585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,184200,72593890,6190,6190,6190,6190,206
|
|
20230630,184100,72593890,6190,6190,6190,6190,0
|
|
20230630,184000,72593890,6190,6190,6190,6190,0
|
|
20230630,183900,72593890,6190,6190,6190,6190,0
|
|
20230630,183800,72593890,6190,6190,6190,6190,0
|
|
20230630,183700,72593890,6190,6190,6190,6190,0
|
|
20230630,183600,72593890,6190,6190,6190,6190,0
|
|
20230630,183500,72593890,6190,6190,6190,6190,0
|
|
20230630,183400,72593890,6190,6190,6190,6190,0
|
|
20230630,183300,72593890,6190,6190,6190,6190,0
|
|
20230630,183200,72593890,6190,6190,6190,6190,0
|
|
20230630,183100,72593890,6190,6190,6190,6190,0
|
|
20230630,183000,72593890,6190,6190,6190,6190,0
|
|
20230630,182900,72593890,6190,6190,6190,6190,0
|
|
20230630,182800,72593890,6190,6190,6190,6190,0
|
|
20230630,182700,72593890,6190,6190,6190,6190,0
|
|
20230630,182600,72593890,6190,6190,6190,6190,0
|
|
20230630,182500,72593890,6190,6190,6190,6190,0
|
|
20230630,182400,72593890,6190,6190,6190,6190,0
|
|
20230630,182300,72593890,6190,6190,6190,6190,0
|
|
20230630,182200,72593890,6190,6190,6190,6190,0
|
|
20230630,182100,72593890,6190,6190,6190,6190,0
|
|
20230630,182000,72593890,6190,6190,6190,6190,0
|
|
20230630,181900,72593890,6190,6190,6190,6190,0
|
|
20230630,181800,72593890,6190,6190,6190,6190,0
|
|
20230630,181700,72593890,6190,6190,6190,6190,0
|
|
20230630,181600,72593890,6190,6190,6190,6190,0
|
|
20230630,181500,72593890,6190,6190,6190,6190,0
|
|
20230630,181400,72593890,6190,6190,6190,6190,0
|
|
20230630,181300,72593890,6190,6190,6190,6190,0
|
|
20230630,181200,72593890,6190,6190,6190,6190,206
|
|
20230630,181100,72593890,6190,6190,6190,6190,0
|
|
20230630,181000,72593890,6190,6190,6190,6190,0
|
|
20230630,180900,72593890,6190,6190,6190,6190,0
|
|
20230630,180800,72593890,6190,6190,6190,6190,0
|
|
20230630,180700,72593890,6190,6190,6190,6190,0
|
|
20230630,180600,72593890,6190,6190,6190,6190,0
|
|
20230630,180500,72593890,6190,6190,6190,6190,0
|
|
20230630,180400,72593890,6190,6190,6190,6190,0
|
|
20230630,180300,72593890,6190,6190,6190,6190,0
|
|
20230630,180200,72593890,6190,6190,6190,6190,0
|
|
20230630,180100,72593890,6190,6190,6190,6190,0
|
|
20230630,180000,72593890,6190,6190,6190,6190,0
|
|
20230630,175900,72593890,6190,6190,6190,6190,0
|
|
20230630,175800,72593890,6190,6190,6190,6190,0
|
|
20230630,175700,72593890,6190,6190,6190,6190,0
|
|
20230630,175600,72593890,6190,6190,6190,6190,0
|
|
20230630,175500,72593890,6190,6190,6190,6190,0
|
|
20230630,175400,72593890,6190,6190,6190,6190,0
|
|
20230630,175300,72593890,6190,6190,6190,6190,0
|
|
20230630,175200,72593890,6190,6190,6190,6190,0
|
|
20230630,175100,72593890,6190,6190,6190,6190,0
|
|
20230630,175000,72593890,6190,6190,6190,6190,0
|
|
20230630,174900,72593890,6190,6190,6190,6190,0
|
|
20230630,174800,72593890,6190,6190,6190,6190,0
|
|
20230630,174700,72593890,6190,6190,6190,6190,0
|
|
20230630,174600,72593890,6190,6190,6190,6190,0
|
|
20230630,174500,72593890,6190,6190,6190,6190,0
|
|
20230630,174400,72593890,6190,6190,6190,6190,0
|
|
20230630,174300,72593890,6190,6190,6190,6190,0
|
|
20230630,174200,72593890,6190,6190,6190,6190,206
|
|
20230630,174100,72593890,6190,6190,6190,6190,0
|
|
20230630,174000,72593890,6190,6190,6190,6190,0
|
|
20230630,173900,72593890,6190,6190,6190,6190,0
|
|
20230630,173800,72593890,6190,6190,6190,6190,0
|
|
20230630,173700,72593890,6190,6190,6190,6190,0
|
|
20230630,173600,72593890,6190,6190,6190,6190,0
|
|
20230630,173500,72593890,6190,6190,6190,6190,0
|
|
20230630,173400,72593890,6190,6190,6190,6190,0
|
|
20230630,173300,72593890,6190,6190,6190,6190,0
|
|
20230630,173200,72593890,6190,6190,6190,6190,0
|
|
20230630,173100,72593890,6190,6190,6190,6190,0
|
|
