587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,184400,69559130,6100,6100,6100,6100,108
|
|
20230718,184300,69559130,6100,6100,6100,6100,0
|
|
20230718,184200,69559130,6100,6100,6100,6100,0
|
|
20230718,184100,69559130,6100,6100,6100,6100,0
|
|
20230718,184000,69559130,6100,6100,6100,6100,0
|
|
20230718,183900,69559130,6100,6100,6100,6100,0
|
|
20230718,183800,69559130,6100,6100,6100,6100,0
|
|
20230718,183700,69559130,6100,6100,6100,6100,0
|
|
20230718,183600,69559130,6100,6100,6100,6100,0
|
|
20230718,183500,69559130,6100,6100,6100,6100,0
|
|
20230718,183400,69559130,6100,6100,6100,6100,0
|
|
20230718,183300,69559130,6100,6100,6100,6100,0
|
|
20230718,183200,69559130,6100,6100,6100,6100,0
|
|
20230718,183100,69559130,6100,6100,6100,6100,0
|
|
20230718,183000,69559130,6100,6100,6100,6100,0
|
|
20230718,182900,69559130,6100,6100,6100,6100,0
|
|
20230718,182800,69559130,6100,6100,6100,6100,0
|
|
20230718,182700,69559130,6100,6100,6100,6100,0
|
|
20230718,182600,69559130,6100,6100,6100,6100,0
|
|
20230718,182500,69559130,6100,6100,6100,6100,0
|
|
20230718,182400,69559130,6100,6100,6100,6100,0
|
|
20230718,182300,69559130,6100,6100,6100,6100,0
|
|
20230718,182200,69559130,6100,6100,6100,6100,0
|
|
20230718,182100,69559130,6100,6100,6100,6100,0
|
|
20230718,182000,69559130,6100,6100,6100,6100,0
|
|
20230718,181900,69559130,6100,6100,6100,6100,0
|
|
20230718,181800,69559130,6100,6100,6100,6100,0
|
|
20230718,181700,69559130,6100,6100,6100,6100,0
|
|
20230718,181600,69559130,6100,6100,6100,6100,0
|
|
20230718,181500,69559130,6100,6100,6100,6100,0
|
|
20230718,181400,69559130,6100,6100,6100,6100,108
|
|
20230718,181300,69559130,6100,6100,6100,6100,0
|
|
20230718,181200,69559130,6100,6100,6100,6100,0
|
|
20230718,181100,69559130,6100,6100,6100,6100,0
|
|
20230718,181000,69559130,6100,6100,6100,6100,0
|
|
20230718,180900,69559130,6100,6100,6100,6100,0
|
|
20230718,180800,69559130,6100,6100,6100,6100,0
|
|
20230718,180700,69559130,6100,6100,6100,6100,0
|
|
20230718,180600,69559130,6100,6100,6100,6100,0
|
|
20230718,180500,69559130,6100,6100,6100,6100,0
|
|
20230718,180400,69559130,6100,6100,6100,6100,0
|
|
20230718,180300,69559130,6100,6100,6100,6100,0
|
|
20230718,180200,69559130,6100,6100,6100,6100,0
|
|
20230718,180100,69559130,6100,6100,6100,6100,0
|
|
20230718,180000,69559130,6100,6100,6100,6100,0
|
|
20230718,175900,69559130,6100,6100,6100,6100,0
|
|
20230718,175800,69559130,6100,6100,6100,6100,0
|
|
20230718,175700,69559130,6100,6100,6100,6100,0
|
|
20230718,175600,69559130,6100,6100,6100,6100,0
|
|
20230718,175500,69559130,6100,6100,6100,6100,0
|
|
20230718,175400,69559130,6100,6100,6100,6100,0
|
|
20230718,175300,69559130,6100,6100,6100,6100,0
|
|
20230718,175200,69559130,6100,6100,6100,6100,0
|
|
20230718,175100,69559130,6100,6100,6100,6100,0
|
|
20230718,175000,69559130,6100,6100,6100,6100,0
|
|
20230718,174900,69559130,6100,6100,6100,6100,0
|
|
20230718,174800,69559130,6100,6100,6100,6100,0
|
|
20230718,174700,69559130,6100,6100,6100,6100,0
|
|
20230718,174600,69559130,6100,6100,6100,6100,0
|
|
20230718,174500,69559130,6100,6100,6100,6100,0
|
|
20230718,174400,69559130,6100,6100,6100,6100,108
|
|
20230718,174300,69559130,6100,6100,6100,6100,0
