586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,184300,29969120,6100,6100,6100,6100,69
|
|
20230629,184200,29969120,6100,6100,6100,6100,0
|
|
20230629,184100,29969120,6100,6100,6100,6100,0
|
|
20230629,184000,29969120,6100,6100,6100,6100,0
|
|
20230629,183900,29969120,6100,6100,6100,6100,0
|
|
20230629,183800,29969120,6100,6100,6100,6100,0
|
|
20230629,183700,29969120,6100,6100,6100,6100,0
|
|
20230629,183600,29969120,6100,6100,6100,6100,0
|
|
20230629,183500,29969120,6100,6100,6100,6100,0
|
|
20230629,183400,29969120,6100,6100,6100,6100,0
|
|
20230629,183300,29969120,6100,6100,6100,6100,0
|
|
20230629,183200,29969120,6100,6100,6100,6100,0
|
|
20230629,183100,29969120,6100,6100,6100,6100,0
|
|
20230629,183000,29969120,6100,6100,6100,6100,0
|
|
20230629,182900,29969120,6100,6100,6100,6100,0
|
|
20230629,182800,29969120,6100,6100,6100,6100,0
|
|
20230629,182700,29969120,6100,6100,6100,6100,0
|
|
20230629,182600,29969120,6100,6100,6100,6100,0
|
|
20230629,182500,29969120,6100,6100,6100,6100,0
|
|
20230629,182400,29969120,6100,6100,6100,6100,0
|
|
20230629,182300,29969120,6100,6100,6100,6100,0
|
|
20230629,182200,29969120,6100,6100,6100,6100,0
|
|
20230629,182100,29969120,6100,6100,6100,6100,0
|
|
20230629,182000,29969120,6100,6100,6100,6100,0
|
|
20230629,181900,29969120,6100,6100,6100,6100,0
|
|
20230629,181800,29969120,6100,6100,6100,6100,0
|
|
20230629,181700,29969120,6100,6100,6100,6100,0
|
|
20230629,181600,29969120,6100,6100,6100,6100,0
|
|
20230629,181500,29969120,6100,6100,6100,6100,0
|
|
20230629,181400,29969120,6100,6100,6100,6100,0
|
|
20230629,181300,29969120,6100,6100,6100,6100,69
|
|
20230629,181200,29969120,6100,6100,6100,6100,0
|
|
20230629,181100,29969120,6100,6100,6100,6100,0
|
|
20230629,181000,29969120,6100,6100,6100,6100,0
|
|
20230629,180900,29969120,6100,6100,6100,6100,0
|
|
20230629,180800,29969120,6100,6100,6100,6100,0
|
|
20230629,180700,29969120,6100,6100,6100,6100,0
|
|
20230629,180600,29969120,6100,6100,6100,6100,0
|
|
20230629,180500,29969120,6100,6100,6100,6100,0
|
|
20230629,180400,29969120,6100,6100,6100,6100,0
|
|
20230629,180300,29969120,6100,6100,6100,6100,0
|
|
20230629,180200,29969120,6100,6100,6100,6100,0
|
|
20230629,180100,29969120,6100,6100,6100,6100,0
|
|
20230629,180000,29969120,6100,6100,6100,6100,0
|
|
20230629,175900,29969120,6100,6100,6100,6100,0
|
|
20230629,175800,29969120,6100,6100,6100,6100,0
|
|
20230629,175700,29969120,6100,6100,6100,6100,0
|
|
20230629,175600,29969120,6100,6100,6100,6100,0
|
|
20230629,175500,29969120,6100,6100,6100,6100,0
|
|
20230629,175400,29969120,6100,6100,6100,6100,0
|
|
20230629,175300,29969120,6100,6100,6100,6100,0
|
|
20230629,175200,29969120,6100,6100,6100,6100,0
|
|
20230629,175100,29969120,6100,6100,6100,6100,0
|
|
20230629,175000,29969120,6100,6100,6100,6100,0
|
|
20230629,174900,29969120,6100,6100,6100,6100,0
|
|
20230629,174800,29969120,6100,6100,6100,6100,0
|
|
20230629,174700,29969120,6100,6100,6100,6100,0
|
|
20230629,174600,29969120,6100,6100,6100,6100,0
|
|
20230629,174500,29969120,6100,6100,6100,6100,0
|
|
20230629,174400,29969120,6100,6100,6100,6100,0
|
|
20230629,174300,29969120,6100,6100,6100,6100,69
|
|
20230629,174200,29969120,6100,6100,6100,6100,0
|
|
20230629,174100,29969120,6100,6100,6100,6100,0
|
|
20230629,174000,29969120,6100,6100,6100,6100,0
|
|
20230629,173900,29969120,6100,6100,6100,6100,0
|
|
20230629,173800,29969120,6100,6100,6100,6100,0
|
|
20230629,173700,29969120,6100,6100,6100,6100,0
|
|
20230629,173600,29969120,6100,6100,6100,6100,0
|
|
20230629,173500,29969120,6100,6100,6100,6100,0
|
|
20230629,173400,29969120,6100,6100,6100,6100,0
|
|
20230629,173300,29969120,6100,6100,6100,6100,0
|
|
20230629,173200,29969120,6100,6100,6100,6100,0
|
|
