586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184300,80226930,6120,6120,6120,6120,25
|
|
20230717,184200,80226930,6120,6120,6120,6120,0
|
|
20230717,184100,80226930,6120,6120,6120,6120,0
|
|
20230717,184000,80226930,6120,6120,6120,6120,0
|
|
20230717,183900,80226930,6120,6120,6120,6120,0
|
|
20230717,183800,80226930,6120,6120,6120,6120,0
|
|
20230717,183700,80226930,6120,6120,6120,6120,0
|
|
20230717,183600,80226930,6120,6120,6120,6120,0
|
|
20230717,183500,80226930,6120,6120,6120,6120,0
|
|
20230717,183400,80226930,6120,6120,6120,6120,0
|
|
20230717,183300,80226930,6120,6120,6120,6120,0
|
|
20230717,183200,80226930,6120,6120,6120,6120,0
|
|
20230717,183100,80226930,6120,6120,6120,6120,0
|
|
20230717,183000,80226930,6120,6120,6120,6120,0
|
|
20230717,182900,80226930,6120,6120,6120,6120,0
|
|
20230717,182800,80226930,6120,6120,6120,6120,0
|
|
20230717,182700,80226930,6120,6120,6120,6120,0
|
|
20230717,182600,80226930,6120,6120,6120,6120,0
|
|
20230717,182500,80226930,6120,6120,6120,6120,0
|
|
20230717,182400,80226930,6120,6120,6120,6120,0
|
|
20230717,182300,80226930,6120,6120,6120,6120,0
|
|
20230717,182200,80226930,6120,6120,6120,6120,0
|
|
20230717,182100,80226930,6120,6120,6120,6120,0
|
|
20230717,182000,80226930,6120,6120,6120,6120,0
|
|
20230717,181900,80226930,6120,6120,6120,6120,0
|
|
20230717,181800,80226930,6120,6120,6120,6120,0
|
|
20230717,181700,80226930,6120,6120,6120,6120,0
|
|
20230717,181600,80226930,6120,6120,6120,6120,0
|
|
20230717,181500,80226930,6120,6120,6120,6120,0
|
|
20230717,181400,80226930,6120,6120,6120,6120,0
|
|
20230717,181300,80226930,6120,6120,6120,6120,25
|
|
20230717,181200,80226930,6120,6120,6120,6120,0
|
|
20230717,181100,80226930,6120,6120,6120,6120,0
|
|
20230717,181000,80226930,6120,6120,6120,6120,0
|
|
20230717,180900,80226930,6120,6120,6120,6120,0
|
|
20230717,180800,80226930,6120,6120,6120,6120,0
|
|
20230717,180700,80226930,6120,6120,6120,6120,0
|
|
20230717,180600,80226930,6120,6120,6120,6120,0
|
|
20230717,180500,80226930,6120,6120,6120,6120,0
|
|
20230717,180400,80226930,6120,6120,6120,6120,0
|
|
20230717,180300,80226930,6120,6120,6120,6120,0
|
|
20230717,180200,80226930,6120,6120,6120,6120,0
|
|
20230717,180100,80226930,6120,6120,6120,6120,0
|
|
20230717,180000,80226930,6120,6120,6120,6120,0
|
|
20230717,175900,80226930,6120,6120,6120,6120,0
|
|
20230717,175800,80226930,6120,6120,6120,6120,0
|
|
20230717,175700,80226930,6120,6120,6120,6120,0
|
|
20230717,175600,80226930,6120,6120,6120,6120,0
|
|
20230717,175500,80226930,6120,6120,6120,6120,0
|
|
20230717,175400,80226930,6120,6120,6120,6120,0
|
|
20230717,175300,80226930,6120,6120,6120,6120,0
|
|
20230717,175200,80226930,6120,6120,6120,6120,0
|
|
20230717,175100,80226930,6120,6120,6120,6120,0
|
|
20230717,175000,80226930,6120,6120,6120,6120,0
|
|
20230717,174900,80226930,6120,6120,6120,6120,0
|
|
20230717,174800,80226930,6120,6120,6120,6120,0
|
|
20230717,174700,80226930,6120,6120,6120,6120,0
|
|
20230717,174600,80226930,6120,6120,6120,6120,0
|
|
20230717,174500,80226930,6120,6120,6120,6120,0
|
|
20230717,174400,80226930,6120,6120,6120,6120,0
|
|
20230717,174300,80226930,6120,6120,6120,6120,25
|
|
20230717,174200,80226930,6120,6120,6120,6120,0
|
|
20230717,174100,80226930,6120,6120,6120,6120,0
|
|
20230717,174000,80226930,6120,6120,6120,6120,0
|
|
20230717,173900,80226930,6120,6120,6120,6120,0
|
|
20230717,173800,80226930,6120,6120,6120,6120,0
|
|
20230717,173700,80226930,6120,6120,6120,6120,0
|
|
20230717,173600,80226930,6120,6120,6120,6120,0
|
|
20230717,173500,80226930,6120,6120,6120,6120,0
|
|
20230717,173400,80226930,6120,6120,6120,6120,0
|
|
20230717,173300,80226930,6120,6120,6120,6120,0
|
|
20230717,173200,80226930,6120,6120,6120,6120,0
|
|