|
|
20230718,174200,69559130,6100,6100,6100,6100,0
|
|
20230718,174100,69559130,6100,6100,6100,6100,0
|
|
20230718,174000,69559130,6100,6100,6100,6100,0
|
|
20230718,173900,69559130,6100,6100,6100,6100,0
|
|
20230718,173800,69559130,6100,6100,6100,6100,0
|
|
20230718,173700,69559130,6100,6100,6100,6100,0
|
|
20230718,173600,69559130,6100,6100,6100,6100,0
|
|
20230718,173500,69559130,6100,6100,6100,6100,0
|
|
20230718,173400,69559130,6100,6100,6100,6100,0
|
|
20230718,173300,69559130,6100,6100,6100,6100,0
|
|
20230718,173200,69559130,6100,6100,6100,6100,0
|
|
20230718,173100,69559130,6100,6100,6100,6100,0
|
|
20230718,173000,69559130,6100,6100,6100,6100,0
|
|
20230718,172900,69559130,6100,6100,6100,6100,0
|
|
20230718,172800,69559130,6100,6100,6100,6100,0
|
|
20230718,172700,69559130,6100,6100,6100,6100,0
|
|
20230718,172600,69559130,6100,6100,6100,6100,0
|
|
20230718,172500,69559130,6100,6100,6100,6100,0
|
|
20230718,172400,69559130,6100,6100,6100,6100,0
|
|
20230718,172300,69559130,6100,6100,6100,6100,0
|
|
20230718,172200,69559130,6100,6100,6100,6100,0
|
|
20230718,172100,69559130,6100,6100,6100,6100,0
|
|
20230718,172000,69559130,6100,6100,6100,6100,0
|
|
20230718,171900,69559130,6100,6100,6100,6100,0
|
|
20230718,171800,69559130,6100,6100,6100,6100,0
|
|
20230718,171700,69559130,6100,6100,6100,6100,0
|
|
20230718,171600,69559130,6100,6100,6100,6100,0
|
|
20230718,171500,69559130,6100,6100,6100,6100,0
|
|
20230718,171400,69559130,6100,6100,6100,6100,108
|
|
20230718,171300,69559130,6100,6100,6100,6100,0
|
|
20230718,171200,69559130,6100,6100,6100,6100,0
|
|
20230718,171100,69559130,6100,6100,6100,6100,0
|
|
20230718,171000,69559130,6100,6100,6100,6100,0
|
|
20230718,170900,69559130,6100,6100,6100,6100,0
|
|
20230718,170800,69559130,6100,6100,6100,6100,0
|
|
20230718,170700,69559130,6100,6100,6100,6100,0
|
|
20230718,170600,69559130,6100,6100,6100,6100,0
|
|
20230718,170500,69559130,6100,6100,6100,6100,0
|
|
20230718,170400,69559130,6100,6100,6100,6100,0
|
|
20230718,170300,69559130,6100,6100,6100,6100,0
|
|
20230718,170200,69559130,6100,6100,6100,6100,0
|
|
20230718,170100,69559130,6100,6100,6100,6100,0
|
|
20230718,170000,69559130,6100,6100,6100,6100,0
|
|
20230718,165900,69559130,6100,6100,6100,6100,0
|
|
20230718,165800,69559130,6100,6100,6100,6100,0
|
|
20230718,165700,69559130,6100,6100,6100,6100,0
|
|
20230718,165600,69559130,6100,6100,6100,6100,0
|
|
20230718,165500,69559130,6100,6100,6100,6100,0
|
|
20230718,165400,69559130,6100,6100,6100,6100,0
|
|
20230718,165300,69559130,6100,6100,6100,6100,0
|
|
20230718,165200,69559130,6100,6100,6100,6100,0
|
|
20230718,165100,69559130,6100,6100,6100,6100,0
|
|
20230718,165000,69559130,6100,6100,6100,6100,0
|
|
20230718,164900,69559130,6100,6100,6100,6100,0
|
|
20230718,164800,69559130,6100,6100,6100,6100,0
|
|
20230718,164700,69559130,6100,6100,6100,6100,0
|
|
20230718,164600,69559130,6100,6100,6100,6100,0
|
|
20230718,164500,69559130,6100,6100,6100,6100,0
|
|
20230718,164400,69559130,6100,6100,6100,6100,108
|
|
20230718,164300,69559130,6100,6100,6100,6100,0
|
|
20230718,164200,69559130,6100,6100,6100,6100,0
|
|
20230718,164100,69559130,6100,6100,6100,6100,0
|
|
20230718,164000,69559130,6100,6100,6100,6100,0