20230629,173100,29969120,6100,6100,6100,6100,0
|
|
20230629,173000,29969120,6100,6100,6100,6100,0
|
|
20230629,172900,29969120,6100,6100,6100,6100,0
|
|
20230629,172800,29969120,6100,6100,6100,6100,0
|
|
20230629,172700,29969120,6100,6100,6100,6100,0
|
|
20230629,172600,29969120,6100,6100,6100,6100,0
|
|
20230629,172500,29969120,6100,6100,6100,6100,0
|
|
20230629,172400,29969120,6100,6100,6100,6100,0
|
|
20230629,172300,29969120,6100,6100,6100,6100,0
|
|
20230629,172200,29969120,6100,6100,6100,6100,0
|
|
20230629,172100,29969120,6100,6100,6100,6100,0
|
|
20230629,172000,29969120,6100,6100,6100,6100,0
|
|
20230629,171900,29969120,6100,6100,6100,6100,0
|
|
20230629,171800,29969120,6100,6100,6100,6100,0
|
|
20230629,171700,29969120,6100,6100,6100,6100,0
|
|
20230629,171600,29969120,6100,6100,6100,6100,0
|
|
20230629,171500,29969120,6100,6100,6100,6100,0
|
|
20230629,171400,29969120,6100,6100,6100,6100,0
|
|
20230629,171300,29969120,6100,6100,6100,6100,69
|
|
20230629,171200,29969120,6100,6100,6100,6100,0
|
|
20230629,171100,29969120,6100,6100,6100,6100,0
|
|
20230629,171000,29969120,6100,6100,6100,6100,0
|
|
20230629,170900,29969120,6100,6100,6100,6100,0
|
|
20230629,170800,29969120,6100,6100,6100,6100,0
|
|
20230629,170700,29969120,6100,6100,6100,6100,0
|
|
20230629,170600,29969120,6100,6100,6100,6100,0
|
|
20230629,170500,29969120,6100,6100,6100,6100,0
|
|
20230629,170400,29969120,6100,6100,6100,6100,0
|
|
20230629,170300,29969120,6100,6100,6100,6100,0
|
|
20230629,170200,29969120,6100,6100,6100,6100,0
|
|
20230629,170100,29969120,6100,6100,6100,6100,0
|
|
20230629,170000,29969120,6100,6100,6100,6100,0
|
|
20230629,165900,29969120,6100,6100,6100,6100,0
|
|
20230629,165800,29969120,6100,6100,6100,6100,0
|
|
20230629,165700,29969120,6100,6100,6100,6100,0
|
|
20230629,165600,29969120,6100,6100,6100,6100,0
|
|
20230629,165500,29969120,6100,6100,6100,6100,0
|
|
20230629,165400,29969120,6100,6100,6100,6100,0
|
|
20230629,165300,29969120,6100,6100,6100,6100,0
|
|
20230629,165200,29969120,6100,6100,6100,6100,0
|
|
20230629,165100,29969120,6100,6100,6100,6100,0
|
|
20230629,165000,29969120,6100,6100,6100,6100,0
|
|
20230629,164900,29969120,6100,6100,6100,6100,0
|
|
20230629,164800,29969120,6100,6100,6100,6100,0
|
|
20230629,164700,29969120,6100,6100,6100,6100,0
|
|
20230629,164600,29969120,6100,6100,6100,6100,0
|
|
20230629,164500,29969120,6100,6100,6100,6100,0
|
|
20230629,164400,29969120,6100,6100,6100,6100,0
|
|
20230629,164300,29969120,6100,6100,6100,6100,69
|
|
20230629,164200,29969120,6100,6100,6100,6100,0
|
|
20230629,164100,29969120,6100,6100,6100,6100,0
|
|
20230629,164000,29969120,6100,6100,6100,6100,0
|
|
20230629,163900,29969120,6100,6100,6100,6100,0
|
|
20230629,163800,29969120,6100,6100,6100,6100,0
|
|
20230629,163700,29969120,6100,6100,6100,6100,0
|
|
20230629,163600,29969120,6100,6100,6100,6100,0
|
|
20230629,163500,29969120,6100,6100,6100,6100,0
|
|
20230629,163400,29969120,6100,6100,6100,6100,0
|
|
20230629,163300,29969120,6100,6100,6100,6100,0
|
|
20230629,163200,29969120,6100,6100,6100,6100,0
|
|
20230629,163100,29969120,6100,6100,6100,6100,0
|
|
20230629,163000,29969120,6100,6100,6100,6100,0
|
|
20230629,162900,29969120,6100,6100,6100,6100,0
|
|
20230629,162800,29969120,6100,6100,6100,6100,0
|
|
20230629,162700,29969120,6100,6100,6100,6100,0
|
|
20230629,162600,29969120,6100,6100,6100,6100,0
|
|
20230629,162500,29969120,6100,6100,6100,6100,0
|
|
20230629,162400,29969120,6100,6100,6100,6100,0
|
|
20230629,162300,29969120,6100,6100,6100,6100,0
|
|
20230629,162200,29969120,6100,6100,6100,6100,0
|
|
20230629,162100,29969120,6100,6100,6100,6100,0
|
|
20230629,162000,29969120,6100,6100,6100,6100,0
|
|
20230629,161900,29969120,6100,6100,6100,6100,0
|
