585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,184200,22763910,6170,6170,6170,6170,66
|
|
20230627,184100,22763910,6170,6170,6170,6170,0
|
|
20230627,184000,22763910,6170,6170,6170,6170,0
|
|
20230627,183900,22763910,6170,6170,6170,6170,0
|
|
20230627,183800,22763910,6170,6170,6170,6170,0
|
|
20230627,183700,22763910,6170,6170,6170,6170,0
|
|
20230627,183600,22763910,6170,6170,6170,6170,0
|
|
20230627,183500,22763910,6170,6170,6170,6170,0
|
|
20230627,183400,22763910,6170,6170,6170,6170,0
|
|
20230627,183300,22763910,6170,6170,6170,6170,0
|
|
20230627,183200,22763910,6170,6170,6170,6170,0
|
|
20230627,183100,22763910,6170,6170,6170,6170,0
|
|
20230627,183000,22763910,6170,6170,6170,6170,0
|
|
20230627,182900,22763910,6170,6170,6170,6170,0
|
|
20230627,182800,22763910,6170,6170,6170,6170,0
|
|
20230627,182700,22763910,6170,6170,6170,6170,0
|
|
20230627,182600,22763910,6170,6170,6170,6170,0
|
|
20230627,182500,22763910,6170,6170,6170,6170,0
|
|
20230627,182400,22763910,6170,6170,6170,6170,0
|
|
20230627,182300,22763910,6170,6170,6170,6170,0
|
|
20230627,182200,22763910,6170,6170,6170,6170,0
|
|
20230627,182100,22763910,6170,6170,6170,6170,0
|
|
20230627,182000,22763910,6170,6170,6170,6170,0
|
|
20230627,181900,22763910,6170,6170,6170,6170,0
|
|
20230627,181800,22763910,6170,6170,6170,6170,0
|
|
20230627,181700,22763910,6170,6170,6170,6170,0
|
|
20230627,181600,22763910,6170,6170,6170,6170,0
|
|
20230627,181500,22763910,6170,6170,6170,6170,0
|
|
20230627,181400,22763910,6170,6170,6170,6170,0
|
|
20230627,181300,22763910,6170,6170,6170,6170,0
|
|
20230627,181200,22763910,6170,6170,6170,6170,66
|
|
20230627,181100,22763910,6170,6170,6170,6170,0
|
|
20230627,181000,22763910,6170,6170,6170,6170,0
|
|
20230627,180900,22763910,6170,6170,6170,6170,0
|
|
20230627,180800,22763910,6170,6170,6170,6170,0
|
|
20230627,180700,22763910,6170,6170,6170,6170,0
|
|
20230627,180600,22763910,6170,6170,6170,6170,0
|
|
20230627,180500,22763910,6170,6170,6170,6170,0
|
|
20230627,180400,22763910,6170,6170,6170,6170,0
|
|
20230627,180300,22763910,6170,6170,6170,6170,0
|
|
20230627,180200,22763910,6170,6170,6170,6170,0
|
|
20230627,180100,22763910,6170,6170,6170,6170,0
|
|
20230627,180000,22763910,6170,6170,6170,6170,0
|
|
20230627,175900,22763910,6170,6170,6170,6170,0
|
|
20230627,175800,22763910,6170,6170,6170,6170,0
|
|
20230627,175700,22763910,6170,6170,6170,6170,0
|
|
20230627,175600,22763910,6170,6170,6170,6170,0
|
|
20230627,175500,22763910,6170,6170,6170,6170,0
|
|
20230627,175400,22763910,6170,6170,6170,6170,0
|
|
20230627,175300,22763910,6170,6170,6170,6170,0
|
|
20230627,175200,22763910,6170,6170,6170,6170,0
|
|
20230627,175100,22763910,6170,6170,6170,6170,0
|
|
20230627,175000,22763910,6170,6170,6170,6170,0
|
|
20230627,174900,22763910,6170,6170,6170,6170,0
|
|
20230627,174800,22763910,6170,6170,6170,6170,0
|
|
20230627,174700,22763910,6170,6170,6170,6170,0
|
|
20230627,174600,22763910,6170,6170,6170,6170,0
|
|
20230627,174500,22763910,6170,6170,6170,6170,0
|
|
20230627,174400,22763910,6170,6170,6170,6170,0
|
|
20230627,174300,22763910,6170,6170,6170,6170,0
|
|
20230627,174200,22763910,6170,6170,6170,6170,66
|
|
20230627,174100,22763910,6170,6170,6170,6170,0
|
|
20230627,174000,22763910,6170,6170,6170,6170,0
|
|
20230627,173900,22763910,6170,6170,6170,6170,0
|
|
20230627,173800,22763910,6170,6170,6170,6170,0
|
|
20230627,173700,22763910,6170,6170,6170,6170,0
|
|
20230627,173600,22763910,6170,6170,6170,6170,0
|
|
20230627,173500,22763910,6170,6170,6170,6170,0
|
|
20230627,173400,22763910,6170,6170,6170,6170,0
|
|
20230627,173300,22763910,6170,6170,6170,6170,0
|
|
20230627,173200,22763910,6170,6170,6170,6170,0
|
|
20230627,173100,22763910,6170,6170,6170,6170,0
