586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184300,69153500,6100,6100,6100,6100,249
|
|
20230628,184200,69153500,6100,6100,6100,6100,0
|
|
20230628,184100,69153500,6100,6100,6100,6100,0
|
|
20230628,184000,69153500,6100,6100,6100,6100,0
|
|
20230628,183900,69153500,6100,6100,6100,6100,0
|
|
20230628,183800,69153500,6100,6100,6100,6100,0
|
|
20230628,183700,69153500,6100,6100,6100,6100,0
|
|
20230628,183600,69153500,6100,6100,6100,6100,0
|
|
20230628,183500,69153500,6100,6100,6100,6100,0
|
|
20230628,183400,69153500,6100,6100,6100,6100,0
|
|
20230628,183300,69153500,6100,6100,6100,6100,0
|
|
20230628,183200,69153500,6100,6100,6100,6100,0
|
|
20230628,183100,69153500,6100,6100,6100,6100,0
|
|
20230628,183000,69153500,6100,6100,6100,6100,0
|
|
20230628,182900,69153500,6100,6100,6100,6100,0
|
|
20230628,182800,69153500,6100,6100,6100,6100,0
|
|
20230628,182700,69153500,6100,6100,6100,6100,0
|
|
20230628,182600,69153500,6100,6100,6100,6100,0
|
|
20230628,182500,69153500,6100,6100,6100,6100,0
|
|
20230628,182400,69153500,6100,6100,6100,6100,0
|
|
20230628,182300,69153500,6100,6100,6100,6100,0
|
|
20230628,182200,69153500,6100,6100,6100,6100,0
|
|
20230628,182100,69153500,6100,6100,6100,6100,0
|
|
20230628,182000,69153500,6100,6100,6100,6100,0
|
|
20230628,181900,69153500,6100,6100,6100,6100,0
|
|
20230628,181800,69153500,6100,6100,6100,6100,0
|
|
20230628,181700,69153500,6100,6100,6100,6100,0
|
|
20230628,181600,69153500,6100,6100,6100,6100,0
|
|
20230628,181500,69153500,6100,6100,6100,6100,0
|
|
20230628,181400,69153500,6100,6100,6100,6100,0
|
|
20230628,181300,69153500,6100,6100,6100,6100,249
|
|
20230628,181200,69153500,6100,6100,6100,6100,0
|
|
20230628,181100,69153500,6100,6100,6100,6100,0
|
|
20230628,181000,69153500,6100,6100,6100,6100,0
|
|
20230628,180900,69153500,6100,6100,6100,6100,0
|
|
20230628,180800,69153500,6100,6100,6100,6100,0
|
|
20230628,180700,69153500,6100,6100,6100,6100,0
|
|
20230628,180600,69153500,6100,6100,6100,6100,0
|
|
20230628,180500,69153500,6100,6100,6100,6100,0
|
|
20230628,180400,69153500,6100,6100,6100,6100,0
|
|
20230628,180300,69153500,6100,6100,6100,6100,0
|
|
20230628,180200,69153500,6100,6100,6100,6100,0
|
|
20230628,180100,69153500,6100,6100,6100,6100,0
|
|
20230628,180000,69153500,6100,6100,6100,6100,0
|
|
20230628,175900,69153500,6100,6100,6100,6100,0
|
|
20230628,175800,69153500,6100,6100,6100,6100,0
|
|
20230628,175700,69153500,6100,6100,6100,6100,0
|
|
20230628,175600,69153500,6100,6100,6100,6100,0
|
|
20230628,175500,69153500,6100,6100,6100,6100,0
|
|
20230628,175400,69153500,6100,6100,6100,6100,0
|
|
20230628,175300,69153500,6100,6100,6100,6100,0
|
|
20230628,175200,69153500,6100,6100,6100,6100,0
|
|
20230628,175100,69153500,6100,6100,6100,6100,0
|
|
20230628,175000,69153500,6100,6100,6100,6100,0
|
|
20230628,174900,69153500,6100,6100,6100,6100,0
|
|
20230628,174800,69153500,6100,6100,6100,6100,0
|
|
20230628,174700,69153500,6100,6100,6100,6100,0
|
|
20230628,174600,69153500,6100,6100,6100,6100,0
|
|
20230628,174500,69153500,6100,6100,6100,6100,0
|
|
20230628,174400,69153500,6100,6100,6100,6100,0
|
|
20230628,174300,69153500,6100,6100,6100,6100,249
|
|
20230628,174200,69153500,6100,6100,6100,6100,0
|
|
20230628,174100,69153500,6100,6100,6100,6100,0
|
|
20230628,174000,69153500,6100,6100,6100,6100,0
|
|
20230628,173900,69153500,6100,6100,6100,6100,0
|
|
20230628,173800,69153500,6100,6100,6100,6100,0
|
|
20230628,173700,69153500,6100,6100,6100,6100,0
|
|
20230628,173600,69153500,6100,6100,6100,6100,0
|
|
20230628,173500,69153500,6100,6100,6100,6100,0
|
|
20230628,173400,69153500,6100,6100,6100,6100,0
|
|
20230628,173300,69153500,6100,6100,6100,6100,0
|
|
20230628,173200,69153500,6100,6100,6100,6100,0
|
|
