626,173300,36571190,6160,6160,6160,6160,0
|
|
20230626,173200,36571190,6160,6160,6160,6160,0
|
|
20230626,173100,36571190,6160,6160,6160,6160,0
|
|
20230626,173000,36571190,6160,6160,6160,6160,0
|
|
20230626,172900,36571190,6160,6160,6160,6160,0
|
|
20230626,172800,36571190,6160,6160,6160,6160,0
|
|
20230626,172700,36571190,6160,6160,6160,6160,0
|
|
20230626,172600,36571190,6160,6160,6160,6160,0
|
|
20230626,172500,36571190,6160,6160,6160,6160,0
|
|
20230626,172400,36571190,6160,6160,6160,6160,0
|
|
20230626,172300,36571190,6160,6160,6160,6160,0
|
|
20230626,172200,36571190,6160,6160,6160,6160,0
|
|
20230626,172100,36571190,6160,6160,6160,6160,0
|
|
20230626,172000,36571190,6160,6160,6160,6160,0
|
|
20230626,171900,36571190,6160,6160,6160,6160,0
|
|
20230626,171800,36571190,6160,6160,6160,6160,0
|
|
20230626,171700,36571190,6160,6160,6160,6160,0
|
|
20230626,171600,36571190,6160,6160,6160,6160,0
|
|
20230626,171500,36571190,6160,6160,6160,6160,0
|
|
20230626,171400,36571190,6160,6160,6160,6160,0
|
|
20230626,171300,36571190,6160,6160,6160,6160,650
|
|
20230626,171200,36571190,6160,6160,6160,6160,0
|
|
20230626,171100,36571190,6160,6160,6160,6160,0
|
|
20230626,171000,36571190,6160,6160,6160,6160,0
|
|
20230626,170900,36571190,6160,6160,6160,6160,0
|
|
20230626,170800,36571190,6160,6160,6160,6160,0
|
|
20230626,170700,36571190,6160,6160,6160,6160,0
|
|
20230626,170600,36571190,6160,6160,6160,6160,0
|
|
20230626,170500,36571190,6160,6160,6160,6160,0
|
|
20230626,170400,36571190,6160,6160,6160,6160,0
|
|
20230626,170300,36571190,6160,6160,6160,6160,0
|
|
20230626,170200,36571190,6160,6160,6160,6160,0
|
|
20230626,170100,36571190,6160,6160,6160,6160,0
|
|
20230626,170000,36571190,6160,6160,6160,6160,0
|
|
20230626,165900,36571190,6160,6160,6160,6160,0
|
|
20230626,165800,36571190,6160,6160,6160,6160,0
|
|
20230626,165700,36571190,6160,6160,6160,6160,0
|
|
20230626,165600,36571190,6160,6160,6160,6160,0
|
|
20230626,165500,36571190,6160,6160,6160,6160,0
|
|
20230626,165400,36571190,6160,6160,6160,6160,0
|
|
20230626,165300,36571190,6160,6160,6160,6160,0
|
|
20230626,165200,36571190,6160,6160,6160,6160,0
|
|
20230626,165100,36571190,6160,6160,6160,6160,0
|
|
20230626,165000,36571190,6160,6160,6160,6160,0
|
|
20230626,164900,36571190,6160,6160,6160,6160,0
|
|
20230626,164800,36571190,6160,6160,6160,6160,0
|
|
20230626,164700,36571190,6160,6160,6160,6160,0
|
|
20230626,164600,36571190,6160,6160,6160,6160,0
|
|
20230626,164500,36571190,6160,6160,6160,6160,0
|
|
20230626,164400,36571190,6160,6160,6160,6160,0
|
|
20230626,164300,36571190,6160,6160,6160,6160,650
|
|
20230626,164200,36571190,6160,6160,6160,6160,0
|
|
20230626,164100,36571190,6160,6160,6160,6160,0
|
|
20230626,164000,36571190,6160,6160,6160,6160,0
|
|
20230626,163900,36571190,6160,6160,6160,6160,0
|
|
20230626,163800,36571190,6160,6160,6160,6160,0
|
|
20230626,163700,36571190,6160,6160,6160,6160,0
|
|
20230626,163600,36571190,6160,6160,6160,6160,0
|
|
20230626,163500,36571190,6160,6160,6160,6160,0
|
|
20230626,163400,36571190,6160,6160,6160,6160,0
|
|
20230626,163300,36571190,6160,6160,6160,6160,0
|
|
20230626,163200,36571190,6160,6160,6160,6160,0
|
|
20230626,163100,36571190,6160,6160,6160,6160,0
|
|
20230626,163000,36571190,6160,6160,6160,6160,0
|
|