20230717,173100,80226930,6120,6120,6120,6120,0
|
|
20230717,173000,80226930,6120,6120,6120,6120,0
|
|
20230717,172900,80226930,6120,6120,6120,6120,0
|
|
20230717,172800,80226930,6120,6120,6120,6120,0
|
|
20230717,172700,80226930,6120,6120,6120,6120,0
|
|
20230717,172600,80226930,6120,6120,6120,6120,0
|
|
20230717,172500,80226930,6120,6120,6120,6120,0
|
|
20230717,172400,80226930,6120,6120,6120,6120,0
|
|
20230717,172300,80226930,6120,6120,6120,6120,0
|
|
20230717,172200,80226930,6120,6120,6120,6120,0
|
|
20230717,172100,80226930,6120,6120,6120,6120,0
|
|
20230717,172000,80226930,6120,6120,6120,6120,0
|
|
20230717,171900,80226930,6120,6120,6120,6120,0
|
|
20230717,171800,80226930,6120,6120,6120,6120,0
|
|
20230717,171700,80226930,6120,6120,6120,6120,0
|
|
20230717,171600,80226930,6120,6120,6120,6120,0
|
|
20230717,171500,80226930,6120,6120,6120,6120,0
|
|
20230717,171400,80226930,6120,6120,6120,6120,0
|
|
20230717,171300,80226930,6120,6120,6120,6120,25
|
|
20230717,171200,80226930,6120,6120,6120,6120,0
|
|
20230717,171100,80226930,6120,6120,6120,6120,0
|
|
20230717,171000,80226930,6120,6120,6120,6120,0
|
|
20230717,170900,80226930,6120,6120,6120,6120,0
|
|
20230717,170800,80226930,6120,6120,6120,6120,0
|
|
20230717,170700,80226930,6120,6120,6120,6120,0
|
|
20230717,170600,80226930,6120,6120,6120,6120,0
|
|
20230717,170500,80226930,6120,6120,6120,6120,0
|
|
20230717,170400,80226930,6120,6120,6120,6120,0
|
|
20230717,170300,80226930,6120,6120,6120,6120,0
|
|
20230717,170200,80226930,6120,6120,6120,6120,0
|
|
20230717,170100,80226930,6120,6120,6120,6120,0
|
|
20230717,170000,80226930,6120,6120,6120,6120,0
|
|
20230717,165900,80226930,6120,6120,6120,6120,0
|
|
20230717,165800,80226930,6120,6120,6120,6120,0
|
|
20230717,165700,80226930,6120,6120,6120,6120,0
|
|
20230717,165600,80226930,6120,6120,6120,6120,0
|
|
20230717,165500,80226930,6120,6120,6120,6120,0
|
|
20230717,165400,80226930,6120,6120,6120,6120,0
|
|
20230717,165300,80226930,6120,6120,6120,6120,0
|
|
20230717,165200,80226930,6120,6120,6120,6120,0
|
|
20230717,165100,80226930,6120,6120,6120,6120,0
|
|
20230717,165000,80226930,6120,6120,6120,6120,0
|
|
20230717,164900,80226930,6120,6120,6120,6120,0
|
|
20230717,164800,80226930,6120,6120,6120,6120,0
|
|
20230717,164700,80226930,6120,6120,6120,6120,0
|
|
20230717,164600,80226930,6120,6120,6120,6120,0
|
|
20230717,164500,80226930,6120,6120,6120,6120,0
|
|
20230717,164400,80226930,6120,6120,6120,6120,0
|
|
20230717,164300,80226930,6120,6120,6120,6120,25
|
|
20230717,164200,80226930,6120,6120,6120,6120,0
|
|
20230717,164100,80226930,6120,6120,6120,6120,0
|
|
20230717,164000,80226930,6120,6120,6120,6120,0
|
|
20230717,163900,80226930,6120,6120,6120,6120,0
|
|
20230717,163800,80226930,6120,6120,6120,6120,0
|
|
20230717,163700,80226930,6120,6120,6120,6120,0
|
|
20230717,163600,80226930,6120,6120,6120,6120,0
|
|
20230717,163500,80226930,6120,6120,6120,6120,0
|
|
20230717,163400,80226930,6120,6120,6120,6120,0
|
|
20230717,163300,80226930,6120,6120,6120,6120,0
|
|
20230717,163200,80226930,6120,6120,6120,6120,0
|
|
20230717,163100,80226930,6120,6120,6120,6120,0
|
|
20230717,163000,80226930,6120,6120,6120,6120,0
|
|
20230717,162900,80226930,6120,6120,6120,6120,0
|
|
20230717,162800,80226930,6120,6120,6120,6120,0
|
|
20230717,162700,80226930,6120,6120,6120,6120,0
|
|
20230717,162600,80226930,6120,6120,6120,6120,0
|
|
20230717,162500,80226930,6120,6120,6120,6120,0
|
|
20230717,162400,80226930,6120,6120,6120,6120,0
|
|
20230717,162300,80226930,6120,6120,6120,6120,0
|
|
20230717,162200,80226930,6120,6120,6120,6120,0
|
|
20230717,162100,80226930,6120,6120,6120,6120,0
|
|
20230717,162000,80226930,6120,6120,6120,6120,0
|
|
20230717,161900,80226930,6120,6120,6120,6120,0
|
|
20230717,161800,80226930,6120,6120,6120,6120,0