|
|
20230718,163900,69559130,6100,6100,6100,6100,0
|
|
20230718,163800,69559130,6100,6100,6100,6100,0
|
|
20230718,163700,69559130,6100,6100,6100,6100,0
|
|
20230718,163600,69559130,6100,6100,6100,6100,0
|
|
20230718,163500,69559130,6100,6100,6100,6100,0
|
|
20230718,163400,69559130,6100,6100,6100,6100,0
|
|
20230718,163300,69559130,6100,6100,6100,6100,0
|
|
20230718,163200,69559130,6100,6100,6100,6100,0
|
|
20230718,163100,69559130,6100,6100,6100,6100,0
|
|
20230718,163000,69559130,6100,6100,6100,6100,0
|
|
20230718,162900,69559130,6100,6100,6100,6100,0
|
|
20230718,162800,69559130,6100,6100,6100,6100,0
|
|
20230718,162700,69559130,6100,6100,6100,6100,0
|
|
20230718,162600,69559130,6100,6100,6100,6100,0
|
|
20230718,162500,69559130,6100,6100,6100,6100,0
|
|
20230718,162400,69559130,6100,6100,6100,6100,0
|
|
20230718,162300,69559130,6100,6100,6100,6100,0
|
|
20230718,162200,69559130,6100,6100,6100,6100,0
|
|
20230718,162100,69559130,6100,6100,6100,6100,0
|
|
20230718,162000,69559130,6100,6100,6100,6100,0
|
|
20230718,161900,69559130,6100,6100,6100,6100,0
|
|
20230718,161800,69559130,6100,6100,6100,6100,0
|
|
20230718,161700,69559130,6100,6100,6100,6100,0
|
|
20230718,161600,69559130,6100,6100,6100,6100,0
|
|
20230718,161500,69559130,6100,6100,6100,6100,0
|
|
20230718,161400,69559130,6100,6100,6100,6100,108
|
|
20230718,161300,69559130,6100,6100,6100,6100,0
|
|
20230718,161200,69559130,6100,6100,6100,6100,0
|
|
20230718,161100,69559130,6100,6100,6100,6100,0
|
|
20230718,161000,69559130,6100,6100,6100,6100,0
|
|
20230718,160900,69559130,6100,6100,6100,6100,0
|
|
20230718,160800,69559130,6100,6100,6100,6100,0
|
|
20230718,160700,69559130,6100,6100,6100,6100,0
|
|
20230718,160600,69559130,6100,6100,6100,6100,0
|
|
20230718,160500,69559130,6100,6100,6100,6100,0
|
|
20230718,160400,69559130,6100,6100,6100,6100,0
|
|
20230718,160300,69559130,6100,6100,6100,6100,0
|
|
20230718,160200,69559130,6100,6100,6100,6100,0
|
|
20230718,160100,69559130,6100,6100,6100,6100,0
|
|
20230718,160000,69559130,6100,6100,6100,6100,0
|
|
20230718,155900,69559130,6100,6100,6100,6100,0
|
|
20230718,155800,69559130,6100,6100,6100,6100,0
|
|
20230718,155700,69559130,6100,6100,6100,6100,0
|
|
20230718,155600,69559130,6100,6100,6100,6100,0
|
|
20230718,155500,69559130,6100,6100,6100,6100,0
|
|
20230718,155400,69559130,6100,6100,6100,6100,0
|
|
20230718,155300,69559130,6100,6100,6100,6100,0
|
|
20230718,155200,69559130,6100,6100,6100,6100,0
|
|
20230718,155100,69559130,6100,6100,6100,6100,0
|
|
20230718,155000,69559130,6100,6100,6100,6100,0
|
|
20230718,154900,69559130,6100,6100,6100,6100,0
|
|
20230718,154800,69559130,6100,6100,6100,6100,0
|
|
20230718,154700,69559130,6100,6100,6100,6100,0
|
|
20230718,154600,69559130,6100,6100,6100,6100,0
|
|
20230718,154500,69559130,6100,6100,6100,6100,0
|
|
20230718,154400,69559130,6100,6100,6100,6100,108
|
|
20230718,154300,69559130,6100,6100,6100,6100,0
|
|
20230718,154200,69559130,6100,6100,6100,6100,0
|
|
20230718,154100,69559130,6100,6100,6100,6100,0
|
|
20230718,154000,69559130,6100,6100,6100,6100,0
|
|
20230718,153900,69559130,6100,6100,6100,6100,0
|
|
20230718,153800,69559130,6100,6100,6100,6100,0
|
|