20230626,162900,36571190,6160,6160,6160,6160,0
|
|
20230626,162800,36571190,6160,6160,6160,6160,0
|
|
20230626,162700,36571190,6160,6160,6160,6160,0
|
|
20230626,162600,36571190,6160,6160,6160,6160,0
|
|
20230626,162500,36571190,6160,6160,6160,6160,0
|
|
20230626,162400,36571190,6160,6160,6160,6160,0
|
|
20230626,162300,36571190,6160,6160,6160,6160,0
|
|
20230626,162200,36571190,6160,6160,6160,6160,0
|
|
20230626,162100,36571190,6160,6160,6160,6160,0
|
|
20230626,162000,36571190,6160,6160,6160,6160,0
|
|
20230626,161900,36571190,6160,6160,6160,6160,0
|
|
20230626,161800,36571190,6160,6160,6160,6160,0
|
|
20230626,161700,36571190,6160,6160,6160,6160,0
|
|
20230626,161600,36571190,6160,6160,6160,6160,0
|
|
20230626,161500,36571190,6160,6160,6160,6160,0
|
|
20230626,161400,36571190,6160,6160,6160,6160,0
|
|
20230626,161300,36571190,6160,6160,6160,6160,650
|
|
20230626,161200,36571190,6160,6160,6160,6160,0
|
|
20230626,161100,36571190,6160,6160,6160,6160,0
|
|
20230626,161000,36571190,6160,6160,6160,6160,0
|
|
20230626,160900,36571190,6160,6160,6160,6160,0
|
|
20230626,160800,36571190,6160,6160,6160,6160,0
|
|
20230626,160700,36571190,6160,6160,6160,6160,0
|
|
20230626,160600,36571190,6160,6160,6160,6160,0
|
|
20230626,160500,36571190,6160,6160,6160,6160,0
|
|
20230626,160400,36571190,6160,6160,6160,6160,0
|
|
20230626,160300,36571190,6160,6160,6160,6160,0
|
|
20230626,160200,36571190,6160,6160,6160,6160,0
|
|
20230626,160100,36571190,6160,6160,6160,6160,0
|
|
20230626,160000,36571190,6160,6160,6160,6160,0
|
|
20230626,155900,36571190,6160,6160,6160,6160,0
|
|
20230626,155800,36571190,6160,6160,6160,6160,0
|
|
20230626,155700,36571190,6160,6160,6160,6160,0
|
|
20230626,155600,36571190,6160,6160,6160,6160,0
|
|
20230626,155500,36571190,6160,6160,6160,6160,0
|
|
20230626,155400,36571190,6160,6160,6160,6160,0
|
|
20230626,155300,36571190,6160,6160,6160,6160,0
|
|
20230626,155200,36571190,6160,6160,6160,6160,0
|
|
20230626,155100,36571190,6160,6160,6160,6160,0
|
|
20230626,155000,36571190,6160,6160,6160,6160,0
|
|
20230626,154900,36571190,6160,6160,6160,6160,0
|
|
20230626,154800,36571190,6160,6160,6160,6160,0
|
|
20230626,154700,36571190,6160,6160,6160,6160,0
|
|
20230626,154600,36571190,6160,6160,6160,6160,0
|
|
20230626,154500,36571190,6160,6160,6160,6160,0
|
|
20230626,154400,36571190,6160,6160,6160,6160,0
|
|
20230626,154300,36571190,6160,6160,6160,6160,650
|
|
20230626,154200,36571190,6160,6160,6160,6160,0
|
|
20230626,154100,36571190,6160,6160,6160,6160,0
|
|
20230626,154000,36571190,6160,6160,6160,6160,0
|
|
20230626,153900,36571190,6160,6160,6160,6160,0
|
|
20230626,153800,36571190,6160,6160,6160,6160,0
|
|
20230626,153700,36571190,6160,6160,6160,6160,0
|
|
20230626,153600,36571190,6160,6160,6160,6160,0
|
|
20230626,153500,36571190,6160,6160,6160,6160,0
|
|
20230626,153400,36571190,6160,6160,6160,6160,0
|
|
20230626,153300,36571190,6160,6160,6160,6160,0
|
|
20230626,153200,36571190,6160,6160,6160,6160,0
|
|
20230626,153100,36571190,6160,6160,6160,6160,0
|
|
20230626,153000,36571190,6160,6160,6160,6160,650
|
|
20230626,152900,32567190,6160,6160,6160,6160,0
|
|
20230626,152800,32567190,6160,6160,6160,6160,0
|
|
20230626,152700,32567190,6160,6160,6160,6160,0
|
|
20230626,152600,32567190,6160,6160,6160,6160,0
|
|
