587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184400,33670700,6110,6110,6110,6110,109
|
|
20230714,184300,33670700,6110,6110,6110,6110,0
|
|
20230714,184200,33670700,6110,6110,6110,6110,0
|
|
20230714,184100,33670700,6110,6110,6110,6110,0
|
|
20230714,184000,33670700,6110,6110,6110,6110,0
|
|
20230714,183900,33670700,6110,6110,6110,6110,0
|
|
20230714,183800,33670700,6110,6110,6110,6110,0
|
|
20230714,183700,33670700,6110,6110,6110,6110,0
|
|
20230714,183600,33670700,6110,6110,6110,6110,0
|
|
20230714,183500,33670700,6110,6110,6110,6110,0
|
|
20230714,183400,33670700,6110,6110,6110,6110,0
|
|
20230714,183300,33670700,6110,6110,6110,6110,0
|
|
20230714,183200,33670700,6110,6110,6110,6110,0
|
|
20230714,183100,33670700,6110,6110,6110,6110,0
|
|
20230714,183000,33670700,6110,6110,6110,6110,0
|
|
20230714,182900,33670700,6110,6110,6110,6110,0
|
|
20230714,182800,33670700,6110,6110,6110,6110,0
|
|
20230714,182700,33670700,6110,6110,6110,6110,0
|
|
20230714,182600,33670700,6110,6110,6110,6110,0
|
|
20230714,182500,33670700,6110,6110,6110,6110,0
|
|
20230714,182400,33670700,6110,6110,6110,6110,0
|
|
20230714,182300,33670700,6110,6110,6110,6110,0
|
|
20230714,182200,33670700,6110,6110,6110,6110,0
|
|
20230714,182100,33670700,6110,6110,6110,6110,0
|
|
20230714,182000,33670700,6110,6110,6110,6110,0
|
|
20230714,181900,33670700,6110,6110,6110,6110,0
|
|
20230714,181800,33670700,6110,6110,6110,6110,0
|
|
20230714,181700,33670700,6110,6110,6110,6110,0
|
|
20230714,181600,33670700,6110,6110,6110,6110,0
|
|
20230714,181500,33670700,6110,6110,6110,6110,0
|
|
20230714,181400,33670700,6110,6110,6110,6110,109
|
|
20230714,181300,33670700,6110,6110,6110,6110,0
|
|
20230714,181200,33670700,6110,6110,6110,6110,0
|
|
20230714,181100,33670700,6110,6110,6110,6110,0
|
|
20230714,181000,33670700,6110,6110,6110,6110,0
|
|
20230714,180900,33670700,6110,6110,6110,6110,0
|
|
20230714,180800,33670700,6110,6110,6110,6110,0
|
|
20230714,180700,33670700,6110,6110,6110,6110,0
|
|
20230714,180600,33670700,6110,6110,6110,6110,0
|
|
20230714,180500,33670700,6110,6110,6110,6110,0
|
|
20230714,180400,33670700,6110,6110,6110,6110,0
|
|
20230714,180300,33670700,6110,6110,6110,6110,0
|
|
20230714,180200,33670700,6110,6110,6110,6110,0
|
|
20230714,180100,33670700,6110,6110,6110,6110,0
|
|
20230714,180000,33670700,6110,6110,6110,6110,0
|
|
20230714,175900,33670700,6110,6110,6110,6110,0
|
|
20230714,175800,33670700,6110,6110,6110,6110,0
|
|
20230714,175700,33670700,6110,6110,6110,6110,0
|
|
20230714,175600,33670700,6110,6110,6110,6110,0
|
|
20230714,175500,33670700,6110,6110,6110,6110,0
|
|
20230714,175400,33670700,6110,6110,6110,6110,0
|
|
20230714,175300,33670700,6110,6110,6110,6110,0
|
|
20230714,175200,33670700,6110,6110,6110,6110,0
|
|
20230714,175100,33670700,6110,6110,6110,6110,0
|
|
20230714,175000,33670700,6110,6110,6110,6110,0
|
|
20230714,174900,33670700,6110,6110,6110,6110,0
|
|
20230714,174800,33670700,6110,6110,6110,6110,0
|
|
20230714,174700,33670700,6110,6110,6110,6110,0
|
|
20230714,174600,33670700,6110,6110,6110,6110,0
|
|
20230714,174500,33670700,6110,6110,6110,6110,0
|
|
20230714,174400,33670700,6110,6110,6110,6110,109
|
|
20230714,174300,33670700,6110,6110,6110,6110,0
|
|
20230714,174200,33670700,6110,6110,6110,6110,0
|
|
20230714,174100,33670700,6110,6110,6110,6110,0
|
|
20230714,174000,33670700,6110,6110,6110,6110,0
|
|
20230714,173900,33670700,6110,6110,6110,6110,0
|
|
20230714,173800,33670700,6110,6110,6110,6110,0
|
|
20230714,173700,33670700,6110,6110,6110,6110,0
|
|
20230714,173600,33670700,6110,6110,6110,6110,0
|
|
20230714,173500,33670700,6110,6110,6110,6110,0
|
|
20230714,173400,33670700,6110,6110,6110,6110,0
|
|
20230714,173300,33670700,6110,6110,6110,6110,0
|
|