20230718,153700,69559130,6100,6100,6100,6100,0
|
|
20230718,153600,69559130,6100,6100,6100,6100,0
|
|
20230718,153500,69559130,6100,6100,6100,6100,0
|
|
20230718,153400,69559130,6100,6100,6100,6100,0
|
|
20230718,153300,69559130,6100,6100,6100,6100,0
|
|
20230718,153200,69559130,6100,6100,6100,6100,0
|
|
20230718,153100,69559130,6100,6100,6100,6100,0
|
|
20230718,153000,69559130,6100,6100,6100,6100,108
|
|
20230718,152900,68900330,6090,6090,6090,6090,0
|
|
20230718,152800,68900330,6090,6090,6090,6090,0
|
|
20230718,152700,68900330,6090,6090,6090,6090,0
|
|
20230718,152600,68900330,6090,6090,6090,6090,0
|
|
20230718,152500,68900330,6090,6090,6090,6090,0
|
|
20230718,152400,68900330,6090,6090,6090,6090,0
|
|
20230718,152300,68900330,6090,6090,6090,6090,0
|
|
20230718,152200,68900330,6090,6090,6090,6090,0
|
|
20230718,152100,68900330,6090,6090,6090,6090,0
|
|
20230718,152000,68900330,6090,6090,6090,6090,0
|
|
20230718,151900,68900330,6090,6090,6090,6090,0
|
|
20230718,151800,68900330,6090,6090,6090,6090,0
|
|
20230718,151700,68900330,6090,6090,6090,6090,0
|
|
20230718,151600,68900330,6090,6090,6090,6090,0
|
|
20230718,151500,68900330,6090,6100,6100,6090,15
|
|
20230718,151400,68808900,6100,6100,6100,6100,1
|
|
20230718,151300,68802800,6090,6090,6090,6090,0
|
|
20230718,151200,68802800,6090,6090,6090,6090,0
|
|
20230718,151100,68802800,6090,6090,6090,6090,0
|
|
20230718,151000,68802800,6090,6090,6090,6090,0
|
|
20230718,150900,68802800,6090,6090,6090,6090,0
|
|
20230718,150800,68802800,6090,6090,6090,6090,0
|
|
20230718,150700,68802800,6090,6090,6090,6090,0
|
|
20230718,150600,68802800,6090,6090,6090,6090,0
|
|
20230718,150500,68802800,6090,6090,6090,6090,0
|
|
20230718,150400,68802800,6090,6090,6090,6090,0
|
|
20230718,150300,68802800,6090,6090,6090,6090,0
|
|
20230718,150200,68802800,6090,6090,6090,6090,0
|
|
20230718,150100,68802800,6090,6090,6090,6090,1
|
|
20230718,150000,68796710,6090,6090,6090,6090,0
|
|
20230718,145900,68796710,6090,6110,6110,6090,4460
|
|
20230718,145800,41596410,6120,6120,6120,6120,0
|
|
20230718,145700,41596410,6120,6120,6120,6120,0
|
|
20230718,145600,41596410,6120,6120,6120,6120,0
|
|
20230718,145500,41596410,6120,6120,6120,6120,0
|
|
20230718,145400,41596410,6120,6120,6120,6120,0
|
|
20230718,145300,41596410,6120,6120,6120,6120,0
|
|
20230718,145200,41596410,6120,6120,6120,6120,5
|
|
20230718,145100,41565810,6120,6120,6120,6120,0
|
|
20230718,145000,41565810,6120,6120,6120,6120,0
|
|
20230718,144900,41565810,6120,6120,6120,6120,0
|
|
20230718,144800,41565810,6120,6120,6120,6120,100
|
|
20230718,144700,40953810,6110,6110,6110,6110,0
|
|
20230718,144600,40953810,6110,6110,6110,6110,0
|
|
20230718,144500,40953810,6110,6110,6110,6110,0
|
|
20230718,144400,40953810,6110,6110,6110,6110,0
|
|
20230718,144300,40953810,6110,6110,6110,6110,0
|
|
20230718,144200,40953810,6110,6110,6110,6110,0
|
|
20230718,144100,40953810,6110,6110,6110,6110,0
|
|
20230718,144000,40953810,6110,6110,6110,6110,0
|
|
20230718,143900,40953810,6110,6110,6110,6110,101
|
|
20230718,143800,40336700,6140,6140,6140,6140,0
|
|
20230718,143700,40336700,6140,6140,6140,6140,0
|
|
20230718,143600,40336700,6140,6140,6140,6140,0
|
|
20230718,143500,40336700,6140,6140,6140,6140,0