20230626,152500,32567190,6160,6160,6160,6160,0
|
|
20230626,152400,32567190,6160,6160,6160,6160,0
|
|
20230626,152300,32567190,6160,6160,6160,6160,0
|
|
20230626,152200,32567190,6160,6160,6160,6160,0
|
|
20230626,152100,32567190,6160,6160,6160,6160,0
|
|
20230626,152000,32567190,6160,6160,6160,6160,0
|
|
20230626,151900,32567190,6160,6160,6160,6160,0
|
|
20230626,151800,32567190,6160,6160,6160,6160,0
|
|
20230626,151700,32567190,6160,6160,6160,6160,20
|
|
20230626,151600,32443990,6160,6160,6160,6160,23
|
|
20230626,151500,32302310,6160,6160,6160,6160,0
|
|
20230626,151400,32302310,6160,6160,6160,6160,17
|
|
20230626,151300,32197590,6160,6160,6160,6160,0
|
|
20230626,151200,32197590,6160,6160,6160,6160,0
|
|
20230626,151100,32197590,6160,6160,6160,6160,0
|
|
20230626,151000,32197590,6160,6160,6160,6160,0
|
|
20230626,150900,32197590,6160,6160,6160,6160,0
|
|
20230626,150800,32197590,6160,6160,6160,6160,0
|
|
20230626,150700,32197590,6160,6160,6160,6160,29
|
|
20230626,150600,32018950,6120,6120,6120,6120,0
|
|
20230626,150500,32018950,6120,6120,6120,6120,0
|
|
20230626,150400,32018950,6120,6120,6120,6120,0
|
|
20230626,150300,32018950,6120,6120,6120,6120,0
|
|
20230626,150200,32018950,6120,6120,6120,6120,0
|
|
20230626,150100,32018950,6120,6120,6120,6120,0
|
|
20230626,150000,32018950,6120,6120,6120,6120,0
|
|
20230626,145900,32018950,6120,6120,6120,6120,0
|
|
20230626,145800,32018950,6120,6120,6120,6120,0
|
|
20230626,145700,32018950,6120,6120,6120,6120,7
|
|
20230626,145600,31976110,6170,6170,6170,6170,0
|
|
20230626,145500,31976110,6170,6170,6170,6170,0
|
|
20230626,145400,31976110,6170,6130,6170,6130,489
|
|
20230626,145300,28965900,6130,6130,6130,6130,0
|
|
20230626,145200,28965900,6130,6130,6130,6130,0
|
|
20230626,145100,28965900,6130,6130,6130,6130,0
|
|
20230626,145000,28965900,6130,6130,6130,6130,0
|
|
20230626,144900,28965900,6130,6130,6130,6130,0
|
|
20230626,144800,28965900,6130,6130,6130,6130,0
|
|
20230626,144700,28965900,6130,6130,6130,6130,0
|
|
20230626,144600,28965900,6130,6130,6130,6130,0
|
|
20230626,144500,28965900,6130,6130,6130,6130,0
|
|
20230626,144400,28965900,6130,6130,6130,6130,0
|
|
20230626,144300,28965900,6130,6130,6130,6130,0
|
|
20230626,144200,28965900,6130,6130,6130,6130,0
|
|
20230626,144100,28965900,6130,6130,6130,6130,0
|
|
20230626,144000,28965900,6130,6130,6130,6130,2
|
|
20230626,143900,28953640,6150,6150,6150,6150,0
|
|
20230626,143800,28953640,6150,6150,6150,6150,0
|
|
20230626,143700,28953640,6150,6150,6150,6150,0
|
|
20230626,143600,28953640,6150,6150,6150,6150,0
|
|
20230626,143500,28953640,6150,6150,6150,6150,0
|
|
20230626,143400,28953640,6150,6140,6150,6140,101
|
|
20230626,143300,28333150,6140,6140,6140,6140,1
|
|
20230626,143200,28327010,6140,6140,6140,6140,0
|
|
20230626,143100,28327010,6140,6140,6140,6140,62
|
|
20230626,143000,27946330,6140,6140,6140,6140,1
|
|
20230626,142900,27940190,6140,6140,6140,6140,0
|
|
20230626,142800,27940190,6140,6140,6140,6140,0
|
|
20230626,142700,27940190,6140,6140,6140,6140,0
|
|
20230626,142600,27940190,6140,6140,6140,6140,0
|
|
20230626,142500,27940190,6140,6140,6140,6140,0
|
|
20230626,142400,27940190,6140,6140,6140,6140,0
|
|
20230626,142300,27940190,6140,6140,6140,6140,1
|
|
20230626,142200,27934050,6130,6130,6130,6130,0
|
|
20230626,142100,27934050,6130,6130,6130,6130,0