20230714,173200,33670700,6110,6110,6110,6110,0
|
|
20230714,173100,33670700,6110,6110,6110,6110,0
|
|
20230714,173000,33670700,6110,6110,6110,6110,0
|
|
20230714,172900,33670700,6110,6110,6110,6110,0
|
|
20230714,172800,33670700,6110,6110,6110,6110,0
|
|
20230714,172700,33670700,6110,6110,6110,6110,0
|
|
20230714,172600,33670700,6110,6110,6110,6110,0
|
|
20230714,172500,33670700,6110,6110,6110,6110,0
|
|
20230714,172400,33670700,6110,6110,6110,6110,0
|
|
20230714,172300,33670700,6110,6110,6110,6110,0
|
|
20230714,172200,33670700,6110,6110,6110,6110,0
|
|
20230714,172100,33670700,6110,6110,6110,6110,0
|
|
20230714,172000,33670700,6110,6110,6110,6110,0
|
|
20230714,171900,33670700,6110,6110,6110,6110,0
|
|
20230714,171800,33670700,6110,6110,6110,6110,0
|
|
20230714,171700,33670700,6110,6110,6110,6110,0
|
|
20230714,171600,33670700,6110,6110,6110,6110,0
|
|
20230714,171500,33670700,6110,6110,6110,6110,0
|
|
20230714,171400,33670700,6110,6110,6110,6110,109
|
|
20230714,171300,33670700,6110,6110,6110,6110,0
|
|
20230714,171200,33670700,6110,6110,6110,6110,0
|
|
20230714,171100,33670700,6110,6110,6110,6110,0
|
|
20230714,171000,33670700,6110,6110,6110,6110,0
|
|
20230714,170900,33670700,6110,6110,6110,6110,0
|
|
20230714,170800,33670700,6110,6110,6110,6110,0
|
|
20230714,170700,33670700,6110,6110,6110,6110,0
|
|
20230714,170600,33670700,6110,6110,6110,6110,0
|
|
20230714,170500,33670700,6110,6110,6110,6110,0
|
|
20230714,170400,33670700,6110,6110,6110,6110,0
|
|
20230714,170300,33670700,6110,6110,6110,6110,0
|
|
20230714,170200,33670700,6110,6110,6110,6110,0
|
|
20230714,170100,33670700,6110,6110,6110,6110,0
|
|
20230714,170000,33670700,6110,6110,6110,6110,0
|
|
20230714,165900,33670700,6110,6110,6110,6110,0
|
|
20230714,165800,33670700,6110,6110,6110,6110,0
|
|
20230714,165700,33670700,6110,6110,6110,6110,0
|
|
20230714,165600,33670700,6110,6110,6110,6110,0
|
|
20230714,165500,33670700,6110,6110,6110,6110,0
|
|
20230714,165400,33670700,6110,6110,6110,6110,0
|
|
20230714,165300,33670700,6110,6110,6110,6110,0
|
|
20230714,165200,33670700,6110,6110,6110,6110,0
|
|
20230714,165100,33670700,6110,6110,6110,6110,0
|
|
20230714,165000,33670700,6110,6110,6110,6110,0
|
|
20230714,164900,33670700,6110,6110,6110,6110,0
|
|
20230714,164800,33670700,6110,6110,6110,6110,0
|
|
20230714,164700,33670700,6110,6110,6110,6110,0
|
|
20230714,164600,33670700,6110,6110,6110,6110,0
|
|
20230714,164500,33670700,6110,6110,6110,6110,0
|
|
20230714,164400,33670700,6110,6110,6110,6110,109
|
|
20230714,164300,33670700,6110,6110,6110,6110,0
|
|
20230714,164200,33670700,6110,6110,6110,6110,0
|
|
20230714,164100,33670700,6110,6110,6110,6110,0
|
|
20230714,164000,33670700,6110,6110,6110,6110,0
|
|
20230714,163900,33670700,6110,6110,6110,6110,0
|
|
20230714,163800,33670700,6110,6110,6110,6110,0
|
|
20230714,163700,33670700,6110,6110,6110,6110,0
|
|
20230714,163600,33670700,6110,6110,6110,6110,0
|
|
20230714,163500,33670700,6110,6110,6110,6110,0
|
|
20230714,163400,33670700,6110,6110,6110,6110,0
|
|
20230714,163300,33670700,6110,6110,6110,6110,0
|
|
20230714,163200,33670700,6110,6110,6110,6110,0
|
|
20230714,163100,33670700,6110,6110,6110,6110,0
|
|
20230714,163000,33670700,6110,6110,6110,6110,0
|
|
20230714,162900,33670700,6110,6110,6110,6110,0
|
|
20230714,162800,33670700,6110,6110,6110,6110,0
|
|
20230714,162700,33670700,6110,6110,6110,6110,0
|
|
20230714,162600,33670700,6110,6110,6110,6110,0
|
|
20230714,162500,33670700,6110,6110,6110,6110,0
|
|
20230714,162400,33670700,6110,6110,6110,6110,0
|
|
20230714,162300,33670700,6110,6110,6110,6110,0
|
|
20230714,162200,33670700,6110,6110,6110,6110,0
|
|
20230714,162100,33670700,6110,6110,6110,6110,0
|
|
20230714,162000,33670700,6110,6110,6110,6110,0
|
|