|
|
20230718,143400,40336700,6140,6140,6140,6140,0
|
|
20230718,143300,40336700,6140,6140,6140,6140,0
|
|
20230718,143200,40336700,6140,6120,6140,6120,2
|
|
20230718,143100,40324440,6120,6120,6120,6120,0
|
|
20230718,143000,40324440,6120,6120,6120,6120,1
|
|
20230718,142900,40318320,6130,6130,6130,6130,44
|
|
20230718,142800,40048600,6130,6130,6130,6130,0
|
|
20230718,142700,40048600,6130,6130,6130,6130,95
|
|
20230718,142600,39466250,6110,6110,6110,6110,0
|
|
20230718,142500,39466250,6110,6110,6110,6110,0
|
|
20230718,142400,39466250,6110,6110,6110,6110,0
|
|
20230718,142300,39466250,6110,6110,6110,6110,0
|
|
20230718,142200,39466250,6110,6110,6110,6110,0
|
|
20230718,142100,39466250,6110,6110,6110,6110,0
|
|
20230718,142000,39466250,6110,6110,6110,6110,150
|
|
20230718,141900,38549750,6110,6110,6110,6110,0
|
|
20230718,141800,38549750,6110,6110,6110,6110,0
|
|
20230718,141700,38549750,6110,6110,6110,6110,0
|
|
20230718,141600,38549750,6110,6110,6110,6110,0
|
|
20230718,141500,38549750,6110,6110,6110,6110,0
|
|
20230718,141400,38549750,6110,6110,6110,6110,0
|
|
20230718,141300,38549750,6110,6110,6110,6110,0
|
|
20230718,141200,38549750,6110,6110,6110,6110,0
|
|
20230718,141100,38549750,6110,6110,6110,6110,0
|
|
20230718,141000,38549750,6110,6110,6110,6110,0
|
|
20230718,140900,38549750,6110,6110,6110,6110,0
|
|
20230718,140800,38549750,6110,6110,6110,6110,0
|
|
20230718,140700,38549750,6110,6110,6110,6110,0
|
|
20230718,140600,38549750,6110,6110,6110,6110,0
|
|
20230718,140500,38549750,6110,6110,6110,6110,0
|
|
20230718,140400,38549750,6110,6110,6110,6110,0
|
|
20230718,140300,38549750,6110,6110,6110,6110,0
|
|
20230718,140200,38549750,6110,6110,6110,6110,0
|
|
20230718,140100,38549750,6110,6110,6110,6110,0
|
|
20230718,140000,38549750,6110,6110,6110,6110,0
|
|
20230718,135900,38549750,6110,6110,6110,6110,0
|
|
20230718,135800,38549750,6110,6110,6110,6110,17
|
|
20230718,135700,38445880,6100,6100,6100,6100,0
|
|
20230718,135600,38445880,6100,6100,6100,6100,29
|
|
20230718,135500,38268980,6100,6100,6100,6100,0
|
|
20230718,135400,38268980,6100,6100,6100,6100,0
|
|
20230718,135300,38268980,6100,6100,6100,6100,0
|
|
20230718,135200,38268980,6100,6100,6100,6100,0
|
|
20230718,135100,38268980,6100,6100,6100,6100,0
|
|
20230718,135000,38268980,6100,6100,6100,6100,0
|
|
20230718,134900,38268980,6100,6100,6100,6100,0
|
|
20230718,134800,38268980,6100,6100,6100,6100,0
|
|
20230718,134700,38268980,6100,6100,6100,6100,0
|
|
20230718,134600,38268980,6100,6100,6100,6100,0
|
|
20230718,134500,38268980,6100,6100,6100,6100,209
|
|
20230718,134400,36994080,6110,6110,6110,6110,0
|
|
20230718,134300,36994080,6110,6110,6110,6110,102
|
|
20230718,134200,36370860,6110,6110,6110,6110,0
|
|
20230718,134100,36370860,6110,6110,6110,6110,0
|
|
20230718,134000,36370860,6110,6110,6110,6110,0
|
|
20230718,133900,36370860,6110,6110,6110,6110,0
|
|
20230718,133800,36370860,6110,6110,6110,6110,0
|
|
20230718,133700,36370860,6110,6110,6110,6110,0
|
|
20230718,133600,36370860,6110,6110,6110,6110,0
|
|
20230718,133500,36370860,6110,6110,6110,6110,0
|
|
20230718,133400,36370860,6110,6110,6110,6110,0
|
|
20230718,133300,36370860,6110,6110,6110,6110,0
|
|
20230718,133200,36370860,6110,6110,6110,6110,0