|
|
20230626,142000,27934050,6130,6130,6130,6130,0
|
|
20230626,141900,27934050,6130,6130,6130,6130,0
|
|
20230626,141800,27934050,6130,6130,6130,6130,0
|
|
20230626,141700,27934050,6130,6130,6130,6130,0
|
|
20230626,141600,27934050,6130,6130,6130,6130,0
|
|
20230626,141500,27934050,6130,6130,6130,6130,0
|
|
20230626,141400,27934050,6130,6130,6130,6130,0
|
|
20230626,141300,27934050,6130,6130,6130,6130,0
|
|
20230626,141200,27934050,6130,6130,6130,6130,0
|
|
20230626,141100,27934050,6130,6130,6130,6130,0
|
|
20230626,141000,27934050,6130,6130,6130,6130,1
|
|
20230626,140900,27927920,6120,6120,6120,6120,0
|
|
20230626,140800,27927920,6120,6120,6120,6120,0
|
|
20230626,140700,27927920,6120,6120,6120,6120,0
|
|
20230626,140600,27927920,6120,6120,6120,6120,0
|
|
20230626,140500,27927920,6120,6120,6120,6120,0
|
|
20230626,140400,27927920,6120,6120,6120,6120,0
|
|
20230626,140300,27927920,6120,6120,6120,6120,0
|
|
20230626,140200,27927920,6120,6120,6120,6120,0
|
|
20230626,140100,27927920,6120,6120,6120,6120,0
|
|
20230626,140000,27927920,6120,6120,6120,6120,0
|
|
20230626,135900,27927920,6120,6120,6120,6120,0
|
|
20230626,135800,27927920,6120,6120,6120,6120,0
|
|
20230626,135700,27927920,6120,6120,6120,6120,0
|
|
20230626,135600,27927920,6120,6120,6120,6120,0
|
|
20230626,135500,27927920,6120,6120,6120,6120,155
|
|
20230626,135400,26979320,6130,6130,6130,6130,0
|
|
20230626,135300,26979320,6130,6130,6130,6130,0
|
|
20230626,135200,26979320,6130,6130,6130,6130,0
|
|
20230626,135100,26979320,6130,6130,6130,6130,0
|
|
20230626,135000,26979320,6130,6130,6130,6130,0
|
|
20230626,134900,26979320,6130,6130,6130,6130,1
|
|
20230626,134800,26973190,6140,6140,6140,6140,0
|
|
20230626,134700,26973190,6140,6140,6140,6140,0
|
|
20230626,134600,26973190,6140,6140,6140,6140,0
|
|
20230626,134500,26973190,6140,6140,6140,6140,0
|
|
20230626,134400,26973190,6140,6140,6140,6140,0
|
|
20230626,134300,26973190,6140,6140,6140,6140,0
|
|
20230626,134200,26973190,6140,6140,6140,6140,0
|
|
20230626,134100,26973190,6140,6140,6140,6140,3
|
|
20230626,134000,26954770,6130,6130,6130,6130,5
|
|
20230626,133900,26924120,6130,6130,6130,6130,0
|
|
20230626,133800,26924120,6130,6130,6130,6130,10
|
|
20230626,133700,26862820,6130,6130,6130,6130,267
|
|
20230626,133600,25226110,6120,6120,6120,6120,0
|
|
20230626,133500,25226110,6120,6120,6120,6120,0
|
|
20230626,133400,25226110,6120,6120,6120,6120,0
|
|
20230626,133300,25226110,6120,6120,6120,6120,0
|
|
20230626,133200,25226110,6120,6120,6120,6120,0
|
|
20230626,133100,25226110,6120,6120,6120,6120,0
|
|
20230626,133000,25226110,6120,6120,6120,6120,0
|
|
20230626,132900,25226110,6120,6120,6120,6120,0
|
|
20230626,132800,25226110,6120,6120,6120,6120,0
|
|
20230626,132700,25226110,6120,6120,6120,6120,0
|
|
20230626,132600,25226110,6120,6120,6120,6120,0
|
|
20230626,132500,25226110,6120,6120,6120,6120,0
|
|
20230626,132400,25226110,6120,6120,6120,6120,0
|
|
20230626,132300,25226110,6120,6120,6120,6120,0
|
|
20230626,132200,25226110,6120,6120,6120,6120,2
|
|
20230626,132100,25213870,6120,6120,6120,6120,0
|
|
20230626,132000,25213870,6120,6120,6120,6120,0
|
|
20230626,131900,25213870,6120,6120,6120,6120,28
|
|
20230626,131800,25042510,6120,6120,6120,6120,0
|
|
20230626,131700,25042510,6120,6120,6120,6120,0