20230630,173000,72593890,6190,6190,6190,6190,0
|
|
20230630,172900,72593890,6190,6190,6190,6190,0
|
|
20230630,172800,72593890,6190,6190,6190,6190,0
|
|
20230630,172700,72593890,6190,6190,6190,6190,0
|
|
20230630,172600,72593890,6190,6190,6190,6190,0
|
|
20230630,172500,72593890,6190,6190,6190,6190,0
|
|
20230630,172400,72593890,6190,6190,6190,6190,0
|
|
20230630,172300,72593890,6190,6190,6190,6190,0
|
|
20230630,172200,72593890,6190,6190,6190,6190,0
|
|
20230630,172100,72593890,6190,6190,6190,6190,0
|
|
20230630,172000,72593890,6190,6190,6190,6190,0
|
|
20230630,171900,72593890,6190,6190,6190,6190,0
|
|
20230630,171800,72593890,6190,6190,6190,6190,0
|
|
20230630,171700,72593890,6190,6190,6190,6190,0
|
|
20230630,171600,72593890,6190,6190,6190,6190,0
|
|
20230630,171500,72593890,6190,6190,6190,6190,0
|
|
20230630,171400,72593890,6190,6190,6190,6190,0
|
|
20230630,171300,72593890,6190,6190,6190,6190,0
|
|
20230630,171200,72593890,6190,6190,6190,6190,206
|
|
20230630,171100,72593890,6190,6190,6190,6190,0
|
|
20230630,171000,72593890,6190,6190,6190,6190,0
|
|
20230630,170900,72593890,6190,6190,6190,6190,0
|
|
20230630,170800,72593890,6190,6190,6190,6190,0
|
|
20230630,170700,72593890,6190,6190,6190,6190,0
|
|
20230630,170600,72593890,6190,6190,6190,6190,0
|
|
20230630,170500,72593890,6190,6190,6190,6190,0
|
|
20230630,170400,72593890,6190,6190,6190,6190,0
|
|
20230630,170300,72593890,6190,6190,6190,6190,0
|
|
20230630,170200,72593890,6190,6190,6190,6190,0
|
|
20230630,170100,72593890,6190,6190,6190,6190,0
|
|
20230630,170000,72593890,6190,6190,6190,6190,0
|
|
20230630,165900,72593890,6190,6190,6190,6190,0
|
|
20230630,165800,72593890,6190,6190,6190,6190,0
|
|
20230630,165700,72593890,6190,6190,6190,6190,0
|
|
20230630,165600,72593890,6190,6190,6190,6190,0
|
|
20230630,165500,72593890,6190,6190,6190,6190,0
|
|
20230630,165400,72593890,6190,6190,6190,6190,0
|
|
20230630,165300,72593890,6190,6190,6190,6190,0
|
|
20230630,165200,72593890,6190,6190,6190,6190,0
|
|
20230630,165100,72593890,6190,6190,6190,6190,0
|
|
20230630,165000,72593890,6190,6190,6190,6190,0
|
|
20230630,164900,72593890,6190,6190,6190,6190,0
|
|
20230630,164800,72593890,6190,6190,6190,6190,0
|
|
20230630,164700,72593890,6190,6190,6190,6190,0
|
|
20230630,164600,72593890,6190,6190,6190,6190,0
|
|
20230630,164500,72593890,6190,6190,6190,6190,0
|
|
20230630,164400,72593890,6190,6190,6190,6190,0
|
|
20230630,164300,72593890,6190,6190,6190,6190,0
|
|
20230630,164200,72593890,6190,6190,6190,6190,206
|
|
20230630,164100,72593890,6190,6190,6190,6190,0
|
|
20230630,164000,72593890,6190,6190,6190,6190,0
|
|
20230630,163900,72593890,6190,6190,6190,6190,0
|
|
20230630,163800,72593890,6190,6190,6190,6190,0
|
|
20230630,163700,72593890,6190,6190,6190,6190,0
|
|
20230630,163600,72593890,6190,6190,6190,6190,0
|
|
20230630,163500,72593890,6190,6190,6190,6190,0
|
|
20230630,163400,72593890,6190,6190,6190,6190,0
|
|
20230630,163300,72593890,6190,6190,6190,6190,0
|
|
20230630,163200,72593890,6190,6190,6190,6190,0
|
|
20230630,163100,72593890,6190,6190,6190,6190,0
|
|
20230630,163000,72593890,6190,6190,6190,6190,0
|
|
20230630,162900,72593890,6190,6190,6190,6190,0
|
|
20230630,162800,72593890,6190,6190,6190,6190,0
|
|
20230630,162700,72593890,6190,6190,6190,6190,0
|
|
20230630,162600,72593890,6190,6190,6190,6190,0
|
|
20230630,162500,72593890,6190,6190,6190,6190,0
|
|
20230630,162400,72593890,6190,6190,6190,6190,0
|
|
20230630,162300,72593890,6190,6190,6190,6190,0
|
|
20230630,162200,72593890,6190,6190,6190,6190,0
|
|
20230630,162100,72593890,6190,6190,6190,6190,0
|
|
20230630,162000,72593890,6190,6190,6190,6190,0
|
|
20230630,161900,72593890,6190,6190,6190,6190,0
|
|
20230630,161800,72593890,6190,6190,6190,6190,0
|
|