|
|
20230718,133100,36370860,6110,6110,6110,6110,2
|
|
20230718,133000,36358640,6110,6110,6110,6110,20
|
|
20230718,132900,36236440,6120,6120,6120,6120,0
|
|
20230718,132800,36236440,6120,6120,6120,6120,0
|
|
20230718,132700,36236440,6120,6120,6120,6120,1
|
|
20230718,132600,36230320,6120,6120,6120,6120,0
|
|
20230718,132500,36230320,6120,6120,6120,6120,0
|
|
20230718,132400,36230320,6120,6120,6120,6120,0
|
|
20230718,132300,36230320,6120,6120,6120,6120,0
|
|
20230718,132200,36230320,6120,6120,6120,6120,0
|
|
20230718,132100,36230320,6120,6120,6120,6120,0
|
|
20230718,132000,36230320,6120,6120,6120,6120,0
|
|
20230718,131900,36230320,6120,6110,6120,6110,100
|
|
20230718,131800,35618340,6100,6100,6100,6100,0
|
|
20230718,131700,35618340,6100,6100,6100,6100,0
|
|
20230718,131600,35618340,6100,6100,6100,6100,46
|
|
20230718,131500,35337740,6100,6100,6100,6100,0
|
|
20230718,131400,35337740,6100,6100,6100,6100,0
|
|
20230718,131300,35337740,6100,6100,6100,6100,0
|
|
20230718,131200,35337740,6100,6100,6100,6100,0
|
|
20230718,131100,35337740,6100,6100,6100,6100,0
|
|
20230718,131000,35337740,6100,6100,6100,6100,0
|
|
20230718,130900,35337740,6100,6100,6100,6100,0
|
|
20230718,130800,35337740,6100,6100,6100,6100,1
|
|
20230718,130700,35331640,6110,6110,6110,6110,0
|
|
20230718,130600,35331640,6110,6110,6110,6110,0
|
|
20230718,130500,35331640,6110,6110,6110,6110,0
|
|
20230718,130400,35331640,6110,6110,6110,6110,0
|
|
20230718,130300,35331640,6110,6110,6110,6110,1
|
|
20230718,130200,35325530,6110,6110,6110,6110,360
|
|
20230718,130100,33125930,6110,6110,6110,6110,0
|
|
20230718,130000,33125930,6110,6110,6110,6110,0
|
|
20230718,125900,33125930,6110,6110,6110,6110,0
|
|
20230718,125800,33125930,6110,6110,6110,6110,0
|
|
20230718,125700,33125930,6110,6110,6110,6110,0
|
|
20230718,125600,33125930,6110,6110,6110,6110,0
|
|
20230718,125500,33125930,6110,6110,6110,6110,3
|
|
20230718,125400,33107600,6100,6100,6100,6100,0
|
|
20230718,125300,33107600,6100,6100,6100,6100,0
|
|
20230718,125200,33107600,6100,6100,6100,6100,0
|
|
20230718,125100,33107600,6100,6100,6100,6100,0
|
|
20230718,125000,33107600,6100,6100,6100,6100,0
|
|
20230718,124900,33107600,6100,6100,6100,6100,0
|
|
20230718,124800,33107600,6100,6100,6100,6100,0
|
|
20230718,124700,33107600,6100,6100,6100,6100,0
|
|
20230718,124600,33107600,6100,6100,6100,6100,0
|
|
20230718,124500,33107600,6100,6100,6100,6100,0
|
|
20230718,124400,33107600,6100,6100,6100,6100,0
|
|
20230718,124300,33107600,6100,6100,6100,6100,0
|
|
20230718,124200,33107600,6100,6100,6100,6100,0
|
|
20230718,124100,33107600,6100,6100,6100,6100,0
|
|
20230718,124000,33107600,6100,6100,6100,6100,10
|
|
20230718,123900,33046600,6110,6110,6110,6110,0
|
|
20230718,123800,33046600,6110,6110,6110,6110,90
|
|
20230718,123700,32496700,6100,6100,6100,6100,0
|
|
20230718,123600,32496700,6100,6100,6100,6100,0
|
|
20230718,123500,32496700,6100,6100,6100,6100,0
|
|
20230718,123400,32496700,6100,6100,6100,6100,0
|
|
20230718,123300,32496700,6100,6100,6100,6100,0
|
|
20230718,123200,32496700,6100,6100,6100,6100,0
|
|
20230718,123100,32496700,6100,6100,6100,6100,0
|
|
20230718,123000,32496700,6100,6100,6100,6100,0
|
|