|
|
20230626,131600,25042510,6120,6120,6120,6120,0
|
|
20230626,131500,25042510,6120,6120,6120,6120,0
|
|
20230626,131400,25042510,6120,6120,6120,6120,0
|
|
20230626,131300,25042510,6120,6120,6120,6120,0
|
|
20230626,131200,25042510,6120,6120,6120,6120,0
|
|
20230626,131100,25042510,6120,6120,6120,6120,0
|
|
20230626,131000,25042510,6120,6120,6120,6120,0
|
|
20230626,130900,25042510,6120,6120,6120,6120,0
|
|
20230626,130800,25042510,6120,6120,6120,6120,0
|
|
20230626,130700,25042510,6120,6120,6120,6120,0
|
|
20230626,130600,25042510,6120,6120,6120,6120,0
|
|
20230626,130500,25042510,6120,6120,6120,6120,0
|
|
20230626,130400,25042510,6120,6120,6120,6120,0
|
|
20230626,130300,25042510,6120,6120,6120,6120,0
|
|
20230626,130200,25042510,6120,6120,6120,6120,0
|
|
20230626,130100,25042510,6120,6120,6120,6120,47
|
|
20230626,130000,24754870,6120,6120,6120,6120,473
|
|
20230626,125900,21860110,6110,6110,6110,6110,0
|
|
20230626,125800,21860110,6110,6110,6110,6110,0
|
|
20230626,125700,21860110,6110,6110,6110,6110,0
|
|
20230626,125600,21860110,6110,6110,6110,6110,0
|
|
20230626,125500,21860110,6110,6110,6110,6110,0
|
|
20230626,125400,21860110,6110,6110,6110,6110,0
|
|
20230626,125300,21860110,6110,6110,6110,6110,0
|
|
20230626,125200,21860110,6110,6110,6110,6110,0
|
|
20230626,125100,21860110,6110,6110,6110,6110,0
|
|
20230626,125000,21860110,6110,6110,6110,6110,0
|
|
20230626,124900,21860110,6110,6110,6110,6110,0
|
|
20230626,124800,21860110,6110,6110,6110,6110,0
|
|
20230626,124700,21860110,6110,6110,6110,6110,0
|
|
20230626,124600,21860110,6110,6110,6110,6110,0
|
|
20230626,124500,21860110,6110,6110,6110,6110,0
|
|
20230626,124400,21860110,6110,6110,6110,6110,0
|
|
20230626,124300,21860110,6110,6110,6110,6110,110
|
|
20230626,124200,21188010,6120,6120,6120,6120,0
|
|
20230626,124100,21188010,6120,6120,6120,6120,0
|
|
20230626,124000,21188010,6120,6120,6120,6120,0
|
|
20230626,123900,21188010,6120,6120,6120,6120,0
|
|
20230626,123800,21188010,6120,6120,6120,6120,0
|
|
20230626,123700,21188010,6120,6120,6120,6120,0
|
|
20230626,123600,21188010,6120,6120,6120,6120,0
|
|
20230626,123500,21188010,6120,6120,6120,6120,265
|
|
20230626,123400,19566210,6120,6120,6120,6120,14
|
|
20230626,123300,19480530,6120,6120,6120,6120,0
|
|
20230626,123200,19480530,6120,6120,6120,6120,0
|
|
20230626,123100,19480530,6120,6120,6120,6120,0
|
|
20230626,123000,19480530,6120,6120,6120,6120,0
|
|
20230626,122900,19480530,6120,6120,6120,6120,0
|
|
20230626,122800,19480530,6120,6120,6120,6120,0
|
|
20230626,122700,19480530,6120,6120,6120,6120,0
|
|
20230626,122600,19480530,6120,6120,6120,6120,0
|
|
20230626,122500,19480530,6120,6120,6120,6120,0
|
|
20230626,122400,19480530,6120,6120,6120,6120,0
|
|
20230626,122300,19480530,6120,6120,6120,6120,0
|
|
20230626,122200,19480530,6120,6120,6120,6120,0
|
|
20230626,122100,19480530,6120,6120,6120,6120,86
|
|
20230626,122000,18954210,6130,6130,6130,6130,0
|
|
20230626,121900,18954210,6130,6130,6130,6130,0
|
|
20230626,121800,18954210,6130,6130,6130,6130,0
|
|
20230626,121700,18954210,6130,6130,6130,6130,0
|
|
20230626,121600,18954210,6130,6130,6130,6130,0
|
|
20230626,121500,18954210,6130,6130,6130,6130,0
|
|
20230626,121400,18954210,6130,6130,6130,6130,0
|
|
20230626,121300,18954210,6130,6130,6130,6130,0