|
|
20230717,161700,80226930,6120,6120,6120,6120,0
|
|
20230717,161600,80226930,6120,6120,6120,6120,0
|
|
20230717,161500,80226930,6120,6120,6120,6120,0
|
|
20230717,161400,80226930,6120,6120,6120,6120,0
|
|
20230717,161300,80226930,6120,6120,6120,6120,25
|
|
20230717,161200,80226930,6120,6120,6120,6120,0
|
|
20230717,161100,80226930,6120,6120,6120,6120,0
|
|
20230717,161000,80226930,6120,6120,6120,6120,0
|
|
20230717,160900,80226930,6120,6120,6120,6120,0
|
|
20230717,160800,80226930,6120,6120,6120,6120,0
|
|
20230717,160700,80226930,6120,6120,6120,6120,0
|
|
20230717,160600,80226930,6120,6120,6120,6120,0
|
|
20230717,160500,80226930,6120,6120,6120,6120,0
|
|
20230717,160400,80226930,6120,6120,6120,6120,0
|
|
20230717,160300,80226930,6120,6120,6120,6120,0
|
|
20230717,160200,80226930,6120,6120,6120,6120,0
|
|
20230717,160100,80226930,6120,6120,6120,6120,0
|
|
20230717,160000,80226930,6120,6120,6120,6120,0
|
|
20230717,155900,80226930,6120,6120,6120,6120,0
|
|
20230717,155800,80226930,6120,6120,6120,6120,0
|
|
20230717,155700,80226930,6120,6120,6120,6120,0
|
|
20230717,155600,80226930,6120,6120,6120,6120,0
|
|
20230717,155500,80226930,6120,6120,6120,6120,0
|
|
20230717,155400,80226930,6120,6120,6120,6120,0
|
|
20230717,155300,80226930,6120,6120,6120,6120,0
|
|
20230717,155200,80226930,6120,6120,6120,6120,0
|
|
20230717,155100,80226930,6120,6120,6120,6120,0
|
|
20230717,155000,80226930,6120,6120,6120,6120,0
|
|
20230717,154900,80226930,6120,6120,6120,6120,0
|
|
20230717,154800,80226930,6120,6120,6120,6120,0
|
|
20230717,154700,80226930,6120,6120,6120,6120,0
|
|
20230717,154600,80226930,6120,6120,6120,6120,0
|
|
20230717,154500,80226930,6120,6120,6120,6120,0
|
|
20230717,154400,80226930,6120,6120,6120,6120,0
|
|
20230717,154300,80226930,6120,6120,6120,6120,25
|
|
20230717,154200,80226930,6120,6120,6120,6120,0
|
|
20230717,154100,80226930,6120,6120,6120,6120,0
|
|
20230717,154000,80226930,6120,6120,6120,6120,0
|
|
20230717,153900,80226930,6120,6120,6120,6120,0
|
|
20230717,153800,80226930,6120,6120,6120,6120,0
|
|
20230717,153700,80226930,6120,6120,6120,6120,0
|
|
20230717,153600,80226930,6120,6120,6120,6120,0
|
|
20230717,153500,80226930,6120,6120,6120,6120,0
|
|
20230717,153400,80226930,6120,6120,6120,6120,0
|
|
20230717,153300,80226930,6120,6120,6120,6120,0
|
|
20230717,153200,80226930,6120,6120,6120,6120,0
|
|
20230717,153100,80226930,6120,6120,6120,6120,0
|
|
20230717,153000,80226930,6120,6120,6120,6120,25
|
|
20230717,152900,80073930,6120,6120,6120,6120,0
|
|
20230717,152800,80073930,6120,6120,6120,6120,0
|
|
20230717,152700,80073930,6120,6120,6120,6120,0
|
|
20230717,152600,80073930,6120,6120,6120,6120,0
|
|
20230717,152500,80073930,6120,6120,6120,6120,0
|
|
20230717,152400,80073930,6120,6120,6120,6120,0
|
|
20230717,152300,80073930,6120,6120,6120,6120,0
|
|
20230717,152200,80073930,6120,6120,6120,6120,0
|
|
20230717,152100,80073930,6120,6120,6120,6120,0
|
|
20230717,152000,80073930,6120,6120,6120,6120,0
|
|
20230717,151900,80073930,6120,6120,6120,6120,0
|
|
20230717,151800,80073930,6120,6120,6120,6120,0
|
|
20230717,151700,80073930,6120,6120,6120,6120,10
|
|
20230717,151600,80012730,6120,6120,6120,6120,0
|
|
20230717,151500,80012730,6120,6120,6120,6120,0
|
|
20230717,151400,80012730,6120,6120,6120,6120,0
|
|
20230717,151300,80012730,6120,6120,6120,6120,48
|
|
20230717,151200,79718970,6130,6100,6130,6090,100
|
|
20230717,151100,79107830,6080,6080,6080,6080,0
|
|
20230717,151000,79107830,6080,6080,6080,6080,0
|
|
20230717,150900,79107830,6080,6080,6080,6080,0
|
|
20230717,150800,79107830,6080,6080,6080,6080,0
|
|
20230717,150700,79107830,6080,6080,6080,6080,0
|
|
20230717,150600,79107830,6080,6080,6080,6080,0
|
|
20230717,150500,79107830,6080,6080,6080,6080,0