|
20230629,161800,29969120,6100,6100,6100,6100,0
|
|
20230629,161700,29969120,6100,6100,6100,6100,0
|
|
20230629,161600,29969120,6100,6100,6100,6100,0
|
|
20230629,161500,29969120,6100,6100,6100,6100,0
|
|
20230629,161400,29969120,6100,6100,6100,6100,0
|
|
20230629,161300,29969120,6100,6100,6100,6100,69
|
|
20230629,161200,29969120,6100,6100,6100,6100,0
|
|
20230629,161100,29969120,6100,6100,6100,6100,0
|
|
20230629,161000,29969120,6100,6100,6100,6100,0
|
|
20230629,160900,29969120,6100,6100,6100,6100,0
|
|
20230629,160800,29969120,6100,6100,6100,6100,0
|
|
20230629,160700,29969120,6100,6100,6100,6100,0
|
|
20230629,160600,29969120,6100,6100,6100,6100,0
|
|
20230629,160500,29969120,6100,6100,6100,6100,0
|
|
20230629,160400,29969120,6100,6100,6100,6100,0
|
|
20230629,160300,29969120,6100,6100,6100,6100,0
|
|
20230629,160200,29969120,6100,6100,6100,6100,0
|
|
20230629,160100,29969120,6100,6100,6100,6100,0
|
|
20230629,160000,29969120,6100,6100,6100,6100,0
|
|
20230629,155900,29969120,6100,6100,6100,6100,0
|
|
20230629,155800,29969120,6100,6100,6100,6100,0
|
|
20230629,155700,29969120,6100,6100,6100,6100,0
|
|
20230629,155600,29969120,6100,6100,6100,6100,0
|
|
20230629,155500,29969120,6100,6100,6100,6100,0
|
|
20230629,155400,29969120,6100,6100,6100,6100,0
|
|
20230629,155300,29969120,6100,6100,6100,6100,0
|
|
20230629,155200,29969120,6100,6100,6100,6100,0
|
|
20230629,155100,29969120,6100,6100,6100,6100,0
|
|
20230629,155000,29969120,6100,6100,6100,6100,0
|
|
20230629,154900,29969120,6100,6100,6100,6100,0
|
|
20230629,154800,29969120,6100,6100,6100,6100,0
|
|
20230629,154700,29969120,6100,6100,6100,6100,0
|
|
20230629,154600,29969120,6100,6100,6100,6100,0
|
|
20230629,154500,29969120,6100,6100,6100,6100,0
|
|
20230629,154400,29969120,6100,6100,6100,6100,0
|
|
20230629,154300,29969120,6100,6100,6100,6100,69
|
|
20230629,154200,29969120,6100,6100,6100,6100,0
|
|
20230629,154100,29969120,6100,6100,6100,6100,0
|
|
20230629,154000,29969120,6100,6100,6100,6100,0
|
|
20230629,153900,29969120,6100,6100,6100,6100,0
|
|
20230629,153800,29969120,6100,6100,6100,6100,0
|
|
20230629,153700,29969120,6100,6100,6100,6100,0
|
|
20230629,153600,29969120,6100,6100,6100,6100,0
|
|
20230629,153500,29969120,6100,6100,6100,6100,0
|
|
20230629,153400,29969120,6100,6100,6100,6100,0
|
|
20230629,153300,29969120,6100,6100,6100,6100,0
|
|
20230629,153200,29969120,6100,6100,6100,6100,0
|
|
20230629,153100,29969120,6100,6100,6100,6100,0
|
|
20230629,153000,29969120,6100,6100,6100,6100,69
|
|
20230629,152900,29548220,6100,6100,6100,6100,0
|
|
20230629,152800,29548220,6100,6100,6100,6100,0
|
|
20230629,152700,29548220,6100,6100,6100,6100,0
|
|
20230629,152600,29548220,6100,6100,6100,6100,0
|
|
20230629,152500,29548220,6100,6100,6100,6100,0
|
|
20230629,152400,29548220,6100,6100,6100,6100,0
|
|
20230629,152300,29548220,6100,6100,6100,6100,0
|
|
20230629,152200,29548220,6100,6100,6100,6100,0
|
|
20230629,152100,29548220,6100,6100,6100,6100,0
|
|
20230629,152000,29548220,6100,6100,6100,6100,0
|
|
20230629,151900,29548220,6100,6100,6100,6100,0
|
|
20230629,151800,29548220,6100,6100,6100,6100,0
|
|
20230629,151700,29548220,6100,6100,6100,6100,0
|
|
20230629,151600,29548220,6100,6100,6100,6100,0
|
|
20230629,151500,29548220,6100,6100,6100,6100,0
|
|
20230629,151400,29548220,6100,6100,6100,6100,0
|
|
20230629,151300,29548220,6100,6090,6100,6090,100
|
|
20230629,151200,28939160,6090,6090,6090,6090,5
|
|
20230629,151100,28908710,6090,6090,6090,6090,0
|
|
20230629,151000,28908710,6090,6090,6090,6090,0
|
|
20230629,150900,28908710,6090,6090,6090,6090,0
|
|
20230629,150800,28908710,6090,6090,6090,6090,0
|
|
20230629,150700,28908710,6090,6090,6090,6090,0
|
|
20230629,150600,28908710,6090,6090,6090,6090,0