|
|
20230626,121200,18954210,6130,6130,6130,6130,32
|
|
20230626,121100,18758050,6130,6130,6130,6130,0
|
|
20230626,121000,18758050,6130,6130,6130,6130,0
|
|
20230626,120900,18758050,6130,6130,6130,6130,0
|
|
20230626,120800,18758050,6130,6130,6130,6130,36
|
|
20230626,120700,18537370,6140,6140,6140,6140,0
|
|
20230626,120600,18537370,6140,6140,6140,6140,0
|
|
20230626,120500,18537370,6140,6140,6140,6140,8
|
|
20230626,120400,18488250,6140,6140,6140,6140,0
|
|
20230626,120300,18488250,6140,6140,6140,6140,3
|
|
20230626,120200,18469830,6140,6140,6140,6140,20
|
|
20230626,120100,18347030,6130,6130,6130,6130,0
|
|
20230626,120000,18347030,6130,6130,6130,6130,0
|
|
20230626,115900,18347030,6130,6130,6130,6130,0
|
|
20230626,115800,18347030,6130,6130,6130,6130,0
|
|
20230626,115700,18347030,6130,6130,6130,6130,0
|
|
20230626,115600,18347030,6130,6130,6130,6130,0
|
|
20230626,115500,18347030,6130,6130,6130,6130,0
|
|
20230626,115400,18347030,6130,6130,6130,6130,0
|
|
20230626,115300,18347030,6130,6130,6130,6130,0
|
|
20230626,115200,18347030,6130,6130,6130,6130,0
|
|
20230626,115100,18347030,6130,6130,6130,6130,0
|
|
20230626,115000,18347030,6130,6130,6130,6130,0
|
|
20230626,114900,18347030,6130,6130,6130,6130,0
|
|
20230626,114800,18347030,6130,6130,6130,6130,0
|
|
20230626,114700,18347030,6130,6130,6130,6130,0
|
|
20230626,114600,18347030,6130,6130,6130,6130,0
|
|
20230626,114500,18347030,6130,6130,6130,6130,0
|
|
20230626,114400,18347030,6130,6130,6130,6130,0
|
|
20230626,114300,18347030,6130,6130,6130,6130,0
|
|
20230626,114200,18347030,6130,6130,6130,6130,0
|
|
20230626,114100,18347030,6130,6130,6130,6130,0
|
|
20230626,114000,18347030,6130,6130,6130,6130,0
|
|
20230626,113900,18347030,6130,6130,6130,6130,0
|
|
20230626,113800,18347030,6130,6130,6130,6130,0
|
|
20230626,113700,18347030,6130,6130,6130,6130,0
|
|
20230626,113600,18347030,6130,6130,6130,6130,0
|
|
20230626,113500,18347030,6130,6130,6130,6130,0
|
|
20230626,113400,18347030,6130,6130,6130,6130,0
|
|
20230626,113300,18347030,6130,6130,6130,6130,0
|
|
20230626,113200,18347030,6130,6130,6130,6130,0
|
|
20230626,113100,18347030,6130,6130,6130,6130,6
|
|
20230626,113000,18310250,6130,6130,6130,6130,0
|
|
20230626,112900,18310250,6130,6130,6130,6130,0
|
|
20230626,112800,18310250,6130,6130,6130,6130,0
|
|
20230626,112700,18310250,6130,6130,6130,6130,0
|
|
20230626,112600,18310250,6130,6130,6130,6130,0
|
|
20230626,112500,18310250,6130,6130,6130,6130,0
|
|
20230626,112400,18310250,6130,6130,6130,6130,0
|
|
20230626,112300,18310250,6130,6130,6130,6130,0
|
|
20230626,112200,18310250,6130,6130,6130,6130,0
|
|
20230626,112100,18310250,6130,6130,6130,6130,0
|
|
20230626,112000,18310250,6130,6130,6130,6130,0
|
|
20230626,111900,18310250,6130,6130,6130,6130,0
|
|
20230626,111800,18310250,6130,6130,6130,6130,0
|
|
20230626,111700,18310250,6130,6130,6130,6130,0
|
|
20230626,111600,18310250,6130,6130,6130,6130,0
|
|
20230626,111500,18310250,6130,6130,6130,6130,0
|
|
20230626,111400,18310250,6130,6130,6130,6130,0
|
|
20230626,111300,18310250,6130,6130,6130,6130,0
|
|
20230626,111200,18310250,6130,6130,6130,6130,0
|
|
20230626,111100,18310250,6130,6130,6130,6130,0
|
|
20230626,111000,18310250,6130,6130,6130,6130,0
|
|
20230626,110900,18310250,6130,6130,6130,6130,1