20230628,173100,69153500,6100,6100,6100,6100,0
|
|
20230628,173000,69153500,6100,6100,6100,6100,0
|
|
20230628,172900,69153500,6100,6100,6100,6100,0
|
|
20230628,172800,69153500,6100,6100,6100,6100,0
|
|
20230628,172700,69153500,6100,6100,6100,6100,0
|
|
20230628,172600,69153500,6100,6100,6100,6100,0
|
|
20230628,172500,69153500,6100,6100,6100,6100,0
|
|
20230628,172400,69153500,6100,6100,6100,6100,0
|
|
20230628,172300,69153500,6100,6100,6100,6100,0
|
|
20230628,172200,69153500,6100,6100,6100,6100,0
|
|
20230628,172100,69153500,6100,6100,6100,6100,0
|
|
20230628,172000,69153500,6100,6100,6100,6100,0
|
|
20230628,171900,69153500,6100,6100,6100,6100,0
|
|
20230628,171800,69153500,6100,6100,6100,6100,0
|
|
20230628,171700,69153500,6100,6100,6100,6100,0
|
|
20230628,171600,69153500,6100,6100,6100,6100,0
|
|
20230628,171500,69153500,6100,6100,6100,6100,0
|
|
20230628,171400,69153500,6100,6100,6100,6100,0
|
|
20230628,171300,69153500,6100,6100,6100,6100,249
|
|
20230628,171200,69153500,6100,6100,6100,6100,0
|
|
20230628,171100,69153500,6100,6100,6100,6100,0
|
|
20230628,171000,69153500,6100,6100,6100,6100,0
|
|
20230628,170900,69153500,6100,6100,6100,6100,0
|
|
20230628,170800,69153500,6100,6100,6100,6100,0
|
|
20230628,170700,69153500,6100,6100,6100,6100,0
|
|
20230628,170600,69153500,6100,6100,6100,6100,0
|
|
20230628,170500,69153500,6100,6100,6100,6100,0
|
|
20230628,170400,69153500,6100,6100,6100,6100,0
|
|
20230628,170300,69153500,6100,6100,6100,6100,0
|
|
20230628,170200,69153500,6100,6100,6100,6100,0
|
|
20230628,170100,69153500,6100,6100,6100,6100,0
|
|
20230628,170000,69153500,6100,6100,6100,6100,0
|
|
20230628,165900,69153500,6100,6100,6100,6100,0
|
|
20230628,165800,69153500,6100,6100,6100,6100,0
|
|
20230628,165700,69153500,6100,6100,6100,6100,0
|
|
20230628,165600,69153500,6100,6100,6100,6100,0
|
|
20230628,165500,69153500,6100,6100,6100,6100,0
|
|
20230628,165400,69153500,6100,6100,6100,6100,0
|
|
20230628,165300,69153500,6100,6100,6100,6100,0
|
|
20230628,165200,69153500,6100,6100,6100,6100,0
|
|
20230628,165100,69153500,6100,6100,6100,6100,0
|
|
20230628,165000,69153500,6100,6100,6100,6100,0
|
|
20230628,164900,69153500,6100,6100,6100,6100,0
|
|
20230628,164800,69153500,6100,6100,6100,6100,0
|
|
20230628,164700,69153500,6100,6100,6100,6100,0
|
|
20230628,164600,69153500,6100,6100,6100,6100,0
|
|
20230628,164500,69153500,6100,6100,6100,6100,0
|
|
20230628,164400,69153500,6100,6100,6100,6100,0
|
|
20230628,164300,69153500,6100,6100,6100,6100,249
|
|
20230628,164200,69153500,6100,6100,6100,6100,0
|
|
20230628,164100,69153500,6100,6100,6100,6100,0
|
|
20230628,164000,69153500,6100,6100,6100,6100,0
|
|
20230628,163900,69153500,6100,6100,6100,6100,0
|
|
20230628,163800,69153500,6100,6100,6100,6100,0
|
|
20230628,163700,69153500,6100,6100,6100,6100,0
|
|
20230628,163600,69153500,6100,6100,6100,6100,0
|
|
20230628,163500,69153500,6100,6100,6100,6100,0
|
|
20230628,163400,69153500,6100,6100,6100,6100,0
|
|
20230628,163300,69153500,6100,6100,6100,6100,0
|
|
20230628,163200,69153500,6100,6100,6100,6100,0
|
|
20230628,163100,69153500,6100,6100,6100,6100,0
|
|
20230628,163000,69153500,6100,6100,6100,6100,0
|
|
20230628,162900,69153500,6100,6100,6100,6100,0
|
|
20230628,162800,69153500,6100,6100,6100,6100,0
|
|
20230628,162700,69153500,6100,6100,6100,6100,0
|
|
20230628,162600,69153500,6100,6100,6100,6100,0
|
|
20230628,162500,69153500,6100,6100,6100,6100,0
|
|
20230628,162400,69153500,6100,6100,6100,6100,0
|
|
20230628,162300,69153500,6100,6100,6100,6100,0
|
|
20230628,162200,69153500,6100,6100,6100,6100,0
|
|
20230628,162100,69153500,6100,6100,6100,6100,0
|
|
20230628,162000,69153500,6100,6100,6100,6100,0
|
|
20230628,161900,69153500,6100,6100,6100,6100,0
|
|