20230630,161700,72593890,6190,6190,6190,6190,0
|
|
20230630,161600,72593890,6190,6190,6190,6190,0
|
|
20230630,161500,72593890,6190,6190,6190,6190,0
|
|
20230630,161400,72593890,6190,6190,6190,6190,0
|
|
20230630,161300,72593890,6190,6190,6190,6190,0
|
|
20230630,161200,72593890,6190,6190,6190,6190,206
|
|
20230630,161100,72593890,6190,6190,6190,6190,0
|
|
20230630,161000,72593890,6190,6190,6190,6190,0
|
|
20230630,160900,72593890,6190,6190,6190,6190,0
|
|
20230630,160800,72593890,6190,6190,6190,6190,0
|
|
20230630,160700,72593890,6190,6190,6190,6190,0
|
|
20230630,160600,72593890,6190,6190,6190,6190,0
|
|
20230630,160500,72593890,6190,6190,6190,6190,0
|
|
20230630,160400,72593890,6190,6190,6190,6190,0
|
|
20230630,160300,72593890,6190,6190,6190,6190,0
|
|
20230630,160200,72593890,6190,6190,6190,6190,0
|
|
20230630,160100,72593890,6190,6190,6190,6190,0
|
|
20230630,160000,72593890,6190,6190,6190,6190,0
|
|
20230630,155900,72593890,6190,6190,6190,6190,0
|
|
20230630,155800,72593890,6190,6190,6190,6190,0
|
|
20230630,155700,72593890,6190,6190,6190,6190,0
|
|
20230630,155600,72593890,6190,6190,6190,6190,0
|
|
20230630,155500,72593890,6190,6190,6190,6190,0
|
|
20230630,155400,72593890,6190,6190,6190,6190,0
|
|
20230630,155300,72593890,6190,6190,6190,6190,0
|
|
20230630,155200,72593890,6190,6190,6190,6190,0
|
|
20230630,155100,72593890,6190,6190,6190,6190,0
|
|
20230630,155000,72593890,6190,6190,6190,6190,0
|
|
20230630,154900,72593890,6190,6190,6190,6190,0
|
|
20230630,154800,72593890,6190,6190,6190,6190,0
|
|
20230630,154700,72593890,6190,6190,6190,6190,0
|
|
20230630,154600,72593890,6190,6190,6190,6190,0
|
|
20230630,154500,72593890,6190,6190,6190,6190,0
|
|
20230630,154400,72593890,6190,6190,6190,6190,0
|
|
20230630,154300,72593890,6190,6190,6190,6190,0
|
|
20230630,154200,72593890,6190,6190,6190,6190,206
|
|
20230630,154100,72593890,6190,6190,6190,6190,0
|
|
20230630,154000,72593890,6190,6190,6190,6190,0
|
|
20230630,153900,72593890,6190,6190,6190,6190,0
|
|
20230630,153800,72593890,6190,6190,6190,6190,0
|
|
20230630,153700,72593890,6190,6190,6190,6190,0
|
|
20230630,153600,72593890,6190,6190,6190,6190,0
|
|
20230630,153500,72593890,6190,6190,6190,6190,0
|
|
20230630,153400,72593890,6190,6190,6190,6190,0
|
|
20230630,153300,72593890,6190,6190,6190,6190,0
|
|
20230630,153200,72593890,6190,6190,6190,6190,0
|
|
20230630,153100,72593890,6190,6190,6190,6190,0
|
|
20230630,153000,72593890,6190,6190,6190,6190,206
|
|
20230630,152900,71318750,6190,6190,6190,6190,0
|
|
20230630,152800,71318750,6190,6190,6190,6190,0
|
|
20230630,152700,71318750,6190,6190,6190,6190,0
|
|
20230630,152600,71318750,6190,6190,6190,6190,0
|
|
20230630,152500,71318750,6190,6190,6190,6190,0
|
|
20230630,152400,71318750,6190,6190,6190,6190,0
|
|
20230630,152300,71318750,6190,6190,6190,6190,0
|
|
20230630,152200,71318750,6190,6190,6190,6190,0
|
|
20230630,152100,71318750,6190,6190,6190,6190,0
|
|
20230630,152000,71318750,6190,6190,6190,6190,0
|
|
20230630,151900,71318750,6190,6190,6190,6190,0
|
|
20230630,151800,71318750,6190,6180,6190,6180,4
|
|
20230630,151700,71294020,6180,6170,6180,6170,95
|
|
20230630,151600,70707420,6180,6180,6180,6180,0
|
|
20230630,151500,70707420,6180,6180,6180,6180,0
|
|
20230630,151400,70707420,6180,6180,6180,6180,0
|
|
20230630,151300,70707420,6180,6180,6180,6170,112
|
|
20230630,151200,70015270,6180,6180,6180,6180,3
|
|
20230630,151100,69996730,6170,6170,6170,6170,0
|
|
20230630,151000,69996730,6170,6170,6170,6170,0
|
|
20230630,150900,69996730,6170,6170,6170,6170,0
|
|
20230630,150800,69996730,6170,6170,6170,6170,0
|
|
20230630,150700,69996730,6170,6170,6170,6170,100
|
|
20230630,150600,69379730,6180,6180,6180,6180,0
|
|
20230630,150500,69379730,6180,6180,6180,6180,0
|
|