|
|
20230626,110800,18304120,6130,6130,6130,6130,3
|
|
20230626,110700,18285730,6140,6140,6140,6140,0
|
|
20230626,110600,18285730,6140,6140,6140,6140,0
|
|
20230626,110500,18285730,6140,6140,6140,6140,0
|
|
20230626,110400,18285730,6140,6140,6140,6140,0
|
|
20230626,110300,18285730,6140,6140,6140,6140,0
|
|
20230626,110200,18285730,6140,6140,6140,6140,0
|
|
20230626,110100,18285730,6140,6130,6140,6130,3
|
|
20230626,110000,18267320,6130,6130,6130,6130,0
|
|
20230626,105900,18267320,6130,6130,6130,6130,104
|
|
20230626,105800,17629800,6130,6120,6130,6120,342
|
|
20230626,105700,15534580,6110,6110,6110,6110,112
|
|
20230626,105600,14850260,6110,6110,6110,6110,0
|
|
20230626,105500,14850260,6110,6110,6110,6110,0
|
|
20230626,105400,14850260,6110,6110,6110,6110,0
|
|
20230626,105300,14850260,6110,6110,6110,6110,0
|
|
20230626,105200,14850260,6110,6110,6110,6110,0
|
|
20230626,105100,14850260,6110,6110,6110,6110,0
|
|
20230626,105000,14850260,6110,6110,6110,6110,0
|
|
20230626,104900,14850260,6110,6110,6110,6110,0
|
|
20230626,104800,14850260,6110,6110,6110,6110,0
|
|
20230626,104700,14850260,6110,6110,6110,6110,0
|
|
20230626,104600,14850260,6110,6110,6110,6110,0
|
|
20230626,104500,14850260,6110,6110,6110,6110,0
|
|
20230626,104400,14850260,6110,6110,6110,6110,0
|
|
20230626,104300,14850260,6110,6110,6110,6110,0
|
|
20230626,104200,14850260,6110,6110,6110,6110,0
|
|
20230626,104100,14850260,6110,6110,6110,6110,10
|
|
20230626,104000,14789160,6100,6100,6100,6100,0
|
|
20230626,103900,14789160,6100,6100,6100,6100,0
|
|
20230626,103800,14789160,6100,6100,6100,6100,0
|
|
20230626,103700,14789160,6100,6100,6100,6100,0
|
|
20230626,103600,14789160,6100,6100,6100,6100,0
|
|
20230626,103500,14789160,6100,6100,6100,6100,0
|
|
20230626,103400,14789160,6100,6100,6100,6100,0
|
|
20230626,103300,14789160,6100,6100,6100,6100,0
|
|
20230626,103200,14789160,6100,6100,6100,6100,1
|
|
20230626,103100,14783060,6100,6100,6100,6100,210
|
|
20230626,103000,13502060,6100,6100,6100,6100,0
|
|
20230626,102900,13502060,6100,6100,6100,6100,0
|
|
20230626,102800,13502060,6100,6100,6100,6100,0
|
|
20230626,102700,13502060,6100,6100,6100,6100,0
|
|
20230626,102600,13502060,6100,6100,6100,6100,0
|
|
20230626,102500,13502060,6100,6100,6100,6100,0
|
|
20230626,102400,13502060,6100,6100,6100,6100,0
|
|
20230626,102300,13502060,6100,6100,6100,6100,0
|
|
20230626,102200,13502060,6100,6100,6100,6100,0
|
|
20230626,102100,13502060,6100,6100,6100,6100,0
|
|
20230626,102000,13502060,6100,6100,6100,6100,0
|
|
20230626,101900,13502060,6100,6100,6100,6100,0
|
|
20230626,101800,13502060,6100,6100,6100,6100,0
|
|
20230626,101700,13502060,6100,6100,6100,6100,0
|
|
20230626,101600,13502060,6100,6100,6100,6100,0
|
|
20230626,101500,13502060,6100,6100,6100,6100,4
|
|
20230626,101400,13477660,6100,6100,6100,6100,0
|
|
20230626,101300,13477660,6100,6100,6100,6100,0
|
|
20230626,101200,13477660,6100,6100,6100,6100,18
|
|
20230626,101100,13367860,6100,6100,6100,6100,30
|
|
20230626,101000,13184860,6090,6090,6090,6090,0
|
|
20230626,100900,13184860,6090,6090,6090,6090,0
|
|
20230626,100800,13184860,6090,6090,6090,6090,0
|
|
20230626,100700,13184860,6090,6090,6090,6090,0
|
|
20230626,100600,13184860,6090,6090,6090,6090,0
|
|
20230626,100500,13184860,6090,6090,6090,6090,237