20230718,122900,32496700,6100,6100,6100,6100,315
|
|
20230718,122800,30575200,6100,6100,6100,6100,0
|
|
20230718,122700,30575200,6100,6100,6100,6100,0
|
|
20230718,122600,30575200,6100,6100,6100,6100,0
|
|
20230718,122500,30575200,6100,6100,6100,6100,0
|
|
20230718,122400,30575200,6100,6100,6100,6100,0
|
|
20230718,122300,30575200,6100,6100,6100,6100,0
|
|
20230718,122200,30575200,6100,6100,6100,6100,0
|
|
20230718,122100,30575200,6100,6100,6100,6100,0
|
|
20230718,122000,30575200,6100,6100,6100,6100,0
|
|
20230718,121900,30575200,6100,6100,6100,6100,0
|
|
20230718,121800,30575200,6100,6100,6100,6100,0
|
|
20230718,121700,30575200,6100,6100,6100,6100,0
|
|
20230718,121600,30575200,6100,6100,6100,6100,0
|
|
20230718,121500,30575200,6100,6100,6100,6100,0
|
|
20230718,121400,30575200,6100,6100,6100,6100,0
|
|
20230718,121300,30575200,6100,6100,6100,6100,0
|
|
20230718,121200,30575200,6100,6100,6100,6100,0
|
|
20230718,121100,30575200,6100,6100,6100,6100,0
|
|
20230718,121000,30575200,6100,6100,6100,6100,0
|
|
20230718,120900,30575200,6100,6100,6100,6100,0
|
|
20230718,120800,30575200,6100,6100,6100,6100,0
|
|
20230718,120700,30575200,6100,6100,6100,6100,0
|
|
20230718,120600,30575200,6100,6100,6100,6100,0
|
|
20230718,120500,30575200,6100,6100,6100,6100,1
|
|
20230718,120400,30569100,6100,6100,6100,6100,0
|
|
20230718,120300,30569100,6100,6100,6100,6100,0
|
|
20230718,120200,30569100,6100,6100,6100,6100,1
|
|
20230718,120100,30563000,6090,6090,6090,6090,0
|
|
20230718,120000,30563000,6090,6090,6090,6090,70
|
|
20230718,115900,30136700,6100,6100,6100,6100,0
|
|
20230718,115800,30136700,6100,6100,6100,6100,1
|
|
20230718,115700,30130600,6100,6100,6100,6100,0
|
|
20230718,115600,30130600,6100,6100,6100,6100,2
|
|
20230718,115500,30118400,6090,6090,6090,6090,0
|
|
20230718,115400,30118400,6090,6090,6090,6090,0
|
|
20230718,115300,30118400,6090,6090,6090,6090,0
|
|
20230718,115200,30118400,6090,6090,6090,6090,0
|
|
20230718,115100,30118400,6090,6090,6090,6090,0
|
|
20230718,115000,30118400,6090,6090,6090,6090,0
|
|
20230718,114900,30118400,6090,6090,6090,6090,0
|
|
20230718,114800,30118400,6090,6090,6090,6090,0
|
|
20230718,114700,30118400,6090,6090,6090,6090,0
|
|
20230718,114600,30118400,6090,6090,6090,6090,0
|
|
20230718,114500,30118400,6090,6090,6090,6090,0
|
|
20230718,114400,30118400,6090,6090,6090,6090,0
|
|
20230718,114300,30118400,6090,6090,6090,6090,0
|
|
20230718,114200,30118400,6090,6090,6090,6090,0
|
|
20230718,114100,30118400,6090,6090,6090,6090,0
|
|
20230718,114000,30118400,6090,6090,6090,6090,0
|
|
20230718,113900,30118400,6090,6090,6090,6090,0
|
|
20230718,113800,30118400,6090,6090,6090,6090,0
|
|
20230718,113700,30118400,6090,6090,6090,6090,0
|
|
20230718,113600,30118400,6090,6090,6090,6090,0
|
|
20230718,113500,30118400,6090,6090,6090,6090,0
|
|
20230718,113400,30118400,6090,6090,6090,6090,0
|
|
20230718,113300,30118400,6090,6090,6090,6090,0
|
|
20230718,113200,30118400,6090,6090,6090,6090,0
|
|
20230718,113100,30118400,6090,6090,6090,6090,0
|
|
20230718,113000,30118400,6090,6090,6090,6090,333
|
|
20230718,112900,28090430,6100,6100,6100,6100,0
|
|
20230718,112800,28090430,6100,6100,6100,6100,0
|
|
20230718,112700,28090430,6100,6100,6100,6100,0
|