20230628,161800,69153500,6100,6100,6100,6100,0
|
|
20230628,161700,69153500,6100,6100,6100,6100,0
|
|
20230628,161600,69153500,6100,6100,6100,6100,0
|
|
20230628,161500,69153500,6100,6100,6100,6100,0
|
|
20230628,161400,69153500,6100,6100,6100,6100,0
|
|
20230628,161300,69153500,6100,6100,6100,6100,249
|
|
20230628,161200,69153500,6100,6100,6100,6100,0
|
|
20230628,161100,69153500,6100,6100,6100,6100,0
|
|
20230628,161000,69153500,6100,6100,6100,6100,0
|
|
20230628,160900,69153500,6100,6100,6100,6100,0
|
|
20230628,160800,69153500,6100,6100,6100,6100,0
|
|
20230628,160700,69153500,6100,6100,6100,6100,0
|
|
20230628,160600,69153500,6100,6100,6100,6100,0
|
|
20230628,160500,69153500,6100,6100,6100,6100,0
|
|
20230628,160400,69153500,6100,6100,6100,6100,0
|
|
20230628,160300,69153500,6100,6100,6100,6100,0
|
|
20230628,160200,69153500,6100,6100,6100,6100,0
|
|
20230628,160100,69153500,6100,6100,6100,6100,0
|
|
20230628,160000,69153500,6100,6100,6100,6100,0
|
|
20230628,155900,69153500,6100,6100,6100,6100,0
|
|
20230628,155800,69153500,6100,6100,6100,6100,0
|
|
20230628,155700,69153500,6100,6100,6100,6100,0
|
|
20230628,155600,69153500,6100,6100,6100,6100,0
|
|
20230628,155500,69153500,6100,6100,6100,6100,0
|
|
20230628,155400,69153500,6100,6100,6100,6100,0
|
|
20230628,155300,69153500,6100,6100,6100,6100,0
|
|
20230628,155200,69153500,6100,6100,6100,6100,0
|
|
20230628,155100,69153500,6100,6100,6100,6100,0
|
|
20230628,155000,69153500,6100,6100,6100,6100,0
|
|
20230628,154900,69153500,6100,6100,6100,6100,0
|
|
20230628,154800,69153500,6100,6100,6100,6100,0
|
|
20230628,154700,69153500,6100,6100,6100,6100,0
|
|
20230628,154600,69153500,6100,6100,6100,6100,0
|
|
20230628,154500,69153500,6100,6100,6100,6100,0
|
|
20230628,154400,69153500,6100,6100,6100,6100,0
|
|
20230628,154300,69153500,6100,6100,6100,6100,249
|
|
20230628,154200,69153500,6100,6100,6100,6100,0
|
|
20230628,154100,69153500,6100,6100,6100,6100,0
|
|
20230628,154000,69153500,6100,6100,6100,6100,0
|
|
20230628,153900,69153500,6100,6100,6100,6100,0
|
|
20230628,153800,69153500,6100,6100,6100,6100,0
|
|
20230628,153700,69153500,6100,6100,6100,6100,0
|
|
20230628,153600,69153500,6100,6100,6100,6100,0
|
|
20230628,153500,69153500,6100,6100,6100,6100,0
|
|
20230628,153400,69153500,6100,6100,6100,6100,0
|
|
20230628,153300,69153500,6100,6100,6100,6100,0
|
|
20230628,153200,69153500,6100,6100,6100,6100,0
|
|
20230628,153100,69153500,6100,6100,6100,6100,0
|
|
20230628,153000,69153500,6100,6100,6100,6100,249
|
|
20230628,152900,67634600,6130,6130,6130,6130,0
|
|
20230628,152800,67634600,6130,6130,6130,6130,0
|
|
20230628,152700,67634600,6130,6130,6130,6130,0
|
|
20230628,152600,67634600,6130,6130,6130,6130,0
|
|
20230628,152500,67634600,6130,6130,6130,6130,0
|
|
20230628,152400,67634600,6130,6130,6130,6130,0
|
|
20230628,152300,67634600,6130,6130,6130,6130,0
|
|
20230628,152200,67634600,6130,6130,6130,6130,0
|
|
20230628,152100,67634600,6130,6130,6130,6130,0
|
|
20230628,152000,67634600,6130,6130,6130,6130,0
|
|
20230628,151900,67634600,6130,6130,6130,6130,1
|
|
20230628,151800,67628470,6130,6140,6140,6130,9
|
|
20230628,151700,67573220,6140,6130,6140,6130,25
|
|
20230628,151600,67419880,6130,6130,6130,6130,0
|
|
20230628,151500,67419880,6130,6120,6130,6120,22
|
|
20230628,151400,67285030,6110,6130,6130,6110,21
|
|
20230628,151300,67156340,6130,6130,6130,6130,16
|
|
20230628,151200,67058260,6130,6130,6130,6130,11
|
|
20230628,151100,66990830,6130,6130,6130,6130,0
|
|
20230628,151000,66990830,6130,6130,6130,6130,0
|
|
20230628,150900,66990830,6130,6120,6130,6120,21
|
|
20230628,150800,66862220,6100,6100,6100,6100,0
|
|
20230628,150700,66862220,6100,6100,6100,6100,0
|
|
20230628,150600,66862220,6100,6100,6100,6100,0
|
|