20230630,150400,69379730,6180,6180,6180,6180,0
|
|
20230630,150300,69379730,6180,6180,6180,6180,2
|
|
20230630,150200,69367370,6170,6170,6170,6170,0
|
|
20230630,150100,69367370,6170,6170,6170,6170,0
|
|
20230630,150000,69367370,6170,6170,6170,6170,0
|
|
20230630,145900,69367370,6170,6170,6170,6170,0
|
|
20230630,145800,69367370,6170,6170,6170,6170,1
|
|
20230630,145700,69361200,6180,6180,6180,6180,0
|
|
20230630,145600,69361200,6180,6180,6180,6180,0
|
|
20230630,145500,69361200,6180,6180,6180,6180,0
|
|
20230630,145400,69361200,6180,6180,6180,6180,0
|
|
20230630,145300,69361200,6180,6180,6180,6180,0
|
|
20230630,145200,69361200,6180,6180,6180,6180,0
|
|
20230630,145100,69361200,6180,6180,6180,6180,42
|
|
20230630,145000,69101640,6180,6180,6180,6180,0
|
|
20230630,144900,69101640,6180,6180,6180,6180,0
|
|
20230630,144800,69101640,6180,6180,6180,6180,0
|
|
20230630,144700,69101640,6180,6180,6180,6180,1
|
|
20230630,144600,69095460,6170,6170,6170,6170,0
|
|
20230630,144500,69095460,6170,6170,6170,6170,0
|
|
20230630,144400,69095460,6170,6170,6170,6170,0
|
|
20230630,144300,69095460,6170,6180,6180,6170,150
|
|
20230630,144200,68169800,6180,6180,6180,6180,0
|
|
20230630,144100,68169800,6180,6180,6180,6180,0
|
|
20230630,144000,68169800,6180,6180,6180,6180,0
|
|
20230630,143900,68169800,6180,6180,6180,6180,0
|
|
20230630,143800,68169800,6180,6180,6180,6180,0
|
|
20230630,143700,68169800,6180,6180,6180,6180,0
|
|
20230630,143600,68169800,6180,6180,6180,6180,0
|
|
20230630,143500,68169800,6180,6180,6180,6180,0
|
|
20230630,143400,68169800,6180,6180,6180,6180,0
|
|
20230630,143300,68169800,6180,6180,6180,6180,26
|
|
20230630,143200,68009120,6190,6190,6190,6190,0
|
|
20230630,143100,68009120,6190,6190,6190,6190,0
|
|
20230630,143000,68009120,6190,6190,6190,6190,1
|
|
20230630,142900,68002930,6190,6190,6190,6190,0
|
|
20230630,142800,68002930,6190,6190,6190,6190,0
|
|
20230630,142700,68002930,6190,6190,6190,6190,0
|
|
20230630,142600,68002930,6190,6190,6190,6190,25
|
|
20230630,142500,67848180,6190,6190,6190,6190,0
|
|
20230630,142400,67848180,6190,6190,6190,6190,0
|
|
20230630,142300,67848180,6190,6190,6190,6190,0
|
|
20230630,142200,67848180,6190,6190,6190,6190,0
|
|
20230630,142100,67848180,6190,6190,6190,6190,30
|
|
20230630,142000,67662480,6190,6190,6190,6190,0
|
|
20230630,141900,67662480,6190,6190,6190,6190,0
|
|
20230630,141800,67662480,6190,6190,6190,6190,0
|
|
20230630,141700,67662480,6190,6190,6190,6190,0
|
|
20230630,141600,67662480,6190,6190,6190,6190,0
|
|
20230630,141500,67662480,6190,6190,6190,6190,0
|
|
20230630,141400,67662480,6190,6190,6190,6190,0
|
|
20230630,141300,67662480,6190,6190,6190,6190,0
|
|
20230630,141200,67662480,6190,6190,6190,6190,0
|
|
20230630,141100,67662480,6190,6190,6190,6190,0
|
|
20230630,141000,67662480,6190,6190,6190,6190,0
|
|
20230630,140900,67662480,6190,6190,6190,6190,0
|
|
20230630,140800,67662480,6190,6190,6190,6190,0
|
|
20230630,140700,67662480,6190,6190,6190,6190,0
|
|
20230630,140600,67662480,6190,6190,6190,6190,70
|
|
20230630,140500,67229180,6190,6190,6190,6190,0
|
|
20230630,140400,67229180,6190,6190,6190,6190,0
|
|
20230630,140300,67229180,6190,6190,6190,6190,0
|
|
20230630,140200,67229180,6190,6190,6190,6190,0
|
|
20230630,140100,67229180,6190,6190,6190,6190,0
|
|
20230630,140000,67229180,6190,6190,6190,6190,20
|
|
20230630,135900,67105380,6190,6200,6200,6190,54
|
|
20230630,135800,66770610,6190,6190,6190,6190,0
|
|
20230630,135700,66770610,6190,6190,6190,6190,0
|
|
20230630,135600,66770610,6190,6190,6190,6190,0
|
|
20230630,135500,66770610,6190,6190,6190,6190,0
|
|
20230630,135400,66770610,6190,6190,6190,6190,15
|
|
20230630,135300,66677760,6190,6190,6190,6190,0
|
|
20230630,135200,66677760,6190,6180,6190,6180,778
|
|