20230714,161900,33670700,6110,6110,6110,6110,0
|
|
20230714,161800,33670700,6110,6110,6110,6110,0
|
|
20230714,161700,33670700,6110,6110,6110,6110,0
|
|
20230714,161600,33670700,6110,6110,6110,6110,0
|
|
20230714,161500,33670700,6110,6110,6110,6110,0
|
|
20230714,161400,33670700,6110,6110,6110,6110,109
|
|
20230714,161300,33670700,6110,6110,6110,6110,0
|
|
20230714,161200,33670700,6110,6110,6110,6110,0
|
|
20230714,161100,33670700,6110,6110,6110,6110,0
|
|
20230714,161000,33670700,6110,6110,6110,6110,0
|
|
20230714,160900,33670700,6110,6110,6110,6110,0
|
|
20230714,160800,33670700,6110,6110,6110,6110,0
|
|
20230714,160700,33670700,6110,6110,6110,6110,0
|
|
20230714,160600,33670700,6110,6110,6110,6110,0
|
|
20230714,160500,33670700,6110,6110,6110,6110,0
|
|
20230714,160400,33670700,6110,6110,6110,6110,0
|
|
20230714,160300,33670700,6110,6110,6110,6110,0
|
|
20230714,160200,33670700,6110,6110,6110,6110,0
|
|
20230714,160100,33670700,6110,6110,6110,6110,0
|
|
20230714,160000,33670700,6110,6110,6110,6110,0
|
|
20230714,155900,33670700,6110,6110,6110,6110,0
|
|
20230714,155800,33670700,6110,6110,6110,6110,0
|
|
20230714,155700,33670700,6110,6110,6110,6110,0
|
|
20230714,155600,33670700,6110,6110,6110,6110,0
|
|
20230714,155500,33670700,6110,6110,6110,6110,0
|
|
20230714,155400,33670700,6110,6110,6110,6110,0
|
|
20230714,155300,33670700,6110,6110,6110,6110,0
|
|
20230714,155200,33670700,6110,6110,6110,6110,0
|
|
20230714,155100,33670700,6110,6110,6110,6110,0
|
|
20230714,155000,33670700,6110,6110,6110,6110,0
|
|
20230714,154900,33670700,6110,6110,6110,6110,0
|
|
20230714,154800,33670700,6110,6110,6110,6110,0
|
|
20230714,154700,33670700,6110,6110,6110,6110,0
|
|
20230714,154600,33670700,6110,6110,6110,6110,0
|
|
20230714,154500,33670700,6110,6110,6110,6110,0
|
|
20230714,154400,33670700,6110,6110,6110,6110,109
|
|
20230714,154300,33670700,6110,6110,6110,6110,0
|
|
20230714,154200,33670700,6110,6110,6110,6110,0
|
|
20230714,154100,33670700,6110,6110,6110,6110,0
|
|
20230714,154000,33670700,6110,6110,6110,6110,0
|
|
20230714,153900,33670700,6110,6110,6110,6110,0
|
|
20230714,153800,33670700,6110,6110,6110,6110,0
|
|
20230714,153700,33670700,6110,6110,6110,6110,0
|
|
20230714,153600,33670700,6110,6110,6110,6110,0
|
|
20230714,153500,33670700,6110,6110,6110,6110,0
|
|
20230714,153400,33670700,6110,6110,6110,6110,0
|
|
20230714,153300,33670700,6110,6110,6110,6110,0
|
|
20230714,153200,33670700,6110,6110,6110,6110,0
|
|
20230714,153100,33670700,6110,6110,6110,6110,0
|
|
20230714,153000,33670700,6110,6110,6110,6110,109
|
|
20230714,152900,33004710,6120,6120,6120,6120,0
|
|
20230714,152800,33004710,6120,6120,6120,6120,0
|
|
20230714,152700,33004710,6120,6120,6120,6120,0
|
|
20230714,152600,33004710,6120,6120,6120,6120,0
|
|
20230714,152500,33004710,6120,6120,6120,6120,0
|
|
20230714,152400,33004710,6120,6120,6120,6120,0
|
|
20230714,152300,33004710,6120,6120,6120,6120,0
|
|
20230714,152200,33004710,6120,6120,6120,6120,0
|
|
20230714,152100,33004710,6120,6120,6120,6120,0
|
|
20230714,152000,33004710,6120,6120,6120,6120,0
|
|
20230714,151900,33004710,6120,6120,6120,6120,10
|
|
20230714,151800,32943510,6110,6110,6110,6110,26
|
|
20230714,151700,32784650,6110,6120,6120,6110,277
|
|
20230714,151600,31090700,6120,6120,6120,6120,0
|
|
20230714,151500,31090700,6120,6120,6120,6120,0
|
|
20230714,151400,31090700,6120,6120,6120,6120,0
|
|
20230714,151300,31090700,6120,6120,6120,6120,0
|
|
20230714,151200,31090700,6120,6120,6120,6120,0
|
|
20230714,151100,31090700,6120,6120,6120,6120,0
|
|
20230714,151000,31090700,6120,6120,6120,6120,0
|
|
20230714,150900,31090700,6120,6120,6120,6120,0
|
|
20230714,150800,31090700,6120,6120,6120,6120,0
|
|
20230714,150700,31090700,6120,6120,6120,6120,0
|
|