|
|
20230627,173000,22763910,6170,6170,6170,6170,0
|
|
20230627,172900,22763910,6170,6170,6170,6170,0
|
|
20230627,172800,22763910,6170,6170,6170,6170,0
|
|
20230627,172700,22763910,6170,6170,6170,6170,0
|
|
20230627,172600,22763910,6170,6170,6170,6170,0
|
|
20230627,172500,22763910,6170,6170,6170,6170,0
|
|
20230627,172400,22763910,6170,6170,6170,6170,0
|
|
20230627,172300,22763910,6170,6170,6170,6170,0
|
|
20230627,172200,22763910,6170,6170,6170,6170,0
|
|
20230627,172100,22763910,6170,6170,6170,6170,0
|
|
20230627,172000,22763910,6170,6170,6170,6170,0
|
|
20230627,171900,22763910,6170,6170,6170,6170,0
|
|
20230627,171800,22763910,6170,6170,6170,6170,0
|
|
20230627,171700,22763910,6170,6170,6170,6170,0
|
|
20230627,171600,22763910,6170,6170,6170,6170,0
|
|
20230627,171500,22763910,6170,6170,6170,6170,0
|
|
20230627,171400,22763910,6170,6170,6170,6170,0
|
|
20230627,171300,22763910,6170,6170,6170,6170,0
|
|
20230627,171200,22763910,6170,6170,6170,6170,66
|
|
20230627,171100,22763910,6170,6170,6170,6170,0
|
|
20230627,171000,22763910,6170,6170,6170,6170,0
|
|
20230627,170900,22763910,6170,6170,6170,6170,0
|
|
20230627,170800,22763910,6170,6170,6170,6170,0
|
|
20230627,170700,22763910,6170,6170,6170,6170,0
|
|
20230627,170600,22763910,6170,6170,6170,6170,0
|
|
20230627,170500,22763910,6170,6170,6170,6170,0
|
|
20230627,170400,22763910,6170,6170,6170,6170,0
|
|
20230627,170300,22763910,6170,6170,6170,6170,0
|
|
20230627,170200,22763910,6170,6170,6170,6170,0
|
|
20230627,170100,22763910,6170,6170,6170,6170,0
|
|
20230627,170000,22763910,6170,6170,6170,6170,0
|
|
20230627,165900,22763910,6170,6170,6170,6170,0
|
|
20230627,165800,22763910,6170,6170,6170,6170,0
|
|
20230627,165700,22763910,6170,6170,6170,6170,0
|
|
20230627,165600,22763910,6170,6170,6170,6170,0
|
|
20230627,165500,22763910,6170,6170,6170,6170,0
|
|
20230627,165400,22763910,6170,6170,6170,6170,0
|
|
20230627,165300,22763910,6170,6170,6170,6170,0
|
|
20230627,165200,22763910,6170,6170,6170,6170,0
|
|
20230627,165100,22763910,6170,6170,6170,6170,0
|
|
20230627,165000,22763910,6170,6170,6170,6170,0
|
|
20230627,164900,22763910,6170,6170,6170,6170,0
|
|
20230627,164800,22763910,6170,6170,6170,6170,0
|
|
20230627,164700,22763910,6170,6170,6170,6170,0
|
|
20230627,164600,22763910,6170,6170,6170,6170,0
|
|
20230627,164500,22763910,6170,6170,6170,6170,0
|
|
20230627,164400,22763910,6170,6170,6170,6170,0
|
|
20230627,164300,22763910,6170,6170,6170,6170,0
|
|
20230627,164200,22763910,6170,6170,6170,6170,66
|
|
20230627,164100,22763910,6170,6170,6170,6170,0
|
|
20230627,164000,22763910,6170,6170,6170,6170,0
|
|
20230627,163900,22763910,6170,6170,6170,6170,0
|
|
20230627,163800,22763910,6170,6170,6170,6170,0
|
|
20230627,163700,22763910,6170,6170,6170,6170,0
|
|
20230627,163600,22763910,6170,6170,6170,6170,0
|
|
20230627,163500,22763910,6170,6170,6170,6170,0
|
|
20230627,163400,22763910,6170,6170,6170,6170,0
|
|
20230627,163300,22763910,6170,6170,6170,6170,0
|
|
20230627,163200,22763910,6170,6170,6170,6170,0
|
|
20230627,163100,22763910,6170,6170,6170,6170,0
|
|
20230627,163000,22763910,6170,6170,6170,6170,0
|
|
20230627,162900,22763910,6170,6170,6170,6170,0
|
|
20230627,162800,22763910,6170,6170,6170,6170,0
|
|
20230627,162700,22763910,6170,6170,6170,6170,0
|
|
20230627,162600,22763910,6170,6170,6170,6170,0
|
|
20230627,162500,22763910,6170,6170,6170,6170,0
|
|
20230627,162400,22763910,6170,6170,6170,6170,0
|
|
20230627,162300,22763910,6170,6170,6170,6170,0
|
|
20230627,162200,22763910,6170,6170,6170,6170,0
|
|
20230627,162100,22763910,6170,6170,6170,6170,0
|
|
20230627,162000,22763910,6170,6170,6170,6170,0
|
|
20230627,161900,22763910,6170,6170,6170,6170,0
|
|
20230627,161800,22763910,6170,6170,6170,6170,0