|
|
20230717,150400,79107830,6080,6080,6080,6080,0
|
|
20230717,150300,79107830,6080,6080,6080,6080,0
|
|
20230717,150200,79107830,6080,6080,6080,6080,0
|
|
20230717,150100,79107830,6080,6080,6080,6080,0
|
|
20230717,150000,79107830,6080,6080,6080,6080,0
|
|
20230717,145900,79107830,6080,6080,6080,6080,0
|
|
20230717,145800,79107830,6080,6080,6080,6080,0
|
|
20230717,145700,79107830,6080,6080,6080,6080,0
|
|
20230717,145600,79107830,6080,6080,6080,6080,0
|
|
20230717,145500,79107830,6080,6080,6080,6080,0
|
|
20230717,145400,79107830,6080,6080,6080,6080,0
|
|
20230717,145300,79107830,6080,6080,6080,6080,0
|
|
20230717,145200,79107830,6080,6080,6080,6080,1
|
|
20230717,145100,79101750,6100,6100,6100,6100,0
|
|
20230717,145000,79101750,6100,6100,6100,6100,10
|
|
20230717,144900,79040750,6080,6080,6080,6080,0
|
|
20230717,144800,79040750,6080,6080,6080,6080,0
|
|
20230717,144700,79040750,6080,6080,6080,6080,0
|
|
20230717,144600,79040750,6080,6080,6080,6080,0
|
|
20230717,144500,79040750,6080,6080,6080,6080,0
|
|
20230717,144400,79040750,6080,6080,6080,6080,90
|
|
20230717,144300,78493550,6080,6080,6080,6080,0
|
|
20230717,144200,78493550,6080,6080,6080,6080,0
|
|
20230717,144100,78493550,6080,6080,6080,6080,0
|
|
20230717,144000,78493550,6080,6080,6080,6080,0
|
|
20230717,143900,78493550,6080,6080,6080,6080,0
|
|
20230717,143800,78493550,6080,6080,6080,6080,0
|
|
20230717,143700,78493550,6080,6080,6080,6080,1
|
|
20230717,143600,78487470,6080,6080,6080,6080,0
|
|
20230717,143500,78487470,6080,6080,6080,6080,0
|
|
20230717,143400,78487470,6080,6080,6080,6080,1
|
|
20230717,143300,78481390,6080,6080,6080,6080,0
|
|
20230717,143200,78481390,6080,6080,6080,6080,0
|
|
20230717,143100,78481390,6080,6080,6080,6080,0
|
|
20230717,143000,78481390,6080,6080,6080,6080,1
|
|
20230717,142900,78475310,6080,6080,6080,6080,0
|
|
20230717,142800,78475310,6080,6080,6080,6080,0
|
|
20230717,142700,78475310,6080,6080,6080,6080,0
|
|
20230717,142600,78475310,6080,6080,6080,6080,201
|
|
20230717,142500,77253230,6080,6080,6080,6080,0
|
|
20230717,142400,77253230,6080,6080,6080,6080,0
|
|
20230717,142300,77253230,6080,6080,6080,6080,0
|
|
20230717,142200,77253230,6080,6080,6080,6080,0
|
|
20230717,142100,77253230,6080,6080,6080,6080,0
|
|
20230717,142000,77253230,6080,6080,6080,6080,200
|
|
20230717,141900,76037230,6060,6060,6060,6060,0
|
|
20230717,141800,76037230,6060,6060,6060,6060,0
|
|
20230717,141700,76037230,6060,6060,6060,6060,0
|
|
20230717,141600,76037230,6060,6060,6060,6060,0
|
|
20230717,141500,76037230,6060,6060,6060,6060,0
|
|
20230717,141400,76037230,6060,6060,6060,6060,0
|
|
20230717,141300,76037230,6060,6060,6060,6060,0
|
|
20230717,141200,76037230,6060,6060,6060,6060,0
|
|
20230717,141100,76037230,6060,6060,6060,6060,0
|
|
20230717,141000,76037230,6060,6060,6060,6060,0
|
|
20230717,140900,76037230,6060,6060,6060,6060,0
|
|
20230717,140800,76037230,6060,6060,6060,6060,0
|
|
20230717,140700,76037230,6060,6060,6060,6060,0
|
|
20230717,140600,76037230,6060,6060,6060,6060,6
|
|
20230717,140500,76000870,6060,6060,6060,6060,0
|
|
20230717,140400,76000870,6060,6060,6060,6060,0
|
|
20230717,140300,76000870,6060,6080,6080,6060,339
|
|
20230717,140200,73944300,6080,6080,6080,6080,0
|
|
20230717,140100,73944300,6080,6080,6080,6080,0
|
|
20230717,140000,73944300,6080,6080,6080,6080,0
|
|
20230717,135900,73944300,6080,6080,6080,6080,0
|
|
20230717,135800,73944300,6080,6080,6080,6080,0
|
|
20230717,135700,73944300,6080,6080,6080,6080,0
|
|
20230717,135600,73944300,6080,6080,6080,6080,0
|
|
20230717,135500,73944300,6080,6080,6080,6080,0
|
|
20230717,135400,73944300,6080,6080,6080,6080,0
|
|
20230717,135300,73944300,6080,6080,6080,6080,0
|
|
20230717,135200,73944300,6080,6080,6080,6080,0