20230714,150600,31090700,6120,6120,6120,6120,0
|
|
20230714,150500,31090700,6120,6120,6120,6120,0
|
|
20230714,150400,31090700,6120,6120,6120,6120,202
|
|
20230714,150300,29854460,6130,6130,6130,6130,0
|
|
20230714,150200,29854460,6130,6130,6130,6130,0
|
|
20230714,150100,29854460,6130,6130,6130,6130,0
|
|
20230714,150000,29854460,6130,6130,6130,6130,50
|
|
20230714,145900,29547960,6120,6120,6120,6120,30
|
|
20230714,145800,29364360,6130,6130,6130,6130,17
|
|
20230714,145700,29260150,6130,6130,6130,6130,0
|
|
20230714,145600,29260150,6130,6130,6130,6130,0
|
|
20230714,145500,29260150,6130,6130,6130,6130,0
|
|
20230714,145400,29260150,6130,6130,6130,6130,0
|
|
20230714,145300,29260150,6130,6130,6130,6130,0
|
|
20230714,145200,29260150,6130,6130,6130,6130,0
|
|
20230714,145100,29260150,6130,6130,6130,6130,0
|
|
20230714,145000,29260150,6130,6130,6130,6130,0
|
|
20230714,144900,29260150,6130,6130,6130,6130,0
|
|
20230714,144800,29260150,6130,6130,6130,6130,0
|
|
20230714,144700,29260150,6130,6130,6130,6130,0
|
|
20230714,144600,29260150,6130,6130,6130,6130,0
|
|
20230714,144500,29260150,6130,6130,6130,6130,0
|
|
20230714,144400,29260150,6130,6130,6130,6130,0
|
|
20230714,144300,29260150,6130,6130,6130,6130,0
|
|
20230714,144200,29260150,6130,6130,6130,6130,0
|
|
20230714,144100,29260150,6130,6130,6130,6130,0
|
|
20230714,144000,29260150,6130,6130,6130,6130,0
|
|
20230714,143900,29260150,6130,6130,6130,6130,0
|
|
20230714,143800,29260150,6130,6130,6130,6130,0
|
|
20230714,143700,29260150,6130,6130,6130,6130,0
|
|
20230714,143600,29260150,6130,6130,6130,6130,0
|
|
20230714,143500,29260150,6130,6130,6130,6130,0
|
|
20230714,143400,29260150,6130,6130,6130,6130,0
|
|
20230714,143300,29260150,6130,6130,6130,6130,0
|
|
20230714,143200,29260150,6130,6130,6130,6130,0
|
|
20230714,143100,29260150,6130,6130,6130,6130,0
|
|
20230714,143000,29260150,6130,6130,6130,6130,0
|
|
20230714,142900,29260150,6130,6130,6130,6130,0
|
|
20230714,142800,29260150,6130,6130,6130,6130,0
|
|
20230714,142700,29260150,6130,6130,6130,6130,0
|
|
20230714,142600,29260150,6130,6130,6130,6130,0
|
|
20230714,142500,29260150,6130,6130,6130,6130,0
|
|
20230714,142400,29260150,6130,6130,6130,6130,0
|
|
20230714,142300,29260150,6130,6130,6130,6130,0
|
|
20230714,142200,29260150,6130,6130,6130,6130,0
|
|
20230714,142100,29260150,6130,6130,6130,6130,0
|
|
20230714,142000,29260150,6130,6130,6130,6130,165
|
|
20230714,141900,28248700,6130,6130,6130,6130,0
|
|
20230714,141800,28248700,6130,6130,6130,6130,0
|
|
20230714,141700,28248700,6130,6130,6130,6130,0
|
|
20230714,141600,28248700,6130,6130,6130,6130,0
|
|
20230714,141500,28248700,6130,6130,6130,6130,0
|
|
20230714,141400,28248700,6130,6130,6130,6130,0
|
|
20230714,141300,28248700,6130,6130,6130,6130,0
|
|
20230714,141200,28248700,6130,6130,6130,6130,0
|
|
20230714,141100,28248700,6130,6130,6130,6130,0
|
|
20230714,141000,28248700,6130,6130,6130,6130,0
|
|
20230714,140900,28248700,6130,6130,6130,6130,0
|
|
20230714,140800,28248700,6130,6130,6130,6130,0
|
|
20230714,140700,28248700,6130,6130,6130,6130,0
|
|
20230714,140600,28248700,6130,6130,6130,6130,0
|
|
20230714,140500,28248700,6130,6130,6130,6130,0
|
|
20230714,140400,28248700,6130,6130,6130,6130,4
|
|
20230714,140300,28224180,6130,6130,6130,6130,0
|
|
20230714,140200,28224180,6130,6130,6130,6130,117
|
|
20230714,140100,27506970,6140,6140,6140,6140,0
|
|
20230714,140000,27506970,6140,6140,6140,6140,0
|
|
20230714,135900,27506970,6140,6140,6140,6140,0
|
|
20230714,135800,27506970,6140,6140,6140,6140,0
|
|
20230714,135700,27506970,6140,6140,6140,6140,0
|
|
20230714,135600,27506970,6140,6140,6140,6140,0
|
|
20230714,135500,27506970,6140,6140,6140,6140,0
|
|
20230714,135400,27506970,6140,6140,6140,6140,0
|
|