|
|
20230629,150500,28908710,6090,6090,6090,6090,0
|
|
20230629,150400,28908710,6090,6090,6090,6090,0
|
|
20230629,150300,28908710,6090,6090,6090,6090,0
|
|
20230629,150200,28908710,6090,6090,6090,6090,0
|
|
20230629,150100,28908710,6090,6090,6090,6090,0
|
|
20230629,150000,28908710,6090,6090,6090,6090,0
|
|
20230629,145900,28908710,6090,6090,6090,6090,0
|
|
20230629,145800,28908710,6090,6090,6090,6090,0
|
|
20230629,145700,28908710,6090,6090,6090,6090,0
|
|
20230629,145600,28908710,6090,6090,6090,6090,0
|
|
20230629,145500,28908710,6090,6090,6090,6090,0
|
|
20230629,145400,28908710,6090,6090,6090,6090,0
|
|
20230629,145300,28908710,6090,6090,6090,6090,0
|
|
20230629,145200,28908710,6090,6090,6090,6090,0
|
|
20230629,145100,28908710,6090,6090,6090,6090,0
|
|
20230629,145000,28908710,6090,6090,6090,6090,0
|
|
20230629,144900,28908710,6090,6090,6090,6090,0
|
|
20230629,144800,28908710,6090,6090,6090,6090,0
|
|
20230629,144700,28908710,6090,6090,6090,6090,0
|
|
20230629,144600,28908710,6090,6090,6090,6090,0
|
|
20230629,144500,28908710,6090,6090,6090,6090,0
|
|
20230629,144400,28908710,6090,6090,6090,6090,0
|
|
20230629,144300,28908710,6090,6090,6090,6090,0
|
|
20230629,144200,28908710,6090,6090,6090,6090,1
|
|
20230629,144100,28902620,6090,6090,6090,6090,0
|
|
20230629,144000,28902620,6090,6090,6090,6090,0
|
|
20230629,143900,28902620,6090,6090,6090,6090,0
|
|
20230629,143800,28902620,6090,6090,6090,6090,44
|
|
20230629,143700,28634660,6070,6070,6070,6070,0
|
|
20230629,143600,28634660,6070,6070,6070,6070,0
|
|
20230629,143500,28634660,6070,6070,6070,6070,116
|
|
20230629,143400,27930540,6070,6070,6070,6070,0
|
|
20230629,143300,27930540,6070,6070,6070,6070,0
|
|
20230629,143200,27930540,6070,6070,6070,6070,200
|
|
20230629,143100,26716540,6080,6080,6080,6080,0
|
|
20230629,143000,26716540,6080,6080,6080,6080,1
|
|
20230629,142900,26710460,6080,6080,6080,6080,0
|
|
20230629,142800,26710460,6080,6080,6080,6080,0
|
|
20230629,142700,26710460,6080,6080,6080,6080,10
|
|
20230629,142600,26649660,6080,6080,6080,6080,0
|
|
20230629,142500,26649660,6080,6080,6080,6080,0
|
|
20230629,142400,26649660,6080,6080,6080,6080,73
|
|
20230629,142300,26205820,6080,6080,6080,6080,0
|
|
20230629,142200,26205820,6080,6080,6080,6080,0
|
|
20230629,142100,26205820,6080,6080,6080,6080,0
|
|
20230629,142000,26205820,6080,6080,6080,6080,0
|
|
20230629,141900,26205820,6080,6080,6080,6080,0
|
|
20230629,141800,26205820,6080,6080,6080,6080,0
|
|
20230629,141700,26205820,6080,6080,6080,6080,3
|
|
20230629,141600,26187580,6080,6080,6080,6080,0
|
|
20230629,141500,26187580,6080,6080,6080,6080,0
|
|
20230629,141400,26187580,6080,6080,6080,6080,41
|
|
20230629,141300,25938300,6080,6080,6080,6080,0
|
|
20230629,141200,25938300,6080,6080,6080,6080,0
|
|
20230629,141100,25938300,6080,6080,6080,6080,0
|
|
20230629,141000,25938300,6080,6080,6080,6080,0
|
|
20230629,140900,25938300,6080,6080,6080,6080,19
|
|
20230629,140800,25822780,6080,6080,6080,6080,0
|
|
20230629,140700,25822780,6080,6080,6080,6080,27
|
|
20230629,140600,25658620,6070,6070,6070,6070,0
|
|
20230629,140500,25658620,6070,6070,6070,6070,0
|
|
20230629,140400,25658620,6070,6070,6070,6070,0
|
|
20230629,140300,25658620,6070,6070,6070,6070,0
|
|
20230629,140200,25658620,6070,6070,6070,6070,0
|
|
20230629,140100,25658620,6070,6070,6070,6070,0
|
|
20230629,140000,25658620,6070,6070,6070,6070,0
|
|
20230629,135900,25658620,6070,6070,6070,6070,0
|
|
20230629,135800,25658620,6070,6070,6070,6070,0
|
|
20230629,135700,25658620,6070,6070,6070,6070,0
|
|
20230629,135600,25658620,6070,6070,6070,6070,0
|
|
20230629,135500,25658620,6070,6070,6070,6070,0
|
|
20230629,135400,25658620,6070,6070,6070,6070,0
|
|
20230629,135300,25658620,6070,6080,6080,6070,7