|
|
20230627,161700,22763910,6170,6170,6170,6170,0
|
|
20230627,161600,22763910,6170,6170,6170,6170,0
|
|
20230627,161500,22763910,6170,6170,6170,6170,0
|
|
20230627,161400,22763910,6170,6170,6170,6170,0
|
|
20230627,161300,22763910,6170,6170,6170,6170,0
|
|
20230627,161200,22763910,6170,6170,6170,6170,66
|
|
20230627,161100,22763910,6170,6170,6170,6170,0
|
|
20230627,161000,22763910,6170,6170,6170,6170,0
|
|
20230627,160900,22763910,6170,6170,6170,6170,0
|
|
20230627,160800,22763910,6170,6170,6170,6170,0
|
|
20230627,160700,22763910,6170,6170,6170,6170,0
|
|
20230627,160600,22763910,6170,6170,6170,6170,0
|
|
20230627,160500,22763910,6170,6170,6170,6170,0
|
|
20230627,160400,22763910,6170,6170,6170,6170,0
|
|
20230627,160300,22763910,6170,6170,6170,6170,0
|
|
20230627,160200,22763910,6170,6170,6170,6170,0
|
|
20230627,160100,22763910,6170,6170,6170,6170,0
|
|
20230627,160000,22763910,6170,6170,6170,6170,0
|
|
20230627,155900,22763910,6170,6170,6170,6170,0
|
|
20230627,155800,22763910,6170,6170,6170,6170,0
|
|
20230627,155700,22763910,6170,6170,6170,6170,0
|
|
20230627,155600,22763910,6170,6170,6170,6170,0
|
|
20230627,155500,22763910,6170,6170,6170,6170,0
|
|
20230627,155400,22763910,6170,6170,6170,6170,0
|
|
20230627,155300,22763910,6170,6170,6170,6170,0
|
|
20230627,155200,22763910,6170,6170,6170,6170,0
|
|
20230627,155100,22763910,6170,6170,6170,6170,0
|
|
20230627,155000,22763910,6170,6170,6170,6170,0
|
|
20230627,154900,22763910,6170,6170,6170,6170,0
|
|
20230627,154800,22763910,6170,6170,6170,6170,0
|
|
20230627,154700,22763910,6170,6170,6170,6170,0
|
|
20230627,154600,22763910,6170,6170,6170,6170,0
|
|
20230627,154500,22763910,6170,6170,6170,6170,0
|
|
20230627,154400,22763910,6170,6170,6170,6170,0
|
|
20230627,154300,22763910,6170,6170,6170,6170,0
|
|
20230627,154200,22763910,6170,6170,6170,6170,66
|
|
20230627,154100,22763910,6170,6170,6170,6170,0
|
|
20230627,154000,22763910,6170,6170,6170,6170,0
|
|
20230627,153900,22763910,6170,6170,6170,6170,0
|
|
20230627,153800,22763910,6170,6170,6170,6170,0
|
|
20230627,153700,22763910,6170,6170,6170,6170,0
|
|
20230627,153600,22763910,6170,6170,6170,6170,0
|
|
20230627,153500,22763910,6170,6170,6170,6170,0
|
|
20230627,153400,22763910,6170,6170,6170,6170,0
|
|
20230627,153300,22763910,6170,6170,6170,6170,0
|
|
20230627,153200,22763910,6170,6170,6170,6170,0
|
|
20230627,153100,22763910,6170,6170,6170,6170,0
|
|
20230627,153000,22763910,6170,6170,6170,6170,66
|
|
20230627,152900,22356690,6170,6170,6170,6170,0
|
|
20230627,152800,22356690,6170,6170,6170,6170,0
|
|
20230627,152700,22356690,6170,6170,6170,6170,0
|
|
20230627,152600,22356690,6170,6170,6170,6170,0
|
|
20230627,152500,22356690,6170,6170,6170,6170,0
|
|
20230627,152400,22356690,6170,6170,6170,6170,0
|
|
20230627,152300,22356690,6170,6170,6170,6170,0
|
|
20230627,152200,22356690,6170,6170,6170,6170,0
|
|
20230627,152100,22356690,6170,6170,6170,6170,0
|
|
20230627,152000,22356690,6170,6170,6170,6170,0
|
|
20230627,151900,22356690,6170,6170,6170,6170,0
|
|
20230627,151800,22356690,6170,6170,6170,6170,0
|
|
20230627,151700,22356690,6170,6170,6170,6170,0
|
|
20230627,151600,22356690,6170,6170,6170,6170,0
|
|
20230627,151500,22356690,6170,6170,6170,6170,0
|
|
20230627,151400,22356690,6170,6170,6170,6170,0
|
|
20230627,151300,22356690,6170,6170,6170,6170,0
|
|
20230627,151200,22356690,6170,6170,6170,6170,100
|
|
20230627,151100,21739690,6170,6170,6170,6170,0
|
|
20230627,151000,21739690,6170,6170,6170,6170,0
|
|
20230627,150900,21739690,6170,6160,6170,6160,5
|
|
20230627,150800,21708870,6170,6170,6170,6170,0
|
|
20230627,150700,21708870,6170,6170,6170,6170,0
|
|
20230627,150600,21708870,6170,6170,6170,6170,0
|
|