20230628,150500,66862220,6100,6100,6100,6100,0
|
|
20230628,150400,66862220,6100,6100,6100,6100,0
|
|
20230628,150300,66862220,6100,6100,6100,6100,0
|
|
20230628,150200,66862220,6100,6100,6100,6100,0
|
|
20230628,150100,66862220,6100,6100,6100,6100,0
|
|
20230628,150000,66862220,6100,6100,6100,6100,0
|
|
20230628,145900,66862220,6100,6100,6100,6100,0
|
|
20230628,145800,66862220,6100,6100,6100,6100,0
|
|
20230628,145700,66862220,6100,6100,6100,6100,0
|
|
20230628,145600,66862220,6100,6100,6100,6100,0
|
|
20230628,145500,66862220,6100,6100,6100,6100,0
|
|
20230628,145400,66862220,6100,6100,6100,6100,0
|
|
20230628,145300,66862220,6100,6100,6100,6100,0
|
|
20230628,145200,66862220,6100,6100,6100,6100,0
|
|
20230628,145100,66862220,6100,6100,6100,6100,0
|
|
20230628,145000,66862220,6100,6100,6100,6100,0
|
|
20230628,144900,66862220,6100,6100,6100,6100,215
|
|
20230628,144800,65550720,6100,6100,6100,6100,192
|
|
20230628,144700,64379520,6100,6100,6100,6100,0
|
|
20230628,144600,64379520,6100,6100,6100,6100,0
|
|
20230628,144500,64379520,6100,6090,6100,6090,22
|
|
20230628,144400,64245330,6090,6090,6090,6090,0
|
|
20230628,144300,64245330,6090,6090,6090,6090,42
|
|
20230628,144200,63989550,6090,6090,6090,6090,0
|
|
20230628,144100,63989550,6090,6090,6090,6090,0
|
|
20230628,144000,63989550,6090,6090,6090,6090,0
|
|
20230628,143900,63989550,6090,6090,6090,6090,0
|
|
20230628,143800,63989550,6090,6090,6090,6090,0
|
|
20230628,143700,63989550,6090,6090,6090,6090,0
|
|
20230628,143600,63989550,6090,6090,6090,6090,300
|
|
20230628,143500,62162550,6090,6090,6090,6090,0
|
|
20230628,143400,62162550,6090,6090,6090,6090,0
|
|
20230628,143300,62162550,6090,6090,6090,6090,0
|
|
20230628,143200,62162550,6090,6090,6090,6090,0
|
|
20230628,143100,62162550,6090,6090,6090,6090,0
|
|
20230628,143000,62162550,6090,6090,6090,6090,1
|
|
20230628,142900,62156460,6090,6090,6090,6090,5
|
|
20230628,142800,62126010,6080,6100,6100,6080,456
|
|
20230628,142700,59352940,6090,6090,6090,6090,526
|
|
20230628,142600,56149600,6090,6090,6090,6090,300
|
|
20230628,142500,54322600,6090,6090,6090,6090,0
|
|
20230628,142400,54322600,6090,6090,6090,6090,0
|
|
20230628,142300,54322600,6090,6090,6090,6090,0
|
|
20230628,142200,54322600,6090,6090,6090,6090,0
|
|
20230628,142100,54322600,6090,6090,6090,6090,0
|
|
20230628,142000,54322600,6090,6090,6090,6090,0
|
|
20230628,141900,54322600,6090,6090,6090,6090,0
|
|
20230628,141800,54322600,6090,6090,6090,6090,0
|
|
20230628,141700,54322600,6090,6090,6090,6090,0
|
|
20230628,141600,54322600,6090,6090,6090,6090,0
|
|
20230628,141500,54322600,6090,6090,6090,6090,0
|
|
20230628,141400,54322600,6090,6090,6090,6090,0
|
|
20230628,141300,54322600,6090,6090,6090,6090,0
|
|
20230628,141200,54322600,6090,6090,6090,6090,0
|
|
20230628,141100,54322600,6090,6090,6090,6090,0
|
|
20230628,141000,54322600,6090,6090,6090,6090,0
|
|
20230628,140900,54322600,6090,6090,6090,6090,0
|
|
20230628,140800,54322600,6090,6090,6090,6090,0
|
|
20230628,140700,54322600,6090,6090,6090,6090,0
|
|
20230628,140600,54322600,6090,6090,6090,6090,0
|
|
20230628,140500,54322600,6090,6090,6090,6090,0
|
|
20230628,140400,54322600,6090,6090,6090,6090,0
|
|
20230628,140300,54322600,6090,6090,6090,6090,0
|
|
20230628,140200,54322600,6090,6090,6090,6090,0
|
|
20230628,140100,54322600,6090,6090,6090,6090,0
|
|
20230628,140000,54322600,6090,6090,6090,6090,0
|
|
20230628,135900,54322600,6090,6090,6090,6090,0
|
|
20230628,135800,54322600,6090,6090,6090,6090,10
|
|
20230628,135700,54261700,6100,6100,6100,6100,1580
|
|
20230628,135600,44623700,6100,6100,6100,6100,0
|
|
20230628,135500,44623700,6100,6100,6100,6100,0
|
|
20230628,135400,44623700,6100,6100,6100,6100,0
|
|
20230628,135300,44623700,6100,6100,6100,6100,0