20230630,135100,61863320,6160,6160,6160,6160,0
|
|
20230630,135000,61863320,6160,6160,6160,6160,0
|
|
20230630,134900,61863320,6160,6160,6160,6160,0
|
|
20230630,134800,61863320,6160,6160,6160,6160,0
|
|
20230630,134700,61863320,6160,6160,6160,6160,0
|
|
20230630,134600,61863320,6160,6160,6160,6160,0
|
|
20230630,134500,61863320,6160,6160,6160,6160,450
|
|
20230630,134400,59091320,6180,6180,6180,6180,0
|
|
20230630,134300,59091320,6180,6180,6180,6180,0
|
|
20230630,134200,59091320,6180,6180,6180,6180,0
|
|
20230630,134100,59091320,6180,6180,6180,6180,0
|
|
20230630,134000,59091320,6180,6180,6180,6180,1
|
|
20230630,133900,59085140,6180,6180,6180,6180,0
|
|
20230630,133800,59085140,6180,6180,6180,6180,0
|
|
20230630,133700,59085140,6180,6180,6180,6180,0
|
|
20230630,133600,59085140,6180,6180,6180,6180,10
|
|
20230630,133500,59023340,6170,6170,6170,6170,0
|
|
20230630,133400,59023340,6170,6170,6170,6170,0
|
|
20230630,133300,59023340,6170,6170,6170,6170,0
|
|
20230630,133200,59023340,6170,6170,6170,6170,0
|
|
20230630,133100,59023340,6170,6170,6170,6170,0
|
|
20230630,133000,59023340,6170,6170,6170,6170,38
|
|
20230630,132900,58788880,6170,6170,6170,6170,12
|
|
20230630,132800,58714840,6160,6160,6160,6160,0
|
|
20230630,132700,58714840,6160,6160,6160,6160,0
|
|
20230630,132600,58714840,6160,6160,6160,6160,0
|
|
20230630,132500,58714840,6160,6160,6160,6160,0
|
|
20230630,132400,58714840,6160,6160,6160,6160,0
|
|
20230630,132300,58714840,6160,6160,6160,6160,114
|
|
20230630,132200,58012600,6160,6160,6160,6160,0
|
|
20230630,132100,58012600,6160,6160,6160,6160,0
|
|
20230630,132000,58012600,6160,6160,6160,6160,0
|
|
20230630,131900,58012600,6160,6160,6160,6160,0
|
|
20230630,131800,58012600,6160,6160,6160,6160,0
|
|
20230630,131700,58012600,6160,6160,6160,6160,0
|
|
20230630,131600,58012600,6160,6160,6160,6160,0
|
|
20230630,131500,58012600,6160,6160,6160,6160,0
|
|
20230630,131400,58012600,6160,6160,6160,6160,5
|
|
20230630,131300,57981800,6170,6170,6170,6170,0
|
|
20230630,131200,57981800,6170,6170,6170,6170,0
|
|
20230630,131100,57981800,6170,6170,6170,6170,0
|
|
20230630,131000,57981800,6170,6170,6170,6170,0
|
|
20230630,130900,57981800,6170,6170,6170,6170,10
|
|
20230630,130800,57920100,6170,6170,6170,6170,0
|
|
20230630,130700,57920100,6170,6170,6170,6170,0
|
|
20230630,130600,57920100,6170,6170,6170,6170,2
|
|
20230630,130500,57907760,6150,6170,6170,6150,1897
|
|
20230630,130400,46240530,6150,6150,6150,6150,0
|
|
20230630,130300,46240530,6150,6170,6170,6150,2
|
|
20230630,130200,46228210,6170,6170,6170,6170,0
|
|
20230630,130100,46228210,6170,6170,6170,6170,5
|
|
20230630,130000,46197360,6170,6170,6170,6170,0
|
|
20230630,125900,46197360,6170,6170,6170,6170,20
|
|
20230630,125800,46073960,6170,6170,6170,6170,0
|
|
20230630,125700,46073960,6170,6170,6170,6170,0
|
|
20230630,125600,46073960,6170,6170,6170,6170,0
|
|
20230630,125500,46073960,6170,6170,6170,6170,0
|
|
20230630,125400,46073960,6170,6170,6170,6170,0
|
|
20230630,125300,46073960,6170,6170,6170,6170,0
|
|
20230630,125200,46073960,6170,6170,6170,6170,0
|
|
20230630,125100,46073960,6170,6170,6170,6170,0
|
|
20230630,125000,46073960,6170,6170,6170,6170,1
|
|
20230630,124900,46067790,6170,6170,6170,6170,0
|
|
20230630,124800,46067790,6170,6170,6170,6170,0
|
|
20230630,124700,46067790,6170,6170,6170,6170,0
|
|
20230630,124600,46067790,6170,6170,6170,6170,0
|
|
20230630,124500,46067790,6170,6170,6170,6170,0
|
|
20230630,124400,46067790,6170,6150,6170,6130,127
|
|
20230630,124300,45289020,6180,6180,6180,6180,0
|
|
20230630,124200,45289020,6180,6180,6180,6180,0
|
|
20230630,124100,45289020,6180,6180,6180,6180,0
|
|
20230630,124000,45289020,6180,6180,6180,6180,0
|
|
20230630,123900,45289020,6180,6180,6180,6180,0