20230714,135300,27506970,6140,6140,6140,6140,0
|
|
20230714,135200,27506970,6140,6140,6140,6140,0
|
|
20230714,135100,27506970,6140,6140,6140,6140,0
|
|
20230714,135000,27506970,6140,6140,6140,6140,0
|
|
20230714,134900,27506970,6140,6140,6140,6140,0
|
|
20230714,134800,27506970,6140,6140,6140,6140,0
|
|
20230714,134700,27506970,6140,6140,6140,6140,0
|
|
20230714,134600,27506970,6140,6140,6140,6140,0
|
|
20230714,134500,27506970,6140,6140,6140,6140,0
|
|
20230714,134400,27506970,6140,6140,6140,6140,0
|
|
20230714,134300,27506970,6140,6140,6140,6140,0
|
|
20230714,134200,27506970,6140,6140,6140,6140,0
|
|
20230714,134100,27506970,6140,6140,6140,6140,0
|
|
20230714,134000,27506970,6140,6140,6140,6140,0
|
|
20230714,133900,27506970,6140,6140,6140,6140,0
|
|
20230714,133800,27506970,6140,6140,6140,6140,0
|
|
20230714,133700,27506970,6140,6140,6140,6140,10
|
|
20230714,133600,27445570,6120,6120,6120,6120,0
|
|
20230714,133500,27445570,6120,6120,6120,6120,0
|
|
20230714,133400,27445570,6120,6120,6120,6120,0
|
|
20230714,133300,27445570,6120,6120,6120,6120,0
|
|
20230714,133200,27445570,6120,6120,6120,6120,0
|
|
20230714,133100,27445570,6120,6120,6120,6120,13
|
|
20230714,133000,27366010,6110,6110,6110,6110,0
|
|
20230714,132900,27366010,6110,6110,6110,6110,0
|
|
20230714,132800,27366010,6110,6110,6110,6110,0
|
|
20230714,132700,27366010,6110,6110,6110,6110,0
|
|
20230714,132600,27366010,6110,6110,6110,6110,0
|
|
20230714,132500,27366010,6110,6110,6110,6110,0
|
|
20230714,132400,27366010,6110,6110,6110,6110,0
|
|
20230714,132300,27366010,6110,6110,6110,6110,0
|
|
20230714,132200,27366010,6110,6110,6110,6110,0
|
|
20230714,132100,27366010,6110,6110,6110,6110,0
|
|
20230714,132000,27366010,6110,6110,6110,6110,0
|
|
20230714,131900,27366010,6110,6110,6110,6110,0
|
|
20230714,131800,27366010,6110,6110,6110,6110,0
|
|
20230714,131700,27366010,6110,6110,6110,6110,0
|
|
20230714,131600,27366010,6110,6110,6110,6110,0
|
|
20230714,131500,27366010,6110,6110,6110,6110,0
|
|
20230714,131400,27366010,6110,6110,6110,6110,0
|
|
20230714,131300,27366010,6110,6110,6110,6110,0
|
|
20230714,131200,27366010,6110,6110,6110,6110,0
|
|
20230714,131100,27366010,6110,6110,6110,6110,200
|
|
20230714,131000,26144010,6120,6120,6120,6120,0
|
|
20230714,130900,26144010,6120,6120,6120,6120,0
|
|
20230714,130800,26144010,6120,6120,6120,6120,0
|
|
20230714,130700,26144010,6120,6120,6120,6120,0
|
|
20230714,130600,26144010,6120,6120,6120,6120,0
|
|
20230714,130500,26144010,6120,6120,6120,6120,0
|
|
20230714,130400,26144010,6120,6120,6120,6120,0
|
|
20230714,130300,26144010,6120,6120,6120,6120,0
|
|
20230714,130200,26144010,6120,6120,6120,6120,1
|
|
20230714,130100,26137890,6120,6120,6120,6120,0
|
|
20230714,130000,26137890,6120,6120,6120,6120,0
|
|
20230714,125900,26137890,6120,6120,6120,6120,0
|
|
20230714,125800,26137890,6120,6120,6120,6120,0
|
|
20230714,125700,26137890,6120,6120,6120,6120,0
|
|
20230714,125600,26137890,6120,6120,6120,6120,0
|
|
20230714,125500,26137890,6120,6120,6120,6120,2
|
|
20230714,125400,26125650,6120,6120,6120,6120,0
|
|
20230714,125300,26125650,6120,6120,6120,6120,50
|
|
20230714,125200,25819650,6110,6110,6110,6110,0
|
|
20230714,125100,25819650,6110,6120,6120,6110,85
|
|
20230714,125000,25299490,6110,6110,6110,6110,0
|
|
20230714,124900,25299490,6110,6110,6110,6110,0
|
|
20230714,124800,25299490,6110,6110,6110,6110,67
|
|
20230714,124700,24890120,6110,6110,6110,6110,0
|
|
20230714,124600,24890120,6110,6110,6110,6110,0
|
|
20230714,124500,24890120,6110,6110,6110,6110,0
|
|
20230714,124400,24890120,6110,6110,6110,6110,0
|
|
20230714,124300,24890120,6110,6110,6110,6110,0
|
|
20230714,124200,24890120,6110,6110,6110,6110,0
|
|
20230714,124100,24890120,6110,6110,6110,6110,0
|
|
20230714,124000,24890120,6110,6110,6110,6110,0