|
|
20230628,135200,44623700,6100,6100,6100,6100,0
|
|
20230628,135100,44623700,6100,6100,6100,6100,0
|
|
20230628,135000,44623700,6100,6100,6100,6100,2959
|
|
20230628,134900,26573800,6100,6100,6100,6100,0
|
|
20230628,134800,26573800,6100,6100,6100,6100,0
|
|
20230628,134700,26573800,6100,6100,6100,6100,0
|
|
20230628,134600,26573800,6100,6100,6100,6100,0
|
|
20230628,134500,26573800,6100,6100,6100,6100,0
|
|
20230628,134400,26573800,6100,6100,6100,6100,0
|
|
20230628,134300,26573800,6100,6100,6100,6100,0
|
|
20230628,134200,26573800,6100,6100,6100,6100,0
|
|
20230628,134100,26573800,6100,6100,6100,6100,0
|
|
20230628,134000,26573800,6100,6100,6100,6100,0
|
|
20230628,133900,26573800,6100,6100,6100,6100,40
|
|
20230628,133800,26329800,6110,6110,6110,6110,0
|
|
20230628,133700,26329800,6110,6110,6110,6110,0
|
|
20230628,133600,26329800,6110,6110,6110,6110,0
|
|
20230628,133500,26329800,6110,6110,6110,6110,2
|
|
20230628,133400,26317580,6120,6120,6120,6120,0
|
|
20230628,133300,26317580,6120,6120,6120,6120,0
|
|
20230628,133200,26317580,6120,6120,6120,6120,0
|
|
20230628,133100,26317580,6120,6120,6120,6120,492
|
|
20230628,133000,23306540,6120,6120,6120,6120,0
|
|
20230628,132900,23306540,6120,6120,6120,6120,0
|
|
20230628,132800,23306540,6120,6120,6120,6120,98
|
|
20230628,132700,22706780,6120,6120,6120,6120,0
|
|
20230628,132600,22706780,6120,6120,6120,6120,0
|
|
20230628,132500,22706780,6120,6120,6120,6120,0
|
|
20230628,132400,22706780,6120,6120,6120,6120,0
|
|
20230628,132300,22706780,6120,6120,6120,6120,0
|
|
20230628,132200,22706780,6120,6120,6120,6120,0
|
|
20230628,132100,22706780,6120,6120,6120,6120,0
|
|
20230628,132000,22706780,6120,6120,6120,6120,0
|
|
20230628,131900,22706780,6120,6120,6120,6120,0
|
|
20230628,131800,22706780,6120,6130,6130,6120,33
|
|
20230628,131700,22504500,6130,6130,6130,6130,0
|
|
20230628,131600,22504500,6130,6130,6130,6130,0
|
|
20230628,131500,22504500,6130,6130,6130,6130,0
|
|
20230628,131400,22504500,6130,6130,6130,6130,0
|
|
20230628,131300,22504500,6130,6130,6130,6130,0
|
|
20230628,131200,22504500,6130,6130,6130,6130,13
|
|
20230628,131100,22424810,6130,6130,6130,6130,0
|
|
20230628,131000,22424810,6130,6130,6130,6130,32
|
|
20230628,130900,22228650,6110,6110,6110,6110,0
|
|
20230628,130800,22228650,6110,6110,6110,6110,0
|
|
20230628,130700,22228650,6110,6110,6110,6110,0
|
|
20230628,130600,22228650,6110,6110,6110,6110,0
|
|
20230628,130500,22228650,6110,6110,6110,6110,0
|
|
20230628,130400,22228650,6110,6110,6110,6110,0
|
|
20230628,130300,22228650,6110,6110,6110,6110,0
|
|
20230628,130200,22228650,6110,6110,6110,6110,0
|
|
20230628,130100,22228650,6110,6110,6110,6110,0
|
|
20230628,130000,22228650,6110,6110,6110,6110,0
|
|
20230628,125900,22228650,6110,6110,6110,6110,0
|
|
20230628,125800,22228650,6110,6110,6110,6110,0
|
|
20230628,125700,22228650,6110,6110,6110,6110,0
|
|
20230628,125600,22228650,6110,6110,6110,6110,0
|
|
20230628,125500,22228650,6110,6110,6110,6110,0
|
|
20230628,125400,22228650,6110,6110,6110,6110,0
|
|
20230628,125300,22228650,6110,6110,6110,6110,0
|
|
20230628,125200,22228650,6110,6110,6110,6110,0
|
|
20230628,125100,22228650,6110,6110,6110,6110,0
|
|
20230628,125000,22228650,6110,6110,6110,6110,0
|
|
20230628,124900,22228650,6110,6110,6110,6110,0
|
|
20230628,124800,22228650,6110,6110,6110,6110,0
|
|
20230628,124700,22228650,6110,6110,6110,6110,0
|
|
20230628,124600,22228650,6110,6110,6110,6110,0
|
|
20230628,124500,22228650,6110,6120,6120,6110,299
|
|
20230628,124400,20401750,6120,6120,6120,6120,0
|
|
20230628,124300,20401750,6120,6130,6130,6120,521
|
|
20230628,124200,17211230,6130,6130,6130,6130,85
|
|
20230628,124100,16690180,6130,6130,6130,6130,0
|
|
20230628,124000,16690180,6130,6130,6130,6130,0