|
|
20230630,123800,45289020,6180,6180,6180,6150,39
|
|
20230630,123700,45048030,6170,6150,6170,6150,1090
|
|
20230630,123600,38322770,6160,6160,6160,6160,0
|
|
20230630,123500,38322770,6160,6160,6160,6160,0
|
|
20230630,123400,38322770,6160,6160,6160,6160,0
|
|
20230630,123300,38322770,6160,6170,6170,6160,5
|
|
20230630,123200,38291960,6160,6160,6160,6160,153
|
|
20230630,123100,37349480,6160,6160,6160,6160,0
|
|
20230630,123000,37349480,6160,6160,6160,6160,0
|
|
20230630,122900,37349480,6160,6160,6160,6160,0
|
|
20230630,122800,37349480,6160,6160,6160,6160,0
|
|
20230630,122700,37349480,6160,6160,6160,6160,0
|
|
20230630,122600,37349480,6160,6160,6160,6160,0
|
|
20230630,122500,37349480,6160,6160,6160,6160,0
|
|
20230630,122400,37349480,6160,6160,6160,6160,0
|
|
20230630,122300,37349480,6160,6160,6160,6160,0
|
|
20230630,122200,37349480,6160,6160,6160,6160,0
|
|
20230630,122100,37349480,6160,6160,6160,6160,0
|
|
20230630,122000,37349480,6160,6160,6160,6160,0
|
|
20230630,121900,37349480,6160,6160,6160,6160,0
|
|
20230630,121800,37349480,6160,6160,6160,6160,0
|
|
20230630,121700,37349480,6160,6160,6160,6160,0
|
|
20230630,121600,37349480,6160,6160,6160,6160,0
|
|
20230630,121500,37349480,6160,6160,6160,6160,0
|
|
20230630,121400,37349480,6160,6160,6160,6160,0
|
|
20230630,121300,37349480,6160,6160,6160,6160,0
|
|
20230630,121200,37349480,6160,6160,6160,6160,0
|
|
20230630,121100,37349480,6160,6160,6160,6160,6
|
|
20230630,121000,37312520,6170,6170,6170,6170,0
|
|
20230630,120900,37312520,6170,6170,6170,6170,0
|
|
20230630,120800,37312520,6170,6170,6170,6170,0
|
|
20230630,120700,37312520,6170,6170,6170,6170,0
|
|
20230630,120600,37312520,6170,6170,6170,6170,0
|
|
20230630,120500,37312520,6170,6170,6170,6170,0
|
|
20230630,120400,37312520,6170,6170,6170,6170,0
|
|
20230630,120300,37312520,6170,6170,6170,6170,0
|
|
20230630,120200,37312520,6170,6170,6170,6170,0
|
|
20230630,120100,37312520,6170,6170,6170,6170,0
|
|
20230630,120000,37312520,6170,6170,6170,6170,0
|
|
20230630,115900,37312520,6170,6170,6170,6170,0
|
|
20230630,115800,37312520,6170,6170,6170,6170,0
|
|
20230630,115700,37312520,6170,6170,6170,6170,0
|
|
20230630,115600,37312520,6170,6170,6170,6170,0
|
|
20230630,115500,37312520,6170,6170,6170,6170,0
|
|
20230630,115400,37312520,6170,6170,6170,6170,0
|
|
20230630,115300,37312520,6170,6170,6170,6170,0
|
|
20230630,115200,37312520,6170,6170,6170,6170,11
|
|
20230630,115100,37244650,6150,6150,6150,6150,0
|
|
20230630,115000,37244650,6150,6150,6150,6150,0
|
|
20230630,114900,37244650,6150,6150,6150,6150,0
|
|
20230630,114800,37244650,6150,6150,6150,6150,0
|
|
20230630,114700,37244650,6150,6150,6150,6150,0
|
|
20230630,114600,37244650,6150,6150,6150,6150,0
|
|
20230630,114500,37244650,6150,6150,6150,6150,0
|
|
20230630,114400,37244650,6150,6150,6150,6150,0
|
|
20230630,114300,37244650,6150,6150,6150,6150,0
|
|
20230630,114200,37244650,6150,6150,6150,6150,0
|
|
20230630,114100,37244650,6150,6150,6150,6150,0
|
|
20230630,114000,37244650,6150,6150,6150,6150,0
|
|
20230630,113900,37244650,6150,6150,6150,6150,0
|
|
20230630,113800,37244650,6150,6150,6150,6150,0
|
|
20230630,113700,37244650,6150,6150,6150,6150,342
|
|
20230630,113600,35141350,6150,6150,6150,6150,104
|
|
20230630,113500,34501750,6140,6140,6140,6140,216
|
|
20230630,113400,33175510,6140,6140,6140,6140,0
|
|
20230630,113300,33175510,6140,6140,6140,6140,0
|
|
20230630,113200,33175510,6140,6140,6140,6140,0
|
|
20230630,113100,33175510,6140,6140,6140,6140,0
|
|
20230630,113000,33175510,6140,6140,6140,6140,0
|
|
20230630,112900,33175510,6140,6140,6140,6140,0
|
|
20230630,112800,33175510,6140,6140,6140,6140,0
|
|
20230630,112700,33175510,6140,6140,6140,6140,0
|
|
20230630,112600,33175510,6140,6140,6140,6140,0