20230627,150500,21708870,6170,6170,6170,6170,0
|
|
20230627,150400,21708870,6170,6170,6170,6170,0
|
|
20230627,150300,21708870,6170,6170,6170,6170,0
|
|
20230627,150200,21708870,6170,6170,6170,6170,0
|
|
20230627,150100,21708870,6170,6170,6170,6170,0
|
|
20230627,150000,21708870,6170,6170,6170,6170,0
|
|
20230627,145900,21708870,6170,6170,6170,6170,0
|
|
20230627,145800,21708870,6170,6170,6170,6170,0
|
|
20230627,145700,21708870,6170,6170,6170,6170,0
|
|
20230627,145600,21708870,6170,6170,6170,6170,0
|
|
20230627,145500,21708870,6170,6170,6170,6170,0
|
|
20230627,145400,21708870,6170,6170,6170,6170,0
|
|
20230627,145300,21708870,6170,6170,6170,6170,50
|
|
20230627,145200,21400370,6170,6170,6170,6170,0
|
|
20230627,145100,21400370,6170,6170,6170,6170,0
|
|
20230627,145000,21400370,6170,6170,6170,6170,0
|
|
20230627,144900,21400370,6170,6170,6170,6170,0
|
|
20230627,144800,21400370,6170,6170,6170,6170,5
|
|
20230627,144700,21369520,6170,6170,6170,6170,0
|
|
20230627,144600,21369520,6170,6170,6170,6170,3
|
|
20230627,144500,21351010,6170,6170,6170,6170,0
|
|
20230627,144400,21351010,6170,6170,6170,6170,0
|
|
20230627,144300,21351010,6170,6170,6170,6170,0
|
|
20230627,144200,21351010,6170,6170,6170,6170,0
|
|
20230627,144100,21351010,6170,6170,6170,6170,0
|
|
20230627,144000,21351010,6170,6170,6170,6170,0
|
|
20230627,143900,21351010,6170,6170,6170,6170,0
|
|
20230627,143800,21351010,6170,6170,6170,6170,0
|
|
20230627,143700,21351010,6170,6150,6170,6150,3
|
|
20230627,143600,21332520,6170,6150,6170,6150,10
|
|
20230627,143500,21270870,6170,6170,6170,6170,0
|
|
20230627,143400,21270870,6170,6170,6170,6170,0
|
|
20230627,143300,21270870,6170,6150,6170,6150,112
|
|
20230627,143200,20579850,6130,6130,6130,6130,22
|
|
20230627,143100,20444990,6150,6150,6150,6150,0
|
|
20230627,143000,20444990,6150,6150,6150,6150,1
|
|
20230627,142900,20438840,6160,6160,6160,6160,0
|
|
20230627,142800,20438840,6160,6160,6160,6160,0
|
|
20230627,142700,20438840,6160,6160,6160,6160,0
|
|
20230627,142600,20438840,6160,6160,6160,6160,0
|
|
20230627,142500,20438840,6160,6160,6160,6160,0
|
|
20230627,142400,20438840,6160,6160,6160,6160,0
|
|
20230627,142300,20438840,6160,6160,6160,6160,0
|
|
20230627,142200,20438840,6160,6160,6160,6160,0
|
|
20230627,142100,20438840,6160,6160,6160,6160,0
|
|
20230627,142000,20438840,6160,6160,6160,6160,0
|
|
20230627,141900,20438840,6160,6160,6160,6160,0
|
|
20230627,141800,20438840,6160,6160,6160,6160,0
|
|
20230627,141700,20438840,6160,6160,6160,6160,136
|
|
20230627,141600,19601080,6160,6160,6160,6160,0
|
|
20230627,141500,19601080,6160,6140,6160,6140,362
|
|
20230627,141400,17371780,6130,6130,6130,6130,0
|
|
20230627,141300,17371780,6130,6130,6130,6130,0
|
|
20230627,141200,17371780,6130,6130,6130,6130,0
|
|
20230627,141100,17371780,6130,6130,6130,6130,210
|
|
20230627,141000,16084480,6130,6130,6130,6130,265
|
|
20230627,140900,14460030,6130,6130,6130,6130,0
|
|
20230627,140800,14460030,6130,6130,6130,6130,0
|
|
20230627,140700,14460030,6130,6130,6130,6130,0
|
|
20230627,140600,14460030,6130,6130,6130,6130,0
|
|
20230627,140500,14460030,6130,6130,6130,6130,0
|
|
20230627,140400,14460030,6130,6130,6130,6130,3
|
|
20230627,140300,14441640,6130,6130,6130,6130,0
|
|
20230627,140200,14441640,6130,6130,6130,6130,0
|
|
20230627,140100,14441640,6130,6130,6130,6130,0
|
|
20230627,140000,14441640,6130,6130,6130,6130,0
|
|
20230627,135900,14441640,6130,6130,6130,6130,0
|
|
20230627,135800,14441640,6130,6130,6130,6130,2
|
|
20230627,135700,14429380,6130,6130,6130,6130,0
|
|
20230627,135600,14429380,6130,6130,6130,6130,0
|
|
20230627,135500,14429380,6130,6130,6130,6130,0
|
|
20230627,135400,14429380,6130,6130,6130,6130,0
|
|
20230627,135300,14429380,6130,6130,6130,6130,0
|