|
|
20230717,135100,73944300,6080,6080,6080,6080,0
|
|
20230717,135000,73944300,6080,6080,6080,6080,0
|
|
20230717,134900,73944300,6080,6080,6080,6080,0
|
|
20230717,134800,73944300,6080,6080,6080,6080,0
|
|
20230717,134700,73944300,6080,6080,6080,6080,0
|
|
20230717,134600,73944300,6080,6080,6080,6080,160
|
|
20230717,134500,72971500,6100,6100,6100,6100,0
|
|
20230717,134400,72971500,6100,6100,6100,6100,0
|
|
20230717,134300,72971500,6100,6100,6100,6100,0
|
|
20230717,134200,72971500,6100,6100,6100,6100,0
|
|
20230717,134100,72971500,6100,6100,6100,6100,0
|
|
20230717,134000,72971500,6100,6100,6100,6100,0
|
|
20230717,133900,72971500,6100,6100,6100,6100,0
|
|
20230717,133800,72971500,6100,6100,6100,6100,0
|
|
20230717,133700,72971500,6100,6100,6100,6100,0
|
|
20230717,133600,72971500,6100,6100,6100,6100,0
|
|
20230717,133500,72971500,6100,6100,6100,6100,0
|
|
20230717,133400,72971500,6100,6100,6100,6100,10
|
|
20230717,133300,72910500,6100,6100,6100,6100,0
|
|
20230717,133200,72910500,6100,6100,6100,6100,0
|
|
20230717,133100,72910500,6100,6100,6100,6100,0
|
|
20230717,133000,72910500,6100,6100,6100,6100,0
|
|
20230717,132900,72910500,6100,6100,6100,6100,0
|
|
20230717,132800,72910500,6100,6100,6100,6100,4
|
|
20230717,132700,72886100,6090,6090,6090,6090,0
|
|
20230717,132600,72886100,6090,6090,6090,6090,0
|
|
20230717,132500,72886100,6090,6090,6090,6090,0
|
|
20230717,132400,72886100,6090,6090,6090,6090,0
|
|
20230717,132300,72886100,6090,6090,6090,6090,0
|
|
20230717,132200,72886100,6090,6090,6090,6090,5
|
|
20230717,132100,72855650,6090,6090,6090,6090,0
|
|
20230717,132000,72855650,6090,6090,6090,6090,0
|
|
20230717,131900,72855650,6090,6090,6090,6090,0
|
|
20230717,131800,72855650,6090,6090,6090,6090,0
|
|
20230717,131700,72855650,6090,6090,6090,6090,0
|
|
20230717,131600,72855650,6090,6090,6090,6090,0
|
|
20230717,131500,72855650,6090,6090,6090,6090,0
|
|
20230717,131400,72855650,6090,6090,6090,6090,0
|
|
20230717,131300,72855650,6090,6090,6090,6090,0
|
|
20230717,131200,72855650,6090,6090,6090,6090,0
|
|
20230717,131100,72855650,6090,6090,6090,6090,0
|
|
20230717,131000,72855650,6090,6100,6100,6090,692
|
|
20230717,130900,68640550,6110,6110,6110,6110,0
|
|
20230717,130800,68640550,6110,6110,6110,6110,0
|
|
20230717,130700,68640550,6110,6110,6110,6110,0
|
|
20230717,130600,68640550,6110,6110,6110,6110,0
|
|
20230717,130500,68640550,6110,6110,6110,6110,0
|
|
20230717,130400,68640550,6110,6110,6110,6110,0
|
|
20230717,130300,68640550,6110,6110,6110,6110,0
|
|
20230717,130200,68640550,6110,6110,6110,6110,1
|
|
20230717,130100,68634440,6100,6100,6100,6100,0
|
|
20230717,130000,68634440,6100,6100,6100,6100,200
|
|
20230717,125900,67414440,6100,6100,6100,6100,0
|
|
20230717,125800,67414440,6100,6100,6100,6100,0
|
|
20230717,125700,67414440,6100,6100,6100,6100,420
|
|
20230717,125600,64852440,6100,6100,6100,6100,0
|
|
20230717,125500,64852440,6100,6100,6100,6100,355
|
|
20230717,125400,62686940,6110,6110,6110,6110,0
|
|
20230717,125300,62686940,6110,6110,6110,6110,0
|
|
20230717,125200,62686940,6110,6110,6110,6110,0
|
|
20230717,125100,62686940,6110,6110,6110,6110,0
|
|
20230717,125000,62686940,6110,6110,6110,6110,0
|
|
20230717,124900,62686940,6110,6110,6110,6110,0
|
|
20230717,124800,62686940,6110,6110,6110,6110,0
|
|
20230717,124700,62686940,6110,6110,6110,6110,0
|
|
20230717,124600,62686940,6110,6110,6110,6110,0
|
|
20230717,124500,62686940,6110,6110,6110,6110,0
|
|
20230717,124400,62686940,6110,6110,6110,6110,0
|
|
20230717,124300,62686940,6110,6110,6110,6110,0
|
|
20230717,124200,62686940,6110,6110,6110,6110,0
|
|
20230717,124100,62686940,6110,6110,6110,6110,0
|
|
20230717,124000,62686940,6110,6110,6110,6110,0
|
|
20230717,123900,62686940,6110,6110,6110,6110,6
|