|
|
20230630,112500,33175510,6140,6140,6140,6140,0
|
|
20230630,112400,33175510,6140,6140,6140,6140,0
|
|
20230630,112300,33175510,6140,6140,6140,6140,0
|
|
20230630,112200,33175510,6140,6140,6140,6140,0
|
|
20230630,112100,33175510,6140,6140,6140,6140,0
|
|
20230630,112000,33175510,6140,6140,6140,6140,2
|
|
20230630,111900,33163230,6130,6130,6130,6130,0
|
|
20230630,111800,33163230,6130,6130,6130,6130,0
|
|
20230630,111700,33163230,6130,6130,6130,6130,0
|
|
20230630,111600,33163230,6130,6130,6130,6130,0
|
|
20230630,111500,33163230,6130,6130,6130,6130,0
|
|
20230630,111400,33163230,6130,6130,6130,6130,0
|
|
20230630,111300,33163230,6130,6150,6150,6130,1180
|
|
20230630,111200,25921350,6150,6150,6150,6150,0
|
|
20230630,111100,25921350,6150,6150,6150,6150,0
|
|
20230630,111000,25921350,6150,6150,6150,6150,0
|
|
20230630,110900,25921350,6150,6150,6150,6150,0
|
|
20230630,110800,25921350,6150,6150,6150,6150,0
|
|
20230630,110700,25921350,6150,6150,6150,6150,0
|
|
20230630,110600,25921350,6150,6150,6150,6150,0
|
|
20230630,110500,25921350,6150,6150,6150,6150,0
|
|
20230630,110400,25921350,6150,6150,6150,6150,0
|
|
20230630,110300,25921350,6150,6150,6150,6150,0
|
|
20230630,110200,25921350,6150,6150,6150,6150,0
|
|
20230630,110100,25921350,6150,6150,6150,6150,0
|
|
20230630,110000,25921350,6150,6150,6150,6150,0
|
|
20230630,105900,25921350,6150,6150,6150,6150,0
|
|
20230630,105800,25921350,6150,6150,6150,6150,0
|
|
20230630,105700,25921350,6150,6150,6150,6150,0
|
|
20230630,105600,25921350,6150,6150,6150,6150,1000
|
|
20230630,105500,19771350,6150,6150,6150,6150,0
|
|
20230630,105400,19771350,6150,6150,6150,6150,0
|
|
20230630,105300,19771350,6150,6150,6150,6150,0
|
|
20230630,105200,19771350,6150,6150,6150,6150,0
|
|
20230630,105100,19771350,6150,6150,6150,6150,8
|
|
20230630,105000,19722150,6170,6170,6170,6170,0
|
|
20230630,104900,19722150,6170,6170,6170,6170,0
|
|
20230630,104800,19722150,6170,6170,6170,6170,0
|
|
20230630,104700,19722150,6170,6170,6170,6170,0
|
|
20230630,104600,19722150,6170,6170,6170,6170,0
|
|
20230630,104500,19722150,6170,6180,6180,6170,23
|
|
20230630,104400,19580200,6170,6170,6170,6170,0
|
|
20230630,104300,19580200,6170,6170,6170,6170,0
|
|
20230630,104200,19580200,6170,6170,6170,6170,0
|
|
20230630,104100,19580200,6170,6170,6170,6170,0
|
|
20230630,104000,19580200,6170,6170,6170,6170,0
|
|
20230630,103900,19580200,6170,6170,6170,6170,0
|
|
20230630,103800,19580200,6170,6170,6170,6170,0
|
|
20230630,103700,19580200,6170,6170,6170,6170,0
|
|
20230630,103600,19580200,6170,6170,6170,6170,0
|
|
20230630,103500,19580200,6170,6170,6170,6170,0
|
|
20230630,103400,19580200,6170,6170,6170,6170,0
|
|
20230630,103300,19580200,6170,6170,6170,6170,0
|
|
20230630,103200,19580200,6170,6170,6170,6170,0
|
|
20230630,103100,19580200,6170,6170,6170,6170,0
|
|
20230630,103000,19580200,6170,6170,6170,6170,0
|
|
20230630,102900,19580200,6170,6170,6170,6170,0
|
|
20230630,102800,19580200,6170,6170,6170,6170,0
|
|
20230630,102700,19580200,6170,6170,6170,6170,0
|
|
20230630,102600,19580200,6170,6170,6170,6170,0
|
|
20230630,102500,19580200,6170,6170,6170,6170,1
|
|
20230630,102400,19574030,6180,6180,6180,6180,0
|
|
20230630,102300,19574030,6180,6180,6180,6180,0
|
|
20230630,102200,19574030,6180,6180,6180,6180,0
|
|
20230630,102100,19574030,6180,6180,6180,6180,0
|
|
20230630,102000,19574030,6180,6180,6180,6180,3
|
|
20230630,101900,19555490,6200,6200,6200,6200,0
|
|
20230630,101800,19555490,6200,6200,6200,6200,0
|
|
20230630,101700,19555490,6200,6200,6200,6200,0
|
|
20230630,101600,19555490,6200,6180,6200,6180,43
|
|
20230630,101500,19289710,6180,6180,6180,6180,0
|
|
20230630,101400,19289710,6180,6180,6180,6180,2
|
|
20230630,101300,19277350,6170,6170,6170,6170,156