|
20230627,135200,14429380,6130,6130,6130,6130,0
|
|
20230627,135100,14429380,6130,6130,6130,6130,5
|
|
20230627,135000,14398730,6130,6130,6130,6130,0
|
|
20230627,134900,14398730,6130,6130,6130,6130,0
|
|
20230627,134800,14398730,6130,6130,6130,6130,0
|
|
20230627,134700,14398730,6130,6130,6130,6130,0
|
|
20230627,134600,14398730,6130,6130,6130,6130,0
|
|
20230627,134500,14398730,6130,6130,6130,6130,0
|
|
20230627,134400,14398730,6130,6130,6130,6130,0
|
|
20230627,134300,14398730,6130,6130,6130,6130,0
|
|
20230627,134200,14398730,6130,6130,6130,6130,0
|
|
20230627,134100,14398730,6130,6130,6130,6130,0
|
|
20230627,134000,14398730,6130,6130,6130,6130,0
|
|
20230627,133900,14398730,6130,6130,6130,6130,0
|
|
20230627,133800,14398730,6130,6130,6130,6130,0
|
|
20230627,133700,14398730,6130,6130,6130,6130,0
|
|
20230627,133600,14398730,6130,6130,6130,6130,0
|
|
20230627,133500,14398730,6130,6130,6130,6130,0
|
|
20230627,133400,14398730,6130,6130,6130,6130,0
|
|
20230627,133300,14398730,6130,6130,6130,6130,0
|
|
20230627,133200,14398730,6130,6130,6130,6130,0
|
|
20230627,133100,14398730,6130,6130,6130,6130,0
|
|
20230627,133000,14398730,6130,6130,6130,6130,0
|
|
20230627,132900,14398730,6130,6130,6130,6130,0
|
|
20230627,132800,14398730,6130,6130,6130,6130,0
|
|
20230627,132700,14398730,6130,6130,6130,6130,0
|
|
20230627,132600,14398730,6130,6130,6130,6130,0
|
|
20230627,132500,14398730,6130,6130,6130,6130,0
|
|
20230627,132400,14398730,6130,6130,6130,6130,0
|
|
20230627,132300,14398730,6130,6130,6130,6130,0
|
|
20230627,132200,14398730,6130,6130,6130,6130,0
|
|
20230627,132100,14398730,6130,6130,6130,6130,0
|
|
20230627,132000,14398730,6130,6130,6130,6130,0
|
|
20230627,131900,14398730,6130,6130,6130,6130,8
|
|
20230627,131800,14349690,6120,6120,6120,6120,0
|
|
20230627,131700,14349690,6120,6120,6120,6120,0
|
|
20230627,131600,14349690,6120,6120,6120,6120,0
|
|
20230627,131500,14349690,6120,6120,6120,6120,0
|
|
20230627,131400,14349690,6120,6120,6120,6120,0
|
|
20230627,131300,14349690,6120,6120,6120,6120,0
|
|
20230627,131200,14349690,6120,6120,6120,6120,0
|
|
20230627,131100,14349690,6120,6120,6120,6120,0
|
|
20230627,131000,14349690,6120,6120,6120,6120,0
|
|
20230627,130900,14349690,6120,6120,6120,6120,0
|
|
20230627,130800,14349690,6120,6120,6120,6120,0
|
|
20230627,130700,14349690,6120,6120,6120,6120,0
|
|
20230627,130600,14349690,6120,6120,6120,6120,0
|
|
20230627,130500,14349690,6120,6120,6120,6120,0
|
|
20230627,130400,14349690,6120,6120,6120,6120,10
|
|
20230627,130300,14288490,6110,6110,6110,6110,0
|
|
20230627,130200,14288490,6110,6110,6110,6110,39
|
|
20230627,130100,14050200,6120,6120,6120,6120,0
|
|
20230627,130000,14050200,6120,6120,6120,6120,0
|
|
20230627,125900,14050200,6120,6120,6120,6120,0
|
|
20230627,125800,14050200,6120,6120,6120,6120,0
|
|
20230627,125700,14050200,6120,6120,6120,6120,0
|
|
20230627,125600,14050200,6120,6120,6120,6120,0
|
|
20230627,125500,14050200,6120,6120,6120,6120,0
|
|
20230627,125400,14050200,6120,6120,6120,6120,0
|
|
20230627,125300,14050200,6120,6120,6120,6120,0
|
|
20230627,125200,14050200,6120,6120,6120,6120,0
|
|
20230627,125100,14050200,6120,6120,6120,6120,0
|
|
20230627,125000,14050200,6120,6120,6120,6120,0
|
|
20230627,124900,14050200,6120,6120,6120,6120,0
|
|
20230627,124800,14050200,6120,6120,6120,6120,0
|
|
20230627,124700,14050200,6120,6120,6120,6120,0
|
|
20230627,124600,14050200,6120,6120,6120,6120,1
|
|
20230627,124500,14044080,6120,6120,6120,6120,0
|
|
20230627,124400,14044080,6120,6120,6120,6120,0
|
|
20230627,124300,14044080,6120,6120,6120,6120,0
|
|
20230627,124200,14044080,6120,6120,6120,6120,0
|
|
20230627,124100,14044080,6120,6120,6120,6120,0
|
|
20230627,124000,14044080,6120,6120,6120,6120,0