|
|
20230626,100400,11741530,6080,6080,6080,6080,0
|
|
20230626,100300,11741530,6080,6080,6080,6080,90
|
|
20230626,100200,11194330,6090,6090,6090,6090,0
|
|
20230626,100100,11194330,6090,6090,6090,6090,0
|
|
20230626,100000,11194330,6090,6090,6090,6090,0
|
|
20230626,095900,11194330,6090,6090,6090,6090,0
|
|
20230626,095800,11194330,6090,6090,6090,6090,0
|
|
20230626,095700,11194330,6090,6090,6090,6090,1
|
|
20230626,095600,11188240,6090,6090,6090,6090,1
|
|
20230626,095500,11182150,6090,6090,6090,6090,0
|
|
20230626,095400,11182150,6090,6090,6090,6090,0
|
|
20230626,095300,11182150,6090,6090,6090,6090,0
|
|
20230626,095200,11182150,6090,6090,6090,6090,0
|
|
20230626,095100,11182150,6090,6090,6090,6090,0
|
|
20230626,095000,11182150,6090,6090,6090,6090,0
|
|
20230626,094900,11182150,6090,6090,6090,6090,0
|
|
20230626,094800,11182150,6090,6090,6090,6090,222
|
|
20230626,094700,9830170,6080,6080,6080,6080,0
|
|
20230626,094600,9830170,6080,6080,6080,6080,0
|
|
20230626,094500,9830170,6080,6080,6080,6080,0
|
|
20230626,094400,9830170,6080,6080,6080,6080,216
|
|
20230626,094300,8516890,6070,6070,6070,6070,42
|
|
20230626,094200,8261950,6060,6060,6060,6060,0
|
|
20230626,094100,8261950,6060,6060,6060,6060,0
|
|
20230626,094000,8261950,6060,6060,6060,6060,0
|
|
20230626,093900,8261950,6060,6060,6060,6060,0
|
|
20230626,093800,8261950,6060,6060,6060,6060,0
|
|
20230626,093700,8261950,6060,6060,6060,6060,0
|
|
20230626,093600,8261950,6060,6060,6060,6060,0
|
|
20230626,093500,8261950,6060,6060,6060,6060,0
|
|
20230626,093400,8261950,6060,6060,6060,6060,0
|
|
20230626,093300,8261950,6060,6060,6060,6060,20
|
|
20230626,093200,8140750,6060,6060,6060,6060,0
|
|
20230626,093100,8140750,6060,6060,6060,6060,49
|
|
20230626,093000,7843810,6050,6050,6050,6050,0
|
|
20230626,092900,7843810,6050,6050,6050,6050,0
|
|
20230626,092800,7843810,6050,6050,6050,6050,0
|
|
20230626,092700,7843810,6050,6040,6050,6040,138
|
|
20230626,092600,7010070,6040,6040,6040,6040,6
|
|
20230626,092500,6973830,6020,6020,6020,6020,350
|
|
20230626,092400,4866830,6020,6020,6020,6020,3
|
|
20230626,092300,4848770,6030,6030,6030,6030,0
|
|
20230626,092200,4848770,6030,6030,6030,6030,0
|
|
20230626,092100,4848770,6030,6030,6030,6030,23
|
|
20230626,092000,4710080,6040,6040,6040,6040,0
|
|
20230626,091900,4710080,6040,6040,6040,6040,0
|
|
20230626,091800,4710080,6040,6010,6040,6010,55
|
|
20230626,091700,4378830,6000,6000,6000,6000,0
|
|
20230626,091600,4378830,6000,6000,6000,6000,0
|
|
20230626,091500,4378830,6000,6000,6000,6000,0
|
|
20230626,091400,4378830,6000,6000,6000,6000,0
|
|
20230626,091300,4378830,6000,6000,6000,6000,0
|
|
20230626,091200,4378830,6000,6010,6010,5960,606
|
|
20230626,091100,748030,6010,6010,6010,6010,5
|
|
20230626,091000,717980,6040,6040,6040,6040,0
|
|
20230626,090900,717980,6040,6040,6040,6040,0
|
|
20230626,090800,717980,6040,6040,6040,6040,0
|
|
20230626,090700,717980,6040,6040,6040,6040,4
|
|
20230626,090600,693820,6020,6020,6020,6020,0
|
|
20230626,090500,693820,6020,6020,6020,6020,17
|
|
20230626,090400,591480,6020,6020,6020,6020,0
|
|
20230626,090300,591480,6020,6020,6020,6020,0
|
|
20230626,090200,591480,6020,6030,6030,6020,31
|
|
20230626,090100,404620,6040,6050,6060,6030,63
|
|
20230626,090000,24240,6060,6060,6060,6060,4
|