|
|
20230629,135200,25616120,6080,6080,6080,6080,0
|
|
20230629,135100,25616120,6080,6080,6080,6080,0
|
|
20230629,135000,25616120,6080,6080,6080,6080,0
|
|
20230629,134900,25616120,6080,6080,6080,6080,0
|
|
20230629,134800,25616120,6080,6080,6080,6080,0
|
|
20230629,134700,25616120,6080,6080,6080,6080,0
|
|
20230629,134600,25616120,6080,6080,6080,6080,0
|
|
20230629,134500,25616120,6080,6080,6080,6080,150
|
|
20230629,134400,24704120,6080,6080,6080,6080,0
|
|
20230629,134300,24704120,6080,6080,6080,6080,0
|
|
20230629,134200,24704120,6080,6080,6080,6080,0
|
|
20230629,134100,24704120,6080,6080,6080,6080,29
|
|
20230629,134000,24527800,6090,6090,6090,6090,0
|
|
20230629,133900,24527800,6090,6090,6090,6090,0
|
|
20230629,133800,24527800,6090,6090,6090,6090,0
|
|
20230629,133700,24527800,6090,6090,6090,6090,0
|
|
20230629,133600,24527800,6090,6090,6090,6090,0
|
|
20230629,133500,24527800,6090,6090,6090,6090,0
|
|
20230629,133400,24527800,6090,6090,6090,6090,0
|
|
20230629,133300,24527800,6090,6090,6090,6090,0
|
|
20230629,133200,24527800,6090,6090,6090,6090,0
|
|
20230629,133100,24527800,6090,6090,6090,6090,0
|
|
20230629,133000,24527800,6090,6090,6090,6090,0
|
|
20230629,132900,24527800,6090,6090,6090,6090,0
|
|
20230629,132800,24527800,6090,6090,6090,6090,0
|
|
20230629,132700,24527800,6090,6090,6090,6090,0
|
|
20230629,132600,24527800,6090,6090,6090,6090,65
|
|
20230629,132500,24131950,6090,6090,6090,6090,200
|
|
20230629,132400,22913950,6090,6090,6090,6090,0
|
|
20230629,132300,22913950,6090,6090,6090,6090,27
|
|
20230629,132200,22749520,6090,6090,6090,6090,0
|
|
20230629,132100,22749520,6090,6090,6090,6090,0
|
|
20230629,132000,22749520,6090,6090,6090,6090,0
|
|
20230629,131900,22749520,6090,6090,6090,6090,0
|
|
20230629,131800,22749520,6090,6090,6090,6090,0
|
|
20230629,131700,22749520,6090,6090,6090,6090,0
|
|
20230629,131600,22749520,6090,6090,6090,6090,0
|
|
20230629,131500,22749520,6090,6090,6090,6090,0
|
|
20230629,131400,22749520,6090,6090,6090,6090,0
|
|
20230629,131300,22749520,6090,6090,6090,6090,0
|
|
20230629,131200,22749520,6090,6090,6090,6090,0
|
|
20230629,131100,22749520,6090,6090,6090,6090,2
|
|
20230629,131000,22737340,6110,6110,6110,6110,0
|
|
20230629,130900,22737340,6110,6110,6110,6110,0
|
|
20230629,130800,22737340,6110,6110,6110,6110,0
|
|
20230629,130700,22737340,6110,6110,6110,6110,0
|
|
20230629,130600,22737340,6110,6110,6110,6110,0
|
|
20230629,130500,22737340,6110,6110,6110,6110,0
|
|
20230629,130400,22737340,6110,6110,6110,6110,0
|
|
20230629,130300,22737340,6110,6110,6110,6110,4
|
|
20230629,130200,22712900,6090,6090,6090,6090,0
|
|
20230629,130100,22712900,6090,6090,6090,6090,1
|
|
20230629,130000,22706810,6090,6090,6090,6090,0
|
|
20230629,125900,22706810,6090,6090,6090,6090,11
|
|
20230629,125800,22639820,6100,6130,6130,6090,314
|
|
20230629,125700,20721190,6140,6140,6140,6140,0
|
|
20230629,125600,20721190,6140,6140,6140,6140,1
|
|
20230629,125500,20715050,6130,6090,6130,6090,59
|
|
20230629,125400,20353640,6070,6080,6080,6070,400
|
|
20230629,125300,17923230,6070,6070,6070,6070,0
|
|
20230629,125200,17923230,6070,6070,6070,6070,0
|
|
20230629,125100,17923230,6070,6070,6070,6070,0
|
|
20230629,125000,17923230,6070,6070,6070,6070,0
|
|
20230629,124900,17923230,6070,6070,6070,6070,0
|
|
20230629,124800,17923230,6070,6070,6070,6070,0
|
|
20230629,124700,17923230,6070,6070,6070,6070,0
|
|
20230629,124600,17923230,6070,6070,6070,6070,0
|
|
20230629,124500,17923230,6070,6070,6070,6070,0
|
|
20230629,124400,17923230,6070,6070,6070,6070,0
|
|
20230629,124300,17923230,6070,6070,6070,6070,0
|
|
20230629,124200,17923230,6070,6070,6070,6070,0
|
|
20230629,124100,17923230,6070,6070,6070,6070,0
|
|