|
20230717,123800,62650280,6100,6100,6100,6100,0
|
|
20230717,123700,62650280,6100,6100,6100,6100,0
|
|
20230717,123600,62650280,6100,6100,6100,6100,0
|
|
20230717,123500,62650280,6100,6100,6100,6100,0
|
|
20230717,123400,62650280,6100,6100,6100,6100,0
|
|
20230717,123300,62650280,6100,6100,6100,6100,30
|
|
20230717,123200,62467280,6100,6100,6100,6100,1
|
|
20230717,123100,62461180,6110,6110,6110,6110,0
|
|
20230717,123000,62461180,6110,6110,6110,6110,0
|
|
20230717,122900,62461180,6110,6110,6110,6110,0
|
|
20230717,122800,62461180,6110,6110,6110,6110,1
|
|
20230717,122700,62455070,6110,6110,6110,6110,0
|
|
20230717,122600,62455070,6110,6110,6110,6110,38
|
|
20230717,122500,62222890,6110,6110,6110,6110,0
|
|
20230717,122400,62222890,6110,6110,6110,6110,0
|
|
20230717,122300,62222890,6110,6110,6110,6110,0
|
|
20230717,122200,62222890,6110,6110,6110,6110,0
|
|
20230717,122100,62222890,6110,6110,6110,6110,0
|
|
20230717,122000,62222890,6110,6110,6110,6110,0
|
|
20230717,121900,62222890,6110,6110,6110,6110,0
|
|
20230717,121800,62222890,6110,6110,6110,6110,0
|
|
20230717,121700,62222890,6110,6110,6110,6110,0
|
|
20230717,121600,62222890,6110,6110,6110,6110,30
|
|
20230717,121500,62039590,6100,6100,6100,6100,0
|
|
20230717,121400,62039590,6100,6100,6100,6100,0
|
|
20230717,121300,62039590,6100,6100,6100,6100,0
|
|
20230717,121200,62039590,6100,6100,6100,6100,0
|
|
20230717,121100,62039590,6100,6100,6100,6100,0
|
|
20230717,121000,62039590,6100,6100,6100,6100,255
|
|
20230717,120900,60484090,6100,6100,6100,6100,0
|
|
20230717,120800,60484090,6100,6100,6100,6100,0
|
|
20230717,120700,60484090,6100,6100,6100,6100,0
|
|
20230717,120600,60484090,6100,6100,6100,6100,0
|
|
20230717,120500,60484090,6100,6100,6100,6100,0
|
|
20230717,120400,60484090,6100,6100,6100,6100,0
|
|
20230717,120300,60484090,6100,6100,6100,6100,0
|
|
20230717,120200,60484090,6100,6100,6100,6100,0
|
|
20230717,120100,60484090,6100,6100,6100,6100,0
|
|
20230717,120000,60484090,6100,6100,6100,6100,2000
|
|
20230717,115900,48284090,6100,6100,6100,6100,98
|
|
20230717,115800,47686290,6100,6100,6100,6100,0
|
|
20230717,115700,47686290,6100,6100,6100,6100,0
|
|
20230717,115600,47686290,6100,6100,6100,6100,0
|
|
20230717,115500,47686290,6100,6100,6100,6100,0
|
|
20230717,115400,47686290,6100,6100,6100,6100,0
|
|
20230717,115300,47686290,6100,6100,6100,6100,1456
|
|
20230717,115200,38804690,6110,6110,6110,6110,0
|
|
20230717,115100,38804690,6110,6110,6110,6110,0
|
|
20230717,115000,38804690,6110,6110,6110,6110,91
|
|
20230717,114900,38248680,6110,6110,6110,6110,0
|
|
20230717,114800,38248680,6110,6110,6110,6110,48
|
|
20230717,114700,37955400,6110,6110,6110,6110,0
|
|
20230717,114600,37955400,6110,6110,6110,6110,0
|
|
20230717,114500,37955400,6110,6110,6110,6110,0
|
|
20230717,114400,37955400,6110,6110,6110,6110,0
|
|
20230717,114300,37955400,6110,6110,6110,6110,0
|
|
20230717,114200,37955400,6110,6110,6110,6110,0
|
|
20230717,114100,37955400,6110,6110,6110,6110,0
|
|
20230717,114000,37955400,6110,6110,6110,6110,0
|
|
20230717,113900,37955400,6110,6110,6110,6110,0
|
|
20230717,113800,37955400,6110,6110,6110,6110,0
|
|
20230717,113700,37955400,6110,6110,6110,6110,0
|
|
20230717,113600,37955400,6110,6100,6110,6100,194
|
|
20230717,113500,36771060,6100,6100,6100,6100,0
|
|
20230717,113400,36771060,6100,6100,6100,6100,0
|
|
20230717,113300,36771060,6100,6100,6100,6100,0
|
|
20230717,113200,36771060,6100,6100,6100,6100,150
|
|
20230717,113100,35856060,6110,6110,6110,6110,0
|
|
20230717,113000,35856060,6110,6110,6110,6110,0
|
|
20230717,112900,35856060,6110,6110,6110,6110,0
|
|
20230717,112800,35856060,6110,6110,6110,6110,0
|
|
20230717,112700,35856060,6110,6110,6110,6110,0
|
|
20230717,112600,35856060,6110,6110,6110,6110,0