|
|
20230628,123900,16690180,6130,6140,6140,6130,150
|
|
20230628,123800,15770180,6130,6130,6130,6130,0
|
|
20230628,123700,15770180,6130,6130,6130,6130,0
|
|
20230628,123600,15770180,6130,6130,6130,6130,0
|
|
20230628,123500,15770180,6130,6130,6130,6130,11
|
|
20230628,123400,15702750,6140,6140,6140,6140,0
|
|
20230628,123300,15702750,6140,6140,6140,6140,0
|
|
20230628,123200,15702750,6140,6140,6140,6140,0
|
|
20230628,123100,15702750,6140,6140,6140,6140,0
|
|
20230628,123000,15702750,6140,6140,6140,6140,0
|
|
20230628,122900,15702750,6140,6140,6140,6140,0
|
|
20230628,122800,15702750,6140,6140,6140,6140,0
|
|
20230628,122700,15702750,6140,6140,6140,6140,0
|
|
20230628,122600,15702750,6140,6140,6140,6140,0
|
|
20230628,122500,15702750,6140,6140,6140,6140,0
|
|
20230628,122400,15702750,6140,6140,6140,6140,0
|
|
20230628,122300,15702750,6140,6140,6140,6140,0
|
|
20230628,122200,15702750,6140,6140,6140,6140,0
|
|
20230628,122100,15702750,6140,6140,6140,6140,0
|
|
20230628,122000,15702750,6140,6140,6140,6140,0
|
|
20230628,121900,15702750,6140,6140,6140,6140,0
|
|
20230628,121800,15702750,6140,6140,6140,6140,0
|
|
20230628,121700,15702750,6140,6140,6140,6140,0
|
|
20230628,121600,15702750,6140,6140,6140,6140,0
|
|
20230628,121500,15702750,6140,6140,6140,6140,0
|
|
20230628,121400,15702750,6140,6140,6140,6140,0
|
|
20230628,121300,15702750,6140,6140,6140,6140,0
|
|
20230628,121200,15702750,6140,6140,6140,6140,0
|
|
20230628,121100,15702750,6140,6140,6140,6140,0
|
|
20230628,121000,15702750,6140,6140,6140,6140,0
|
|
20230628,120900,15702750,6140,6140,6140,6140,0
|
|
20230628,120800,15702750,6140,6140,6140,6140,10
|
|
20230628,120700,15641350,6140,6140,6140,6140,10
|
|
20230628,120600,15579950,6130,6130,6130,6130,0
|
|
20230628,120500,15579950,6130,6130,6130,6130,0
|
|
20230628,120400,15579950,6130,6130,6130,6130,0
|
|
20230628,120300,15579950,6130,6130,6130,6130,0
|
|
20230628,120200,15579950,6130,6130,6130,6130,0
|
|
20230628,120100,15579950,6130,6130,6130,6130,0
|
|
20230628,120000,15579950,6130,6130,6130,6130,0
|
|
20230628,115900,15579950,6130,6130,6130,6130,0
|
|
20230628,115800,15579950,6130,6130,6130,6130,0
|
|
20230628,115700,15579950,6130,6130,6130,6130,0
|
|
20230628,115600,15579950,6130,6130,6130,6130,0
|
|
20230628,115500,15579950,6130,6130,6130,6130,0
|
|
20230628,115400,15579950,6130,6130,6130,6130,0
|
|
20230628,115300,15579950,6130,6130,6130,6130,0
|
|
20230628,115200,15579950,6130,6130,6130,6130,0
|
|
20230628,115100,15579950,6130,6130,6130,6130,0
|
|
20230628,115000,15579950,6130,6130,6130,6130,0
|
|
20230628,114900,15579950,6130,6130,6130,6130,0
|
|
20230628,114800,15579950,6130,6130,6130,6130,0
|
|
20230628,114700,15579950,6130,6130,6130,6130,0
|
|
20230628,114600,15579950,6130,6130,6130,6130,0
|
|
20230628,114500,15579950,6130,6130,6130,6130,0
|
|
20230628,114400,15579950,6130,6130,6130,6130,0
|
|
20230628,114300,15579950,6130,6130,6130,6130,0
|
|
20230628,114200,15579950,6130,6130,6130,6130,0
|
|
20230628,114100,15579950,6130,6130,6130,6130,0
|
|
20230628,114000,15579950,6130,6130,6130,6130,0
|
|
20230628,113900,15579950,6130,6130,6130,6130,0
|
|
20230628,113800,15579950,6130,6130,6130,6130,0
|
|
20230628,113700,15579950,6130,6130,6130,6130,0
|
|
20230628,113600,15579950,6130,6130,6130,6130,0
|
|
20230628,113500,15579950,6130,6130,6130,6130,12
|
|
20230628,113400,15506390,6130,6130,6130,6130,0
|
|
20230628,113300,15506390,6130,6130,6130,6130,0
|
|
20230628,113200,15506390,6130,6130,6130,6130,0
|
|
20230628,113100,15506390,6130,6130,6130,6130,311
|
|
20230628,113000,13599960,6120,6120,6120,6120,0
|
|
20230628,112900,13599960,6120,6120,6120,6120,0
|
|
20230628,112800,13599960,6120,6120,6120,6120,0
|
|
20230628,112700,13599960,6120,6120,6120,6120,0