20230629,124000,17923230,6070,6070,6070,6070,0
|
|
20230629,123900,17923230,6070,6070,6070,6070,0
|
|
20230629,123800,17923230,6070,6070,6070,6070,0
|
|
20230629,123700,17923230,6070,6070,6070,6070,0
|
|
20230629,123600,17923230,6070,6070,6070,6070,0
|
|
20230629,123500,17923230,6070,6070,6070,6070,0
|
|
20230629,123400,17923230,6070,6070,6070,6070,0
|
|
20230629,123300,17923230,6070,6070,6070,6070,0
|
|
20230629,123200,17923230,6070,6070,6070,6070,0
|
|
20230629,123100,17923230,6070,6070,6070,6070,0
|
|
20230629,123000,17923230,6070,6070,6070,6070,0
|
|
20230629,122900,17923230,6070,6070,6070,6070,0
|
|
20230629,122800,17923230,6070,6070,6070,6070,0
|
|
20230629,122700,17923230,6070,6070,6070,6070,0
|
|
20230629,122600,17923230,6070,6070,6070,6070,0
|
|
20230629,122500,17923230,6070,6070,6070,6070,0
|
|
20230629,122400,17923230,6070,6070,6070,6070,0
|
|
20230629,122300,17923230,6070,6070,6070,6070,0
|
|
20230629,122200,17923230,6070,6070,6070,6070,0
|
|
20230629,122100,17923230,6070,6070,6070,6070,0
|
|
20230629,122000,17923230,6070,6070,6070,6070,0
|
|
20230629,121900,17923230,6070,6070,6070,6070,0
|
|
20230629,121800,17923230,6070,6070,6070,6070,0
|
|
20230629,121700,17923230,6070,6070,6070,6070,0
|
|
20230629,121600,17923230,6070,6070,6070,6070,0
|
|
20230629,121500,17923230,6070,6070,6070,6070,0
|
|
20230629,121400,17923230,6070,6070,6070,6070,0
|
|
20230629,121300,17923230,6070,6070,6070,6070,0
|
|
20230629,121200,17923230,6070,6070,6070,6070,0
|
|
20230629,121100,17923230,6070,6070,6070,6070,0
|
|
20230629,121000,17923230,6070,6070,6070,6070,0
|
|
20230629,120900,17923230,6070,6070,6070,6070,0
|
|
20230629,120800,17923230,6070,6070,6070,6070,0
|
|
20230629,120700,17923230,6070,6070,6070,6070,0
|
|
20230629,120600,17923230,6070,6070,6070,6070,0
|
|
20230629,120500,17923230,6070,6070,6070,6070,0
|
|
20230629,120400,17923230,6070,6070,6070,6070,0
|
|
20230629,120300,17923230,6070,6070,6070,6070,0
|
|
20230629,120200,17923230,6070,6080,6080,6070,29
|
|
20230629,120100,17747180,6090,6090,6090,6090,0
|
|
20230629,120000,17747180,6090,6090,6090,6090,0
|
|
20230629,115900,17747180,6090,6090,6090,6090,0
|
|
20230629,115800,17747180,6090,6090,6090,6090,0
|
|
20230629,115700,17747180,6090,6110,6110,6090,368
|
|
20230629,115600,15504030,6110,6110,6110,6110,16
|
|
20230629,115500,15406270,6120,6120,6120,6120,0
|
|
20230629,115400,15406270,6120,6120,6120,6120,0
|
|
20230629,115300,15406270,6120,6120,6120,6120,0
|
|
20230629,115200,15406270,6120,6120,6120,6120,0
|
|
20230629,115100,15406270,6120,6120,6120,6120,0
|
|
20230629,115000,15406270,6120,6120,6120,6120,0
|
|
20230629,114900,15406270,6120,6120,6120,6120,0
|
|
20230629,114800,15406270,6120,6120,6120,6120,0
|
|
20230629,114700,15406270,6120,6120,6120,6120,0
|
|
20230629,114600,15406270,6120,6120,6120,6120,0
|
|
20230629,114500,15406270,6120,6120,6120,6120,0
|
|
20230629,114400,15406270,6120,6120,6120,6120,0
|
|
20230629,114300,15406270,6120,6120,6120,6120,0
|
|
20230629,114200,15406270,6120,6120,6120,6120,4
|
|
20230629,114100,15381790,6120,6120,6120,6120,0
|
|
20230629,114000,15381790,6120,6120,6120,6120,0
|
|
20230629,113900,15381790,6120,6120,6120,6120,0
|
|
20230629,113800,15381790,6120,6120,6120,6120,0
|
|
20230629,113700,15381790,6120,6120,6120,6120,0
|
|
20230629,113600,15381790,6120,6120,6120,6120,0
|
|
20230629,113500,15381790,6120,6120,6120,6120,0
|
|
20230629,113400,15381790,6120,6120,6120,6120,0
|
|
20230629,113300,15381790,6120,6120,6120,6120,1
|
|
20230629,113200,15375670,6130,6130,6130,6130,0
|
|
20230629,113100,15375670,6130,6130,6130,6130,0
|
|
20230629,113000,15375670,6130,6130,6130,6130,0
|
|
20230629,112900,15375670,6130,6130,6130,6130,0
|
|
20230629,112800,15375670,6130,6130,6130,6130,0
|
|