|
|
20230627,123900,14044080,6120,6120,6120,6120,0
|
|
20230627,123800,14044080,6120,6120,6120,6120,0
|
|
20230627,123700,14044080,6120,6120,6120,6120,0
|
|
20230627,123600,14044080,6120,6120,6120,6120,0
|
|
20230627,123500,14044080,6120,6120,6120,6120,0
|
|
20230627,123400,14044080,6120,6120,6120,6120,0
|
|
20230627,123300,14044080,6120,6120,6120,6120,0
|
|
20230627,123200,14044080,6120,6120,6120,6120,0
|
|
20230627,123100,14044080,6120,6120,6120,6120,0
|
|
20230627,123000,14044080,6120,6120,6120,6120,0
|
|
20230627,122900,14044080,6120,6120,6120,6120,0
|
|
20230627,122800,14044080,6120,6120,6120,6120,0
|
|
20230627,122700,14044080,6120,6120,6120,6120,0
|
|
20230627,122600,14044080,6120,6120,6120,6120,0
|
|
20230627,122500,14044080,6120,6120,6120,6120,0
|
|
20230627,122400,14044080,6120,6120,6120,6120,0
|
|
20230627,122300,14044080,6120,6120,6120,6120,0
|
|
20230627,122200,14044080,6120,6120,6120,6120,0
|
|
20230627,122100,14044080,6120,6120,6120,6120,0
|
|
20230627,122000,14044080,6120,6120,6120,6120,0
|
|
20230627,121900,14044080,6120,6120,6120,6120,3
|
|
20230627,121800,14025720,6110,6110,6110,6110,0
|
|
20230627,121700,14025720,6110,6110,6110,6110,0
|
|
20230627,121600,14025720,6110,6110,6110,6110,0
|
|
20230627,121500,14025720,6110,6110,6110,6110,0
|
|
20230627,121400,14025720,6110,6110,6110,6110,24
|
|
20230627,121300,13879080,6140,6110,6140,6110,10
|
|
20230627,121200,13817900,6090,6090,6090,6090,0
|
|
20230627,121100,13817900,6090,6090,6090,6090,0
|
|
20230627,121000,13817900,6090,6090,6090,6090,0
|
|
20230627,120900,13817900,6090,6090,6090,6090,0
|
|
20230627,120800,13817900,6090,6090,6090,6090,0
|
|
20230627,120700,13817900,6090,6090,6090,6090,0
|
|
20230627,120600,13817900,6090,6090,6090,6090,0
|
|
20230627,120500,13817900,6090,6090,6090,6090,0
|
|
20230627,120400,13817900,6090,6090,6090,6090,0
|
|
20230627,120300,13817900,6090,6090,6090,6090,0
|
|
20230627,120200,13817900,6090,6090,6090,6090,0
|
|
20230627,120100,13817900,6090,6090,6090,6090,0
|
|
20230627,120000,13817900,6090,6090,6090,6090,0
|
|
20230627,115900,13817900,6090,6090,6090,6090,0
|
|
20230627,115800,13817900,6090,6090,6090,6090,0
|
|
20230627,115700,13817900,6090,6090,6090,6090,40
|
|
20230627,115600,13574300,6110,6110,6110,6110,0
|
|
20230627,115500,13574300,6110,6110,6110,6110,0
|
|
20230627,115400,13574300,6110,6110,6110,6110,0
|
|
20230627,115300,13574300,6110,6110,6110,6110,0
|
|
20230627,115200,13574300,6110,6110,6110,6110,0
|
|
20230627,115100,13574300,6110,6110,6110,6110,0
|
|
20230627,115000,13574300,6110,6110,6110,6110,0
|
|
20230627,114900,13574300,6110,6110,6110,6110,0
|
|
20230627,114800,13574300,6110,6110,6110,6110,0
|
|
20230627,114700,13574300,6110,6110,6110,6110,0
|
|
20230627,114600,13574300,6110,6110,6110,6110,0
|
|
20230627,114500,13574300,6110,6110,6110,6110,0
|
|
20230627,114400,13574300,6110,6110,6110,6110,0
|
|
20230627,114300,13574300,6110,6110,6110,6110,0
|
|
20230627,114200,13574300,6110,6110,6110,6110,0
|
|
20230627,114100,13574300,6110,6110,6110,6110,0
|
|
20230627,114000,13574300,6110,6110,6110,6110,0
|
|
20230627,113900,13574300,6110,6110,6110,6110,0
|
|
20230627,113800,13574300,6110,6110,6110,6110,0
|
|
20230627,113700,13574300,6110,6110,6110,6110,0
|
|
20230627,113600,13574300,6110,6110,6110,6110,0
|
|
20230627,113500,13574300,6110,6110,6110,6110,0
|
|
20230627,113400,13574300,6110,6110,6110,6110,0
|
|
20230627,113300,13574300,6110,6110,6110,6110,0
|
|
20230627,113200,13574300,6110,6110,6110,6110,0
|
|
20230627,113100,13574300,6110,6110,6110,6110,0
|
|
20230627,113000,13574300,6110,6110,6110,6110,0
|
|
20230627,112900,13574300,6110,6110,6110,6110,0
|
|
20230627,112800,13574300,6110,6110,6110,6110,0
|
|
20230627,112700,13574300,6110,6110,6110,6110,0