|
|
20230628,112600,13599960,6120,6120,6120,6120,0
|
|
20230628,112500,13599960,6120,6120,6120,6120,0
|
|
20230628,112400,13599960,6120,6120,6120,6120,0
|
|
20230628,112300,13599960,6120,6120,6120,6120,0
|
|
20230628,112200,13599960,6120,6120,6120,6120,0
|
|
20230628,112100,13599960,6120,6120,6120,6120,0
|
|
20230628,112000,13599960,6120,6140,6140,6120,300
|
|
20230628,111900,11763740,6140,6140,6140,6140,0
|
|
20230628,111800,11763740,6140,6140,6140,6140,0
|
|
20230628,111700,11763740,6140,6140,6140,6140,0
|
|
20230628,111600,11763740,6140,6140,6140,6140,0
|
|
20230628,111500,11763740,6140,6140,6140,6140,0
|
|
20230628,111400,11763740,6140,6140,6140,6140,0
|
|
20230628,111300,11763740,6140,6140,6140,6140,0
|
|
20230628,111200,11763740,6140,6140,6140,6140,0
|
|
20230628,111100,11763740,6140,6150,6150,6140,98
|
|
20230628,111000,11161610,6160,6160,6160,6160,0
|
|
20230628,110900,11161610,6160,6160,6160,6160,0
|
|
20230628,110800,11161610,6160,6160,6160,6160,0
|
|
20230628,110700,11161610,6160,6160,6160,6160,0
|
|
20230628,110600,11161610,6160,6160,6160,6160,0
|
|
20230628,110500,11161610,6160,6160,6160,6160,1
|
|
20230628,110400,11155450,6150,6150,6150,6150,2
|
|
20230628,110300,11143150,6170,6170,6170,6170,0
|
|
20230628,110200,11143150,6170,6170,6170,6170,0
|
|
20230628,110100,11143150,6170,6170,6170,6170,0
|
|
20230628,110000,11143150,6170,6170,6170,6170,0
|
|
20230628,105900,11143150,6170,6170,6170,6170,0
|
|
20230628,105800,11143150,6170,6170,6170,6170,0
|
|
20230628,105700,11143150,6170,6170,6170,6170,0
|
|
20230628,105600,11143150,6170,6170,6170,6170,0
|
|
20230628,105500,11143150,6170,6170,6170,6170,0
|
|
20230628,105400,11143150,6170,6170,6170,6170,0
|
|
20230628,105300,11143150,6170,6170,6170,6170,0
|
|
20230628,105200,11143150,6170,6170,6170,6170,0
|
|
20230628,105100,11143150,6170,6170,6170,6170,0
|
|
20230628,105000,11143150,6170,6170,6170,6170,0
|
|
20230628,104900,11143150,6170,6170,6170,6170,0
|
|
20230628,104800,11143150,6170,6170,6170,6170,0
|
|
20230628,104700,11143150,6170,6170,6170,6170,0
|
|
20230628,104600,11143150,6170,6170,6170,6170,0
|
|
20230628,104500,11143150,6170,6170,6170,6170,0
|
|
20230628,104400,11143150,6170,6170,6170,6170,0
|
|
20230628,104300,11143150,6170,6170,6170,6170,0
|
|
20230628,104200,11143150,6170,6170,6170,6170,0
|
|
20230628,104100,11143150,6170,6170,6170,6170,0
|
|
20230628,104000,11143150,6170,6170,6170,6170,0
|
|
20230628,103900,11143150,6170,6160,6170,6160,22
|
|
20230628,103800,11007520,6160,6160,6160,6160,0
|
|
20230628,103700,11007520,6160,6160,6160,6160,0
|
|
20230628,103600,11007520,6160,6160,6160,6160,3
|
|
20230628,103500,10989040,6170,6170,6170,6170,0
|
|
20230628,103400,10989040,6170,6170,6170,6170,0
|
|
20230628,103300,10989040,6170,6170,6170,6170,0
|
|
20230628,103200,10989040,6170,6170,6170,6170,0
|
|
20230628,103100,10989040,6170,6170,6170,6170,0
|
|
20230628,103000,10989040,6170,6170,6170,6170,0
|
|
20230628,102900,10989040,6170,6170,6170,6170,0
|
|
20230628,102800,10989040,6170,6170,6170,6170,0
|
|
20230628,102700,10989040,6170,6170,6170,6170,0
|
|
20230628,102600,10989040,6170,6170,6170,6170,0
|
|
20230628,102500,10989040,6170,6170,6170,6170,0
|
|
20230628,102400,10989040,6170,6170,6170,6170,0
|
|
20230628,102300,10989040,6170,6170,6170,6170,0
|
|
20230628,102200,10989040,6170,6170,6170,6170,0
|
|
20230628,102100,10989040,6170,6170,6170,6170,0
|
|
20230628,102000,10989040,6170,6170,6170,6170,5
|
|
20230628,101900,10958190,6170,6170,6170,6170,5
|
|
20230628,101800,10927340,6170,6170,6170,6170,0
|
|
20230628,101700,10927340,6170,6170,6170,6170,0
|
|
20230628,101600,10927340,6170,6170,6170,6170,0
|
|
20230628,101500,10927340,6170,6170,6170,6170,0
|
|
20230628,101400,10927340,6170,6170,6170,6170,0