20230629,112700,15375670,6130,6130,6130,6130,0
|
|
20230629,112600,15375670,6130,6130,6130,6130,0
|
|
20230629,112500,15375670,6130,6130,6130,6130,0
|
|
20230629,112400,15375670,6130,6130,6130,6130,0
|
|
20230629,112300,15375670,6130,6130,6130,6130,0
|
|
20230629,112200,15375670,6130,6130,6130,6130,0
|
|
20230629,112100,15375670,6130,6130,6130,6130,0
|
|
20230629,112000,15375670,6130,6130,6130,6130,0
|
|
20230629,111900,15375670,6130,6130,6130,6130,0
|
|
20230629,111800,15375670,6130,6130,6130,6130,0
|
|
20230629,111700,15375670,6130,6130,6130,6130,0
|
|
20230629,111600,15375670,6130,6130,6130,6130,0
|
|
20230629,111500,15375670,6130,6130,6130,6130,0
|
|
20230629,111400,15375670,6130,6130,6130,6130,0
|
|
20230629,111300,15375670,6130,6130,6130,6130,0
|
|
20230629,111200,15375670,6130,6130,6130,6130,0
|
|
20230629,111100,15375670,6130,6130,6130,6130,0
|
|
20230629,111000,15375670,6130,6130,6130,6130,0
|
|
20230629,110900,15375670,6130,6130,6130,6130,0
|
|
20230629,110800,15375670,6130,6130,6130,6130,0
|
|
20230629,110700,15375670,6130,6130,6130,6130,0
|
|
20230629,110600,15375670,6130,6130,6130,6130,0
|
|
20230629,110500,15375670,6130,6130,6130,6130,0
|
|
20230629,110400,15375670,6130,6130,6130,6130,0
|
|
20230629,110300,15375670,6130,6130,6130,6130,0
|
|
20230629,110200,15375670,6130,6130,6130,6130,0
|
|
20230629,110100,15375670,6130,6130,6130,6130,0
|
|
20230629,110000,15375670,6130,6130,6130,6130,0
|
|
20230629,105900,15375670,6130,6130,6130,6130,16
|
|
20230629,105800,15277590,6120,6120,6120,6120,0
|
|
20230629,105700,15277590,6120,6120,6120,6120,0
|
|
20230629,105600,15277590,6120,6130,6130,6120,12
|
|
20230629,105500,15204140,6140,6140,6140,6140,0
|
|
20230629,105400,15204140,6140,6140,6140,6140,1
|
|
20230629,105300,15198000,6120,6120,6120,6120,0
|
|
20230629,105200,15198000,6120,6120,6120,6120,0
|
|
20230629,105100,15198000,6120,6120,6120,6120,0
|
|
20230629,105000,15198000,6120,6120,6120,6120,0
|
|
20230629,104900,15198000,6120,6120,6120,6120,0
|
|
20230629,104800,15198000,6120,6120,6120,6120,0
|
|
20230629,104700,15198000,6120,6120,6120,6120,0
|
|
20230629,104600,15198000,6120,6120,6120,6120,0
|
|
20230629,104500,15198000,6120,6120,6120,6120,0
|
|
20230629,104400,15198000,6120,6120,6120,6120,0
|
|
20230629,104300,15198000,6120,6120,6120,6120,0
|
|
20230629,104200,15198000,6120,6120,6120,6120,0
|
|
20230629,104100,15198000,6120,6120,6120,6120,1
|
|
20230629,104000,15191880,6150,6150,6150,6150,0
|
|
20230629,103900,15191880,6150,6150,6150,6150,0
|
|
20230629,103800,15191880,6150,6150,6150,6150,0
|
|
20230629,103700,15191880,6150,6150,6150,6150,0
|
|
20230629,103600,15191880,6150,6150,6150,6150,0
|
|
20230629,103500,15191880,6150,6150,6150,6150,0
|
|
20230629,103400,15191880,6150,6150,6150,6150,0
|
|
20230629,103300,15191880,6150,6150,6150,6150,0
|
|
20230629,103200,15191880,6150,6120,6150,6120,4
|
|
20230629,103100,15167330,6130,6130,6130,6130,0
|
|
20230629,103000,15167330,6130,6090,6130,6090,114
|
|
20230629,102900,14471650,6100,6090,6100,6090,1000
|
|
20230629,102800,8374780,6090,6090,6090,6090,1
|
|
20230629,102700,8368690,6080,6080,6080,6080,99
|
|
20230629,102600,7766770,6080,6080,6080,6080,2
|
|
20230629,102500,7754610,6070,6070,6070,6070,0
|
|
20230629,102400,7754610,6070,6070,6070,6070,0
|
|
20230629,102300,7754610,6070,6070,6070,6070,0
|
|
20230629,102200,7754610,6070,6070,6070,6070,0
|
|
20230629,102100,7754610,6070,6070,6070,6070,0
|
|
20230629,102000,7754610,6070,6070,6070,6070,0
|
|
20230629,101900,7754610,6070,6070,6070,6070,0
|
|
20230629,101800,7754610,6070,6070,6070,6070,0
|
|
20230629,101700,7754610,6070,6070,6070,6070,0
|
|
20230629,101600,7754610,6070,6070,6070,6070,0
|
|
20230629,101500,7754610,6070,6070,6070,6070,207
|
|
20230629,101400,6498120,6070,6070,6070,6070,0