|
|
20230627,112600,13574300,6110,6110,6110,6110,0
|
|
20230627,112500,13574300,6110,6110,6110,6110,0
|
|
20230627,112400,13574300,6110,6110,6110,6110,0
|
|
20230627,112300,13574300,6110,6110,6110,6110,0
|
|
20230627,112200,13574300,6110,6110,6110,6110,0
|
|
20230627,112100,13574300,6110,6110,6110,6110,0
|
|
20230627,112000,13574300,6110,6110,6110,6110,0
|
|
20230627,111900,13574300,6110,6110,6110,6110,0
|
|
20230627,111800,13574300,6110,6110,6110,6110,0
|
|
20230627,111700,13574300,6110,6110,6110,6110,0
|
|
20230627,111600,13574300,6110,6110,6110,6110,0
|
|
20230627,111500,13574300,6110,6110,6110,6110,0
|
|
20230627,111400,13574300,6110,6110,6110,6110,0
|
|
20230627,111300,13574300,6110,6110,6110,6110,0
|
|
20230627,111200,13574300,6110,6110,6110,6110,0
|
|
20230627,111100,13574300,6110,6110,6110,6110,2
|
|
20230627,111000,13562080,6100,6100,6100,6100,0
|
|
20230627,110900,13562080,6100,6100,6100,6100,0
|
|
20230627,110800,13562080,6100,6100,6100,6100,0
|
|
20230627,110700,13562080,6100,6100,6100,6100,0
|
|
20230627,110600,13562080,6100,6100,6100,6100,0
|
|
20230627,110500,13562080,6100,6100,6100,6100,0
|
|
20230627,110400,13562080,6100,6100,6100,6100,0
|
|
20230627,110300,13562080,6100,6100,6100,6100,0
|
|
20230627,110200,13562080,6100,6100,6100,6100,0
|
|
20230627,110100,13562080,6100,6100,6100,6100,0
|
|
20230627,110000,13562080,6100,6100,6100,6100,0
|
|
20230627,105900,13562080,6100,6100,6100,6100,0
|
|
20230627,105800,13562080,6100,6100,6100,6100,183
|
|
20230627,105700,12445780,6080,6080,6080,6080,0
|
|
20230627,105600,12445780,6080,6080,6080,6080,0
|
|
20230627,105500,12445780,6080,6080,6080,6080,0
|
|
20230627,105400,12445780,6080,6080,6080,6080,0
|
|
20230627,105300,12445780,6080,6080,6080,6080,0
|
|
20230627,105200,12445780,6080,6080,6080,6080,0
|
|
20230627,105100,12445780,6080,6080,6080,6080,0
|
|
20230627,105000,12445780,6080,6080,6080,6080,0
|
|
20230627,104900,12445780,6080,6080,6080,6080,0
|
|
20230627,104800,12445780,6080,6080,6080,6080,0
|
|
20230627,104700,12445780,6080,6080,6080,6080,0
|
|
20230627,104600,12445780,6080,6080,6080,6080,0
|
|
20230627,104500,12445780,6080,6080,6080,6080,177
|
|
20230627,104400,11369620,6080,6080,6080,6080,0
|
|
20230627,104300,11369620,6080,6080,6080,6080,0
|
|
20230627,104200,11369620,6080,6080,6080,6080,44
|
|
20230627,104100,11102100,6090,6130,6130,6090,610
|
|
20230627,104000,7383600,6150,6130,6150,6130,5
|
|
20230627,103900,7352930,6130,6130,6130,6130,0
|
|
20230627,103800,7352930,6130,6130,6130,6130,0
|
|
20230627,103700,7352930,6130,6130,6130,6130,0
|
|
20230627,103600,7352930,6130,6130,6130,6130,0
|
|
20230627,103500,7352930,6130,6130,6130,6130,0
|
|
20230627,103400,7352930,6130,6130,6130,6130,0
|
|
20230627,103300,7352930,6130,6130,6130,6130,0
|
|
20230627,103200,7352930,6130,6130,6130,6130,0
|
|
20230627,103100,7352930,6130,6130,6130,6130,0
|
|
20230627,103000,7352930,6130,6130,6130,6130,0
|
|
20230627,102900,7352930,6130,6130,6130,6130,0
|
|
20230627,102800,7352930,6130,6130,6130,6130,0
|
|
20230627,102700,7352930,6130,6130,6130,6130,0
|
|
20230627,102600,7352930,6130,6130,6130,6130,0
|
|
20230627,102500,7352930,6130,6130,6130,6130,0
|
|
20230627,102400,7352930,6130,6130,6130,6130,0
|
|
20230627,102300,7352930,6130,6130,6130,6130,0
|
|
20230627,102200,7352930,6130,6130,6130,6130,32
|
|
20230627,102100,7156770,6160,6160,6160,6160,0
|
|
20230627,102000,7156770,6160,6160,6160,6160,0
|
|
20230627,101900,7156770,6160,6160,6160,6160,0
|
|
20230627,101800,7156770,6160,6160,6160,6160,0
|
|
20230627,101700,7156770,6160,6160,6160,6160,0
|
|
20230627,101600,7156770,6160,6150,6160,6150,5
|
|
20230627,101500,7125980,6160,6160,6160,6160,0
|
|
20230627,101400,7125980,6160,6160,6160,6160,0