|
|
20230717,112500,35856060,6110,6110,6110,6110,0
|
|
20230717,112400,35856060,6110,6110,6110,6110,0
|
|
20230717,112300,35856060,6110,6110,6110,6110,0
|
|
20230717,112200,35856060,6110,6110,6110,6110,0
|
|
20230717,112100,35856060,6110,6110,6110,6110,0
|
|
20230717,112000,35856060,6110,6110,6110,6110,0
|
|
20230717,111900,35856060,6110,6110,6110,6110,250
|
|
20230717,111800,34328560,6110,6110,6110,6110,0
|
|
20230717,111700,34328560,6110,6110,6110,6110,500
|
|
20230717,111600,31273560,6110,6110,6110,6110,0
|
|
20230717,111500,31273560,6110,6110,6110,6110,0
|
|
20230717,111400,31273560,6110,6110,6110,6110,0
|
|
20230717,111300,31273560,6110,6110,6110,6110,0
|
|
20230717,111200,31273560,6110,6110,6110,6110,0
|
|
20230717,111100,31273560,6110,6110,6110,6110,0
|
|
20230717,111000,31273560,6110,6110,6110,6110,7
|
|
20230717,110900,31230790,6120,6120,6120,6120,188
|
|
20230717,110800,30080230,6110,6110,6110,6110,0
|
|
20230717,110700,30080230,6110,6110,6110,6110,1
|
|
20230717,110600,30074120,6100,6100,6100,6100,0
|
|
20230717,110500,30074120,6100,6100,6100,6100,0
|
|
20230717,110400,30074120,6100,6100,6100,6100,0
|
|
20230717,110300,30074120,6100,6100,6100,6100,0
|
|
20230717,110200,30074120,6100,6100,6100,6100,0
|
|
20230717,110100,30074120,6100,6100,6100,6100,0
|
|
20230717,110000,30074120,6100,6100,6100,6100,1000
|
|
20230717,105900,23974120,6110,6110,6110,6110,0
|
|
20230717,105800,23974120,6110,6110,6110,6110,0
|
|
20230717,105700,23974120,6110,6110,6110,6110,0
|
|
20230717,105600,23974120,6110,6110,6110,6110,0
|
|
20230717,105500,23974120,6110,6110,6110,6110,0
|
|
20230717,105400,23974120,6110,6110,6110,6110,0
|
|
20230717,105300,23974120,6110,6110,6110,6110,3
|
|
20230717,105200,23955790,6110,6110,6110,6110,2
|
|
20230717,105100,23943570,6110,6110,6110,6110,0
|
|
20230717,105000,23943570,6110,6110,6110,6110,0
|
|
20230717,104900,23943570,6110,6110,6110,6110,3
|
|
20230717,104800,23925240,6110,6110,6110,6110,2
|
|
20230717,104700,23913020,6100,6100,6100,6100,0
|
|
20230717,104600,23913020,6100,6100,6100,6100,1
|
|
20230717,104500,23906920,6100,6100,6100,6100,0
|
|
20230717,104400,23906920,6100,6100,6100,6100,0
|
|
20230717,104300,23906920,6100,6100,6100,6100,0
|
|
20230717,104200,23906920,6100,6100,6100,6100,0
|
|
20230717,104100,23906920,6100,6100,6100,6100,0
|
|
20230717,104000,23906920,6100,6100,6100,6100,0
|
|
20230717,103900,23906920,6100,6100,6100,6100,0
|
|
20230717,103800,23906920,6100,6100,6100,6100,0
|
|
20230717,103700,23906920,6100,6100,6100,6100,0
|
|
20230717,103600,23906920,6100,6100,6100,6100,0
|
|
20230717,103500,23906920,6100,6100,6100,6100,0
|
|
20230717,103400,23906920,6100,6100,6100,6100,0
|
|
20230717,103300,23906920,6100,6100,6100,6100,0
|
|
20230717,103200,23906920,6100,6100,6100,6100,0
|
|
20230717,103100,23906920,6100,6100,6100,6100,0
|
|
20230717,103000,23906920,6100,6100,6100,6100,0
|
|
20230717,102900,23906920,6100,6100,6100,6100,0
|
|
20230717,102800,23906920,6100,6100,6100,6100,0
|
|
20230717,102700,23906920,6100,6100,6100,6100,0
|
|
20230717,102600,23906920,6100,6100,6100,6100,0
|
|
20230717,102500,23906920,6100,6100,6100,6100,0
|
|
20230717,102400,23906920,6100,6100,6100,6100,100
|
|
20230717,102300,23296920,6100,6100,6100,6100,138
|
|
20230717,102200,22455120,6120,6120,6120,6120,0
|
|
20230717,102100,22455120,6120,6120,6120,6120,0
|
|
20230717,102000,22455120,6120,6120,6120,6120,0
|
|
20230717,101900,22455120,6120,6120,6120,6120,0
|
|
20230717,101800,22455120,6120,6120,6120,6120,0
|
|
20230717,101700,22455120,6120,6110,6120,6110,90
|
|
20230717,101600,21904960,6110,6110,6110,6110,0
|
|
20230717,101500,21904960,6110,6110,6110,6110,0
|
|
20230717,101400,21904960,6110,6110,6110,6110,0
|
|
20230717,101300,21904960,6110,6110,6110,6110,0
|