|
|
20230630,101200,18314830,6160,6160,6160,6160,0
|
|
20230630,101100,18314830,6160,6160,6160,6160,3
|
|
20230630,101000,18296350,6160,6160,6160,6160,0
|
|
20230630,100900,18296350,6160,6160,6160,6160,0
|
|
20230630,100800,18296350,6160,6160,6160,6160,0
|
|
20230630,100700,18296350,6160,6160,6160,6160,0
|
|
20230630,100600,18296350,6160,6160,6160,6160,0
|
|
20230630,100500,18296350,6160,6160,6160,6160,0
|
|
20230630,100400,18296350,6160,6160,6160,6160,1
|
|
20230630,100300,18290190,6150,6150,6150,6150,0
|
|
20230630,100200,18290190,6150,6150,6150,6150,0
|
|
20230630,100100,18290190,6150,6150,6150,6150,0
|
|
20230630,100000,18290190,6150,6150,6150,6150,0
|
|
20230630,095900,18290190,6150,6150,6150,6150,0
|
|
20230630,095800,18290190,6150,6150,6150,6150,0
|
|
20230630,095700,18290190,6150,6150,6150,6150,0
|
|
20230630,095600,18290190,6150,6150,6150,6150,0
|
|
20230630,095500,18290190,6150,6150,6150,6150,0
|
|
20230630,095400,18290190,6150,6150,6150,6150,0
|
|
20230630,095300,18290190,6150,6150,6150,6150,0
|
|
20230630,095200,18290190,6150,6150,6150,6150,0
|
|
20230630,095100,18290190,6150,6150,6150,6150,0
|
|
20230630,095000,18290190,6150,6150,6150,6150,0
|
|
20230630,094900,18290190,6150,6140,6150,6140,39
|
|
20230630,094800,18050350,6150,6150,6150,6150,0
|
|
20230630,094700,18050350,6150,6120,6150,6120,500
|
|
20230630,094600,14986460,6100,6100,6100,6100,0
|
|
20230630,094500,14986460,6100,6100,6100,6100,0
|
|
20230630,094400,14986460,6100,6100,6100,6100,0
|
|
20230630,094300,14986460,6100,6100,6100,6100,0
|
|
20230630,094200,14986460,6100,6100,6100,6100,0
|
|
20230630,094100,14986460,6100,6100,6100,6100,0
|
|
20230630,094000,14986460,6100,6100,6100,6100,0
|
|
20230630,093900,14986460,6100,6100,6100,6100,0
|
|
20230630,093800,14986460,6100,6100,6100,6100,0
|
|
20230630,093700,14986460,6100,6100,6100,6100,0
|
|
20230630,093600,14986460,6100,6100,6100,6100,6
|
|
20230630,093500,14949860,6100,6100,6100,6100,0
|
|
20230630,093400,14949860,6100,6130,6130,6100,481
|
|
20230630,093300,12011760,6120,6130,6140,6120,148
|
|
20230630,093200,11105330,6130,6130,6130,6130,0
|
|
20230630,093100,11105330,6130,6130,6130,6130,0
|
|
20230630,093000,11105330,6130,6130,6130,6130,1
|
|
20230630,092900,11099200,6130,6120,6130,6120,3
|
|
20230630,092800,11080820,6130,6130,6130,6130,0
|
|
20230630,092700,11080820,6130,6130,6130,6130,0
|
|
20230630,092600,11080820,6130,6130,6130,6130,0
|
|
20230630,092500,11080820,6130,6130,6130,6130,0
|
|
20230630,092400,11080820,6130,6130,6130,6130,0
|
|
20230630,092300,11080820,6130,6130,6130,6130,0
|
|
20230630,092200,11080820,6130,6110,6130,6110,55
|
|
20230630,092100,10744340,6110,6100,6110,6100,400
|
|
20230630,092000,8301180,6090,6090,6090,6090,0
|
|
20230630,091900,8301180,6090,6100,6100,6090,620
|
|
20230630,091800,4519220,6100,6100,6100,6100,385
|
|
20230630,091700,2170720,6100,6100,6100,6100,0
|
|
20230630,091600,2170720,6100,6100,6100,6100,0
|
|
20230630,091500,2170720,6100,6100,6100,6100,0
|
|
20230630,091400,2170720,6100,6100,6100,6100,0
|
|
20230630,091300,2170720,6100,6100,6100,6100,0
|
|
20230630,091200,2170720,6100,6100,6100,6100,0
|
|
20230630,091100,2170720,6100,6100,6100,6100,0
|
|
20230630,091000,2170720,6100,6100,6100,6100,0
|
|
20230630,090900,2170720,6100,6100,6100,6100,0
|
|
20230630,090800,2170720,6100,6100,6100,6100,0
|
|
20230630,090700,2170720,6100,6100,6100,6100,0
|
|
20230630,090600,2170720,6100,6100,6100,6100,0
|
|
20230630,090500,2170720,6100,6100,6100,6100,0
|
|
20230630,090400,2170720,6100,6100,6100,6100,0
|
|
20230630,090300,2170720,6100,6100,6100,6100,0
|
|
20230630,090200,2170720,6100,6100,6100,6100,1
|
|
20230630,090100,2164620,6100,6080,6100,6080,302
|
|
20230630,090000,322770,6090,6090,6090,6090,53
|