|
|
20230714,123900,24890120,6110,6110,6110,6110,0
|
|
20230714,123800,24890120,6110,6110,6110,6110,0
|
|
20230714,123700,24890120,6110,6110,6110,6110,0
|
|
20230714,123600,24890120,6110,6110,6110,6110,0
|
|
20230714,123500,24890120,6110,6110,6110,6110,0
|
|
20230714,123400,24890120,6110,6110,6110,6110,0
|
|
20230714,123300,24890120,6110,6110,6110,6110,0
|
|
20230714,123200,24890120,6110,6110,6110,6110,0
|
|
20230714,123100,24890120,6110,6110,6110,6110,332
|
|
20230714,123000,22861600,6110,6110,6110,6110,0
|
|
20230714,122900,22861600,6110,6110,6110,6110,0
|
|
20230714,122800,22861600,6110,6110,6110,6110,0
|
|
20230714,122700,22861600,6110,6110,6110,6110,0
|
|
20230714,122600,22861600,6110,6110,6110,6110,0
|
|
20230714,122500,22861600,6110,6110,6110,6110,0
|
|
20230714,122400,22861600,6110,6110,6110,6110,0
|
|
20230714,122300,22861600,6110,6110,6110,6110,0
|
|
20230714,122200,22861600,6110,6110,6110,6110,0
|
|
20230714,122100,22861600,6110,6110,6110,6110,0
|
|
20230714,122000,22861600,6110,6110,6110,6110,0
|
|
20230714,121900,22861600,6110,6110,6110,6110,11
|
|
20230714,121800,22794390,6110,6110,6110,6110,0
|
|
20230714,121700,22794390,6110,6110,6110,6110,0
|
|
20230714,121600,22794390,6110,6110,6110,6110,0
|
|
20230714,121500,22794390,6110,6110,6110,6110,0
|
|
20230714,121400,22794390,6110,6110,6110,6110,0
|
|
20230714,121300,22794390,6110,6110,6110,6110,0
|
|
20230714,121200,22794390,6110,6110,6110,6110,0
|
|
20230714,121100,22794390,6110,6110,6110,6110,0
|
|
20230714,121000,22794390,6110,6110,6110,6110,0
|
|
20230714,120900,22794390,6110,6110,6110,6110,0
|
|
20230714,120800,22794390,6110,6110,6110,6110,0
|
|
20230714,120700,22794390,6110,6110,6110,6110,60
|
|
20230714,120600,22427790,6110,6110,6110,6110,0
|
|
20230714,120500,22427790,6110,6110,6110,6110,0
|
|
20230714,120400,22427790,6110,6110,6110,6110,0
|
|
20230714,120300,22427790,6110,6110,6110,6110,200
|
|
20230714,120200,21205790,6110,6110,6110,6110,638
|
|
20230714,120100,17307610,6120,6120,6120,6120,0
|
|
20230714,120000,17307610,6120,6120,6120,6120,11
|
|
20230714,115900,17240290,6110,6110,6110,6110,100
|
|
20230714,115800,16629290,6110,6110,6110,6110,0
|
|
20230714,115700,16629290,6110,6110,6110,6110,17
|
|
20230714,115600,16525420,6110,6110,6110,6110,0
|
|
20230714,115500,16525420,6110,6110,6110,6110,0
|
|
20230714,115400,16525420,6110,6110,6110,6110,0
|
|
20230714,115300,16525420,6110,6110,6110,6110,0
|
|
20230714,115200,16525420,6110,6110,6110,6110,0
|
|
20230714,115100,16525420,6110,6110,6110,6110,0
|
|
20230714,115000,16525420,6110,6110,6110,6110,0
|
|
20230714,114900,16525420,6110,6110,6110,6110,0
|
|
20230714,114800,16525420,6110,6110,6110,6110,0
|
|
20230714,114700,16525420,6110,6110,6110,6110,0
|
|
20230714,114600,16525420,6110,6110,6110,6110,0
|
|
20230714,114500,16525420,6110,6110,6110,6110,0
|
|
20230714,114400,16525420,6110,6110,6110,6110,0
|
|
20230714,114300,16525420,6110,6110,6110,6110,0
|
|
20230714,114200,16525420,6110,6110,6110,6110,0
|
|
20230714,114100,16525420,6110,6110,6110,6110,0
|
|
20230714,114000,16525420,6110,6110,6110,6110,0
|
|
20230714,113900,16525420,6110,6110,6110,6110,0
|
|
20230714,113800,16525420,6110,6110,6110,6110,0
|
|
20230714,113700,16525420,6110,6110,6110,6110,68
|
|
20230714,113600,16109940,6110,6110,6110,6110,0
|
|
20230714,113500,16109940,6110,6110,6110,6110,0
|
|
20230714,113400,16109940,6110,6110,6110,6110,0
|
|
20230714,113300,16109940,6110,6110,6110,6110,0
|
|
20230714,113200,16109940,6110,6110,6110,6110,0
|
|
20230714,113100,16109940,6110,6110,6110,6110,0
|
|
20230714,113000,16109940,6110,6110,6110,6110,0
|
|
20230714,112900,16109940,6110,6110,6110,6110,0
|
|
20230714,112800,16109940,6110,6110,6110,6110,0
|
|
20230714,112700,16109940,6110,6110,6110,6110,0