|
|
20230629,101300,6498120,6070,6070,6070,6070,0
|
|
20230629,101200,6498120,6070,6070,6070,6070,0
|
|
20230629,101100,6498120,6070,6070,6070,6070,0
|
|
20230629,101000,6498120,6070,6070,6070,6070,1
|
|
20230629,100900,6492050,6090,6090,6090,6090,1
|
|
20230629,100800,6485960,6090,6090,6090,6090,0
|
|
20230629,100700,6485960,6090,6090,6090,6090,0
|
|
20230629,100600,6485960,6090,6090,6090,6090,20
|
|
20230629,100500,6364160,6090,6090,6090,6090,0
|
|
20230629,100400,6364160,6090,6090,6090,6090,0
|
|
20230629,100300,6364160,6090,6090,6090,6090,0
|
|
20230629,100200,6364160,6090,6090,6090,6090,0
|
|
20230629,100100,6364160,6090,6090,6090,6090,0
|
|
20230629,100000,6364160,6090,6090,6090,6090,0
|
|
20230629,095900,6364160,6090,6090,6090,6090,0
|
|
20230629,095800,6364160,6090,6090,6090,6090,0
|
|
20230629,095700,6364160,6090,6090,6090,6090,0
|
|
20230629,095600,6364160,6090,6090,6090,6090,0
|
|
20230629,095500,6364160,6090,6090,6090,6090,24
|
|
20230629,095400,6218000,6070,6080,6080,6070,28
|
|
20230629,095300,6047920,6100,6100,6100,6100,0
|
|
20230629,095200,6047920,6100,6100,6100,6100,0
|
|
20230629,095100,6047920,6100,6100,6100,6100,0
|
|
20230629,095000,6047920,6100,6100,6100,6100,0
|
|
20230629,094900,6047920,6100,6100,6100,6100,0
|
|
20230629,094800,6047920,6100,6100,6100,6100,0
|
|
20230629,094700,6047920,6100,6100,6100,6100,0
|
|
20230629,094600,6047920,6100,6100,6100,6100,0
|
|
20230629,094500,6047920,6100,6100,6100,6100,0
|
|
20230629,094400,6047920,6100,6100,6100,6100,0
|
|
20230629,094300,6047920,6100,6100,6100,6100,0
|
|
20230629,094200,6047920,6100,6100,6100,6100,0
|
|
20230629,094100,6047920,6100,6100,6100,6100,0
|
|
20230629,094000,6047920,6100,6100,6100,6100,0
|
|
20230629,093900,6047920,6100,6100,6100,6100,0
|
|
20230629,093800,6047920,6100,6100,6100,6100,0
|
|
20230629,093700,6047920,6100,6100,6100,6100,0
|
|
20230629,093600,6047920,6100,6100,6100,6100,1
|
|
20230629,093500,6041820,6080,6080,6080,6080,0
|
|
20230629,093400,6041820,6080,6080,6080,6080,0
|
|
20230629,093300,6041820,6080,6090,6090,6080,5
|
|
20230629,093200,6011410,6090,6090,6090,6090,0
|
|
20230629,093100,6011410,6090,6090,6090,6090,0
|
|
20230629,093000,6011410,6090,6090,6090,6090,0
|
|
20230629,092900,6011410,6090,6090,6090,6090,2
|
|
20230629,092800,5999230,6080,6080,6080,6080,2
|
|
20230629,092700,5987070,6060,6060,6060,6060,0
|
|
20230629,092600,5987070,6060,6060,6060,6060,0
|
|
20230629,092500,5987070,6060,6060,6060,6060,0
|
|
20230629,092400,5987070,6060,6060,6060,6060,0
|
|
20230629,092300,5987070,6060,6060,6060,6060,0
|
|
20230629,092200,5987070,6060,6060,6060,6060,0
|
|
20230629,092100,5987070,6060,6060,6060,6060,0
|
|
20230629,092000,5987070,6060,6060,6060,6060,0
|
|
20230629,091900,5987070,6060,6060,6060,6060,0
|
|
20230629,091800,5987070,6060,6060,6060,6060,0
|
|
20230629,091700,5987070,6060,6060,6060,6060,0
|
|
20230629,091600,5987070,6060,6060,6060,6060,18
|
|
20230629,091500,5877990,6070,6070,6070,6070,0
|
|
20230629,091400,5877990,6070,6090,6090,6010,502
|
|
20230629,091300,2844080,6100,6100,6100,6100,0
|
|
20230629,091200,2844080,6100,6100,6100,6100,200
|
|
20230629,091100,1624080,6100,6100,6100,6100,0
|
|
20230629,091000,1624080,6100,6100,6100,6100,0
|
|
20230629,090900,1624080,6100,6100,6100,6100,216
|
|
20230629,090800,306480,6130,6130,6130,6130,0
|
|
20230629,090700,306480,6130,6130,6130,6130,0
|
|
20230629,090600,306480,6130,6130,6130,6130,0
|
|
20230629,090500,306480,6130,6130,6130,6130,0
|
|
20230629,090400,306480,6130,6130,6130,6130,0
|
|
20230629,090300,306480,6130,6130,6130,6130,0
|
|
20230629,090200,306480,6130,6130,6130,6130,0
|
|
20230629,090100,306480,6130,6130,6130,6130,48
|
|
20230629,090000,12240,6120,6120,6120,6120,2
|