|
|
20230627,101300,7125980,6160,6160,6160,6160,0
|
|
20230627,101200,7125980,6160,6160,6160,6160,0
|
|
20230627,101100,7125980,6160,6160,6160,6160,0
|
|
20230627,101000,7125980,6160,6160,6160,6160,0
|
|
20230627,100900,7125980,6160,6160,6160,6160,0
|
|
20230627,100800,7125980,6160,6160,6160,6160,0
|
|
20230627,100700,7125980,6160,6160,6160,6160,0
|
|
20230627,100600,7125980,6160,6160,6160,6160,0
|
|
20230627,100500,7125980,6160,6160,6160,6160,0
|
|
20230627,100400,7125980,6160,6160,6160,6160,0
|
|
20230627,100300,7125980,6160,6160,6160,6160,0
|
|
20230627,100200,7125980,6160,6160,6160,6160,0
|
|
20230627,100100,7125980,6160,6160,6160,6160,0
|
|
20230627,100000,7125980,6160,6130,6160,6130,2
|
|
20230627,095900,7113690,6160,6160,6160,6160,0
|
|
20230627,095800,7113690,6160,6160,6160,6160,0
|
|
20230627,095700,7113690,6160,6160,6160,6160,0
|
|
20230627,095600,7113690,6160,6160,6160,6160,0
|
|
20230627,095500,7113690,6160,6120,6160,6120,10
|
|
20230627,095400,7052290,6110,6110,6110,6110,0
|
|
20230627,095300,7052290,6110,6110,6110,6110,0
|
|
20230627,095200,7052290,6110,6110,6110,6110,0
|
|
20230627,095100,7052290,6110,6110,6110,6110,0
|
|
20230627,095000,7052290,6110,6110,6110,6110,0
|
|
20230627,094900,7052290,6110,6110,6110,6110,0
|
|
20230627,094800,7052290,6110,6110,6110,6110,0
|
|
20230627,094700,7052290,6110,6110,6110,6110,0
|
|
20230627,094600,7052290,6110,6110,6110,6110,0
|
|
20230627,094500,7052290,6110,6110,6110,6110,0
|
|
20230627,094400,7052290,6110,6110,6110,6110,0
|
|
20230627,094300,7052290,6110,6100,6110,6100,484
|
|
20230627,094200,4095340,6100,6100,6100,6100,35
|
|
20230627,094100,3881840,6100,6100,6100,6100,0
|
|
20230627,094000,3881840,6100,6100,6100,6100,0
|
|
20230627,093900,3881840,6100,6100,6100,6100,0
|
|
20230627,093800,3881840,6100,6100,6100,6100,50
|
|
20230627,093700,3576840,6100,6100,6100,6100,0
|
|
20230627,093600,3576840,6100,6100,6100,6100,50
|
|
20230627,093500,3271840,6100,6100,6100,6100,0
|
|
20230627,093400,3271840,6100,6100,6100,6100,51
|
|
20230627,093300,2960740,6100,6100,6100,6100,0
|
|
20230627,093200,2960740,6100,6100,6100,6100,0
|
|
20230627,093100,2960740,6100,6100,6100,6100,0
|
|
20230627,093000,2960740,6100,6100,6100,6100,1
|
|
20230627,092900,2954640,6100,6100,6100,6100,0
|
|
20230627,092800,2954640,6100,6100,6100,6100,26
|
|
20230627,092700,2796040,6100,6100,6100,6100,114
|
|
20230627,092600,2100640,6110,6110,6110,6110,0
|
|
20230627,092500,2100640,6110,6110,6110,6110,0
|
|
20230627,092400,2100640,6110,6110,6110,6110,0
|
|
20230627,092300,2100640,6110,6110,6110,6110,17
|
|
20230627,092200,1996770,6110,6110,6110,6110,0
|
|
20230627,092100,1996770,6110,6110,6110,6110,29
|
|
20230627,092000,1819580,6140,6140,6140,6140,0
|
|
20230627,091900,1819580,6140,6140,6140,6140,0
|
|
20230627,091800,1819580,6140,6140,6140,6140,1
|
|
20230627,091700,1813440,6110,6110,6110,6110,1
|
|
20230627,091600,1807330,6100,6100,6100,6100,0
|
|
20230627,091500,1807330,6100,6100,6100,6100,0
|
|
20230627,091400,1807330,6100,6110,6110,6100,83
|
|
20230627,091300,1300730,6110,6110,6110,6110,3
|
|
20230627,091200,1282400,6130,6130,6130,6130,8
|
|
20230627,091100,1233360,6100,6100,6100,6100,33
|
|
20230627,091000,1032060,6070,6070,6070,6070,0
|
|
20230627,090900,1032060,6070,6070,6070,6070,0
|
|
20230627,090800,1032060,6070,6070,6070,6070,0
|
|
20230627,090700,1032060,6070,6150,6150,6070,60
|
|
20230627,090600,665170,6150,6150,6150,6150,0
|
|
20230627,090500,665170,6150,6160,6160,6150,101
|
|
20230627,090400,43260,6180,6180,6180,6180,0
|
|
20230627,090300,43260,6180,6180,6180,6180,0
|
|
20230627,090200,43260,6180,6180,6180,6180,0
|
|
20230627,090100,43260,6180,6180,6180,6180,0
|
|
20230627,090000,43260,6180,6180,6180,6180,7
|