|
|
20230714,112600,16109940,6110,6110,6110,6110,0
|
|
20230714,112500,16109940,6110,6110,6110,6110,0
|
|
20230714,112400,16109940,6110,6110,6110,6110,0
|
|
20230714,112300,16109940,6110,6110,6110,6110,0
|
|
20230714,112200,16109940,6110,6110,6110,6110,0
|
|
20230714,112100,16109940,6110,6110,6110,6110,0
|
|
20230714,112000,16109940,6110,6110,6110,6110,0
|
|
20230714,111900,16109940,6110,6110,6110,6110,0
|
|
20230714,111800,16109940,6110,6110,6110,6110,0
|
|
20230714,111700,16109940,6110,6140,6150,6110,376
|
|
20230714,111600,13804770,6110,6100,6110,6100,73
|
|
20230714,111500,13359460,6100,6100,6100,6100,0
|
|
20230714,111400,13359460,6100,6100,6100,6100,0
|
|
20230714,111300,13359460,6100,6100,6100,6100,0
|
|
20230714,111200,13359460,6100,6100,6100,6100,0
|
|
20230714,111100,13359460,6100,6100,6100,6100,0
|
|
20230714,111000,13359460,6100,6100,6170,6100,105
|
|
20230714,110900,12715700,6100,6100,6100,6100,0
|
|
20230714,110800,12715700,6100,6100,6100,6100,100
|
|
20230714,110700,12105700,6080,6080,6080,6080,0
|
|
20230714,110600,12105700,6080,6080,6080,6080,0
|
|
20230714,110500,12105700,6080,6080,6080,6080,0
|
|
20230714,110400,12105700,6080,6080,6080,6080,0
|
|
20230714,110300,12105700,6080,6080,6080,6080,0
|
|
20230714,110200,12105700,6080,6080,6080,6080,0
|
|
20230714,110100,12105700,6080,6080,6080,6080,0
|
|
20230714,110000,12105700,6080,6090,6090,6080,20
|
|
20230714,105900,11984000,6080,6080,6080,6080,140
|
|
20230714,105800,11132800,6080,6080,6080,6080,0
|
|
20230714,105700,11132800,6080,6080,6080,6080,0
|
|
20230714,105600,11132800,6080,6080,6080,6080,0
|
|
20230714,105500,11132800,6080,6080,6080,6080,0
|
|
20230714,105400,11132800,6080,6080,6080,6080,0
|
|
20230714,105300,11132800,6080,6080,6080,6080,0
|
|
20230714,105200,11132800,6080,6080,6080,6080,0
|
|
20230714,105100,11132800,6080,6080,6080,6080,0
|
|
20230714,105000,11132800,6080,6080,6080,6080,0
|
|
20230714,104900,11132800,6080,6090,6090,6080,100
|
|
20230714,104800,10524750,6080,6080,6080,6080,0
|
|
20230714,104700,10524750,6080,6080,6080,6080,0
|
|
20230714,104600,10524750,6080,6080,6080,6080,0
|
|
20230714,104500,10524750,6080,6080,6080,6080,0
|
|
20230714,104400,10524750,6080,6080,6080,6080,0
|
|
20230714,104300,10524750,6080,6080,6080,6080,0
|
|
20230714,104200,10524750,6080,6080,6080,6080,0
|
|
20230714,104100,10524750,6080,6080,6080,6080,0
|
|
20230714,104000,10524750,6080,6080,6080,6080,0
|
|
20230714,103900,10524750,6080,6080,6080,6080,0
|
|
20230714,103800,10524750,6080,6080,6080,6080,0
|
|
20230714,103700,10524750,6080,6080,6080,6080,0
|
|
20230714,103600,10524750,6080,6080,6080,6080,0
|
|
20230714,103500,10524750,6080,6080,6080,6080,0
|
|
20230714,103400,10524750,6080,6080,6080,6080,0
|
|
20230714,103300,10524750,6080,6080,6080,6080,0
|
|
20230714,103200,10524750,6080,6080,6080,6080,0
|
|
20230714,103100,10524750,6080,6080,6080,6080,0
|
|
20230714,103000,10524750,6080,6080,6080,6080,0
|
|
20230714,102900,10524750,6080,6080,6080,6080,0
|
|
20230714,102800,10524750,6080,6080,6080,6080,0
|
|
20230714,102700,10524750,6080,6080,6080,6080,0
|
|
20230714,102600,10524750,6080,6080,6080,6080,0
|
|
20230714,102500,10524750,6080,6080,6080,6080,0
|
|
20230714,102400,10524750,6080,6080,6080,6080,0
|
|
20230714,102300,10524750,6080,6080,6080,6080,0
|
|
20230714,102200,10524750,6080,6080,6080,6080,0
|
|
20230714,102100,10524750,6080,6080,6080,6080,0
|
|
20230714,102000,10524750,6080,6080,6080,6080,70
|
|
20230714,101900,10099150,6080,6080,6080,6080,0
|
|
20230714,101800,10099150,6080,6080,6080,6080,0
|
|
20230714,101700,10099150,6080,6080,6080,6080,0
|
|
20230714,101600,10099150,6080,6090,6090,6080,143
|
|
20230714,101500,9229580,6090,6090,6090,6090,0
|
|