|
20230717,101200,21904960,6110,6110,6110,6110,81
|
|
20230717,101100,21410050,6120,6120,6120,6120,41
|
|
20230717,101000,21159130,6120,6120,6120,6120,11
|
|
20230717,100900,21091810,6120,6120,6120,6120,0
|
|
20230717,100800,21091810,6120,6120,6120,6120,0
|
|
20230717,100700,21091810,6120,6120,6120,6120,0
|
|
20230717,100600,21091810,6120,6120,6120,6120,0
|
|
20230717,100500,21091810,6120,6120,6120,6120,0
|
|
20230717,100400,21091810,6120,6120,6120,6120,190
|
|
20230717,100300,19929010,6130,6130,6130,6130,0
|
|
20230717,100200,19929010,6130,6130,6130,6130,0
|
|
20230717,100100,19929010,6130,6130,6130,6130,0
|
|
20230717,100000,19929010,6130,6130,6130,6130,0
|
|
20230717,095900,19929010,6130,6130,6130,6130,0
|
|
20230717,095800,19929010,6130,6130,6130,6130,0
|
|
20230717,095700,19929010,6130,6130,6130,6130,1
|
|
20230717,095600,19922880,6120,6120,6120,6120,0
|
|
20230717,095500,19922880,6120,6120,6120,6120,0
|
|
20230717,095400,19922880,6120,6120,6120,6120,0
|
|
20230717,095300,19922880,6120,6120,6120,6120,1
|
|
20230717,095200,19916760,6120,6120,6120,6120,0
|
|
20230717,095100,19916760,6120,6120,6120,6120,0
|
|
20230717,095000,19916760,6120,6120,6120,6120,0
|
|
20230717,094900,19916760,6120,6120,6120,6120,0
|
|
20230717,094800,19916760,6120,6120,6120,6120,0
|
|
20230717,094700,19916760,6120,6120,6120,6120,0
|
|
20230717,094600,19916760,6120,6120,6120,6120,0
|
|
20230717,094500,19916760,6120,6120,6120,6120,0
|
|
20230717,094400,19916760,6120,6120,6120,6120,0
|
|
20230717,094300,19916760,6120,6120,6120,6120,0
|
|
20230717,094200,19916760,6120,6120,6120,6120,0
|
|
20230717,094100,19916760,6120,6120,6120,6120,51
|
|
20230717,094000,19604640,6120,6120,6120,6120,0
|
|
20230717,093900,19604640,6120,6120,6120,6120,300
|
|
20230717,093800,17768640,6120,6120,6120,6120,0
|
|
20230717,093700,17768640,6120,6120,6120,6120,2
|
|
20230717,093600,17756400,6100,6100,6100,6100,0
|
|
20230717,093500,17756400,6100,6100,6100,6100,0
|
|
20230717,093400,17756400,6100,6100,6100,6100,0
|
|
20230717,093300,17756400,6100,6100,6100,6100,0
|
|
20230717,093200,17756400,6100,6100,6100,6100,6
|
|
20230717,093100,17719800,6100,6100,6100,6100,0
|
|
20230717,093000,17719800,6100,6100,6100,6100,0
|
|
20230717,092900,17719800,6100,6100,6100,6100,0
|
|
20230717,092800,17719800,6100,6100,6100,6100,0
|
|
20230717,092700,17719800,6100,6100,6100,6100,10
|
|
20230717,092600,17658800,6100,6100,6100,6100,0
|
|
20230717,092500,17658800,6100,6100,6100,6100,0
|
|
20230717,092400,17658800,6100,6100,6100,6100,0
|
|
20230717,092300,17658800,6100,6100,6100,6100,0
|
|
20230717,092200,17658800,6100,6100,6100,6100,0
|
|
20230717,092100,17658800,6100,6100,6100,6100,0
|
|
20230717,092000,17658800,6100,6100,6100,6100,0
|
|
20230717,091900,17658800,6100,6100,6100,6100,0
|
|
20230717,091800,17658800,6100,6100,6100,6100,0
|
|
20230717,091700,17658800,6100,6100,6100,6100,0
|
|
20230717,091600,17658800,6100,6100,6100,6100,0
|
|
20230717,091500,17658800,6100,6100,6100,6100,0
|
|
20230717,091400,17658800,6100,6100,6100,6100,0
|
|
20230717,091300,17658800,6100,6090,6100,6090,58
|
|
20230717,091200,17305060,6090,6080,6090,6080,109
|
|
20230717,091100,16641300,6090,6090,6090,6090,200
|
|
20230717,091000,15423300,6080,6080,6080,6080,0
|
|
20230717,090900,15423300,6080,6080,6080,6080,0
|
|
20230717,090800,15423300,6080,6080,6080,6080,50
|
|
20230717,090700,15119300,6090,6100,6100,6090,4
|
|
20230717,090600,15094920,6110,6100,6170,6100,2003
|
|
20230717,090500,2798950,6100,6100,6100,6100,10
|
|
20230717,090400,2737950,6100,6100,6100,6100,20
|
|
20230717,090300,2615950,6100,6100,6100,6100,0
|
|
20230717,090200,2615950,6100,6080,6100,6080,315
|
|
20230717,090100,695210,6080,6090,6090,6080,17
|
|
20230717,090000,591700,6100,6100,6100,6100,97
|