|
|
20230628,101300,10927340,6170,6170,6170,6170,0
|
|
20230628,101200,10927340,6170,6170,6170,6170,0
|
|
20230628,101100,10927340,6170,6170,6170,6170,0
|
|
20230628,101000,10927340,6170,6170,6170,6170,0
|
|
20230628,100900,10927340,6170,6170,6170,6170,0
|
|
20230628,100800,10927340,6170,6170,6170,6170,0
|
|
20230628,100700,10927340,6170,6170,6170,6170,0
|
|
20230628,100600,10927340,6170,6170,6170,6170,0
|
|
20230628,100500,10927340,6170,6170,6170,6170,0
|
|
20230628,100400,10927340,6170,6170,6170,6170,0
|
|
20230628,100300,10927340,6170,6170,6170,6170,0
|
|
20230628,100200,10927340,6170,6170,6170,6170,10
|
|
20230628,100100,10865640,6180,6170,6180,6170,200
|
|
20230628,100000,9631450,6170,6170,6170,6170,0
|
|
20230628,095900,9631450,6170,6170,6170,6170,0
|
|
20230628,095800,9631450,6170,6170,6170,6170,0
|
|
20230628,095700,9631450,6170,6170,6170,6170,290
|
|
20230628,095600,7842150,6170,6170,6170,6170,0
|
|
20230628,095500,7842150,6170,6170,6170,6170,0
|
|
20230628,095400,7842150,6170,6170,6170,6170,203
|
|
20230628,095300,6589640,6170,6170,6170,6170,27
|
|
20230628,095200,6423050,6170,6170,6170,6170,350
|
|
20230628,095100,4263550,6150,6150,6150,6150,0
|
|
20230628,095000,4263550,6150,6150,6150,6150,0
|
|
20230628,094900,4263550,6150,6170,6170,6150,32
|
|
20230628,094800,4066430,6170,6170,6170,6170,4
|
|
20230628,094700,4041750,6180,6180,6180,6180,0
|
|
20230628,094600,4041750,6180,6160,6180,6160,15
|
|
20230628,094500,3949120,6160,6160,6160,6160,0
|
|
20230628,094400,3949120,6160,6160,6160,6160,10
|
|
20230628,094300,3887520,6160,6160,6160,6160,1
|
|
20230628,094200,3881360,6160,6160,6160,6160,0
|
|
20230628,094100,3881360,6160,6160,6160,6160,0
|
|
20230628,094000,3881360,6160,6160,6160,6160,0
|
|
20230628,093900,3881360,6160,6160,6160,6160,0
|
|
20230628,093800,3881360,6160,6160,6160,6160,0
|
|
20230628,093700,3881360,6160,6160,6160,6160,0
|
|
20230628,093600,3881360,6160,6160,6160,6160,0
|
|
20230628,093500,3881360,6160,6160,6160,6160,0
|
|
20230628,093400,3881360,6160,6160,6160,6160,0
|
|
20230628,093300,3881360,6160,6160,6160,6160,0
|
|
20230628,093200,3881360,6160,6160,6160,6160,7
|
|
20230628,093100,3838240,6170,6170,6170,6170,0
|
|
20230628,093000,3838240,6170,6180,6180,6170,2
|
|
20230628,092900,3825890,6180,6180,6180,6180,0
|
|
20230628,092800,3825890,6180,6180,6180,6180,2
|
|
20230628,092700,3813530,6170,6170,6170,6170,0
|
|
20230628,092600,3813530,6170,6170,6170,6170,0
|
|
20230628,092500,3813530,6170,6170,6170,6170,0
|
|
20230628,092400,3813530,6170,6170,6170,6170,0
|
|
20230628,092300,3813530,6170,6170,6170,6170,0
|
|
20230628,092200,3813530,6170,6170,6170,6170,0
|
|
20230628,092100,3813530,6170,6170,6170,6170,0
|
|
20230628,092000,3813530,6170,6170,6170,6170,0
|
|
20230628,091900,3813530,6170,6170,6170,6170,0
|
|
20230628,091800,3813530,6170,6170,6170,6170,0
|
|
20230628,091700,3813530,6170,6170,6170,6170,0
|
|
20230628,091600,3813530,6170,6170,6170,6170,9
|
|
20230628,091500,3758000,6170,6170,6170,6170,0
|
|
20230628,091400,3758000,6170,6170,6170,6170,0
|
|
20230628,091300,3758000,6170,6170,6170,6170,0
|
|
20230628,091200,3758000,6170,6170,6170,6170,0
|
|
20230628,091100,3758000,6170,6170,6170,6170,0
|
|
20230628,091000,3758000,6170,6170,6170,6170,0
|
|
20230628,090900,3758000,6170,6170,6170,6170,28
|
|
20230628,090800,3585240,6170,6170,6170,6170,50
|
|
20230628,090700,3276740,6170,6170,6170,6170,0
|
|
20230628,090600,3276740,6170,6170,6170,6170,416
|
|
20230628,090500,710020,6180,6180,6180,6180,0
|
|
20230628,090400,710020,6180,6180,6180,6180,0
|
|
20230628,090300,710020,6180,6180,6180,6180,0
|
|
20230628,090200,710020,6180,6180,6180,6180,0
|
|
20230628,090100,710020,6180,6180,6180,6180,0
|
|
20230628,090000,710020,6180,6170,6200,6170,115
|