20230714,101400,9229580,6090,6090,6090,6090,0
|
|
20230714,101300,9229580,6090,6090,6090,6090,0
|
|
20230714,101200,9229580,6090,6090,6090,6090,3
|
|
20230714,101100,9211310,6090,6090,6090,6090,0
|
|
20230714,101000,9211310,6090,6090,6090,6090,0
|
|
20230714,100900,9211310,6090,6090,6090,6090,0
|
|
20230714,100800,9211310,6090,6100,6100,6090,14
|
|
20230714,100700,9125950,6090,6090,6090,6090,0
|
|
20230714,100600,9125950,6090,6090,6090,6090,0
|
|
20230714,100500,9125950,6090,6090,6090,6090,0
|
|
20230714,100400,9125950,6090,6090,6090,6090,0
|
|
20230714,100300,9125950,6090,6090,6090,6090,0
|
|
20230714,100200,9125950,6090,6090,6090,6090,0
|
|
20230714,100100,9125950,6090,6090,6090,6090,0
|
|
20230714,100000,9125950,6090,6090,6090,6090,0
|
|
20230714,095900,9125950,6090,6090,6090,6090,0
|
|
20230714,095800,9125950,6090,6090,6090,6090,0
|
|
20230714,095700,9125950,6090,6090,6090,6090,51
|
|
20230714,095600,8815360,6090,6090,6090,6090,0
|
|
20230714,095500,8815360,6090,6090,6090,6090,0
|
|
20230714,095400,8815360,6090,6090,6090,6090,0
|
|
20230714,095300,8815360,6090,6090,6090,6090,0
|
|
20230714,095200,8815360,6090,6090,6090,6090,0
|
|
20230714,095100,8815360,6090,6090,6090,6090,100
|
|
20230714,095000,8206360,6080,6080,6080,6080,0
|
|
20230714,094900,8206360,6080,6080,6080,6080,0
|
|
20230714,094800,8206360,6080,6080,6080,6080,0
|
|
20230714,094700,8206360,6080,6080,6080,6080,0
|
|
20230714,094600,8206360,6080,6080,6080,6080,0
|
|
20230714,094500,8206360,6080,6080,6080,6080,0
|
|
20230714,094400,8206360,6080,6080,6080,6080,0
|
|
20230714,094300,8206360,6080,6080,6080,6080,0
|
|
20230714,094200,8206360,6080,6080,6080,6080,0
|
|
20230714,094100,8206360,6080,6080,6080,6080,0
|
|
20230714,094000,8206360,6080,6080,6080,6080,0
|
|
20230714,093900,8206360,6080,6080,6080,6080,174
|
|
20230714,093800,7148440,6090,6090,6090,6090,4
|
|
20230714,093700,7124080,6090,6090,6090,6090,0
|
|
20230714,093600,7124080,6090,6090,6090,6090,0
|
|
20230714,093500,7124080,6090,6090,6090,6090,2
|
|
20230714,093400,7111900,6090,6090,6090,6090,0
|
|
20230714,093300,7111900,6090,6090,6090,6090,0
|
|
20230714,093200,7111900,6090,6090,6090,6090,0
|
|
20230714,093100,7111900,6090,6090,6090,6090,0
|
|
20230714,093000,7111900,6090,6090,6090,6090,1
|
|
20230714,092900,7105810,6090,6090,6090,6090,0
|
|
20230714,092800,7105810,6090,6090,6090,6090,0
|
|
20230714,092700,7105810,6090,6090,6090,6090,0
|
|
20230714,092600,7105810,6090,6090,6090,6090,0
|
|
20230714,092500,7105810,6090,6090,6090,6090,0
|
|
20230714,092400,7105810,6090,6090,6090,6090,1
|
|
20230714,092300,7099720,6090,6090,6090,6090,0
|
|
20230714,092200,7099720,6090,6090,6090,6090,0
|
|
20230714,092100,7099720,6090,6090,6090,6090,0
|
|
20230714,092000,7099720,6090,6090,6090,6090,0
|
|
20230714,091900,7099720,6090,6090,6090,6090,36
|
|
20230714,091800,6880480,6100,6100,6100,6100,26
|
|
20230714,091700,6721880,6070,6070,6070,6070,0
|
|
20230714,091600,6721880,6070,6070,6070,6070,0
|
|
20230714,091500,6721880,6070,6070,6070,6070,0
|
|
20230714,091400,6721880,6070,6070,6070,6070,0
|
|
20230714,091300,6721880,6070,6070,6070,6070,0
|
|
20230714,091200,6721880,6070,6100,6100,6070,70
|
|
20230714,091100,6296250,6110,6120,6120,6110,3
|
|
20230714,091000,6277910,6170,6170,6170,6170,0
|
|
20230714,090900,6277910,6170,6140,6170,6140,8
|
|
20230714,090800,6228700,6100,6100,6100,6100,0
|
|
20230714,090700,6228700,6100,6100,6100,6100,0
|
|
20230714,090600,6228700,6100,6100,6100,6100,0
|
|
20230714,090500,6228700,6100,6100,6100,6100,0
|
|
20230714,090400,6228700,6100,6100,6100,6100,866
|
|
20230714,090300,946100,6100,6100,6100,6100,0
|
|
20230714,090200,946100,6100,6100,6100,6100,130
|
|
20230714,090100,153100,6100,6120,6120,6100,13
|
|
20230714,090000,73560,6130,6130,6130,6130,12
|