|
20230718,112600,28090430,6100,6100,6100,6100,0
|
|
20230718,112500,28090430,6100,6100,6100,6100,0
|
|
20230718,112400,28090430,6100,6100,6100,6100,0
|
|
20230718,112300,28090430,6100,6100,6100,6100,0
|
|
20230718,112200,28090430,6100,6100,6100,6100,0
|
|
20230718,112100,28090430,6100,6100,6100,6100,0
|
|
20230718,112000,28090430,6100,6100,6100,6100,0
|
|
20230718,111900,28090430,6100,6100,6100,6100,0
|
|
20230718,111800,28090430,6100,6100,6100,6100,0
|
|
20230718,111700,28090430,6100,6100,6100,6100,0
|
|
20230718,111600,28090430,6100,6100,6100,6100,0
|
|
20230718,111500,28090430,6100,6100,6100,6100,0
|
|
20230718,111400,28090430,6100,6100,6100,6100,0
|
|
20230718,111300,28090430,6100,6100,6100,6100,0
|
|
20230718,111200,28090430,6100,6100,6100,6100,0
|
|
20230718,111100,28090430,6100,6100,6100,6100,0
|
|
20230718,111000,28090430,6100,6100,6100,6100,0
|
|
20230718,110900,28090430,6100,6100,6100,6100,5
|
|
20230718,110800,28059930,6100,6100,6100,6100,0
|
|
20230718,110700,28059930,6100,6100,6100,6100,0
|
|
20230718,110600,28059930,6100,6100,6100,6100,0
|
|
20230718,110500,28059930,6100,6100,6100,6100,0
|
|
20230718,110400,28059930,6100,6100,6100,6100,0
|
|
20230718,110300,28059930,6100,6100,6100,6100,0
|
|
20230718,110200,28059930,6100,6100,6100,6100,0
|
|
20230718,110100,28059930,6100,6100,6100,6100,0
|
|
20230718,110000,28059930,6100,6100,6100,6100,0
|
|
20230718,105900,28059930,6100,6100,6100,6100,0
|
|
20230718,105800,28059930,6100,6100,6100,6100,0
|
|
20230718,105700,28059930,6100,6100,6100,6100,0
|
|
20230718,105600,28059930,6100,6100,6100,6100,0
|
|
20230718,105500,28059930,6100,6100,6100,6100,0
|
|
20230718,105400,28059930,6100,6100,6100,6100,0
|
|
20230718,105300,28059930,6100,6100,6100,6100,10
|
|
20230718,105200,27998930,6100,6100,6100,6100,0
|
|
20230718,105100,27998930,6100,6100,6100,6100,0
|
|
20230718,105000,27998930,6100,6100,6100,6100,10
|
|
20230718,104900,27937930,6090,6090,6090,6090,0
|
|
20230718,104800,27937930,6090,6090,6090,6090,561
|
|
20230718,104700,24521440,6090,6090,6090,6090,0
|
|
20230718,104600,24521440,6090,6090,6090,6090,325
|
|
20230718,104500,22542190,6090,6090,6090,6090,518
|
|
20230718,104400,19387570,6100,6100,6100,6100,0
|
|
20230718,104300,19387570,6100,6100,6100,6100,0
|
|
20230718,104200,19387570,6100,6100,6100,6100,1
|
|
20230718,104100,19381470,6090,6090,6090,6090,0
|
|
20230718,104000,19381470,6090,6100,6100,6090,11
|
|
20230718,103900,19314380,6100,6100,6100,6100,0
|
|
20230718,103800,19314380,6100,6100,6100,6100,20
|
|
20230718,103700,19192380,6100,6100,6100,6100,2
|
|
20230718,103600,19180180,6100,6100,6100,6100,1
|
|
20230718,103500,19174080,6110,6110,6110,6110,0
|
|
20230718,103400,19174080,6110,6110,6110,6110,0
|
|
20230718,103300,19174080,6110,6110,6110,6110,0
|
|
20230718,103200,19174080,6110,6110,6110,6110,0
|
|
20230718,103100,19174080,6110,6110,6110,6110,0
|
|
20230718,103000,19174080,6110,6110,6110,6110,0
|
|
20230718,102900,19174080,6110,6110,6110,6110,0
|
|
20230718,102800,19174080,6110,6110,6110,6110,0
|
|
20230718,102700,19174080,6110,6110,6110,6110,0
|
|
20230718,102600,19174080,6110,6110,6110,6110,0
|
|
20230718,102500,19174080,6110,6110,6110,6110,1
|
|
20230718,102400,19167970,6110,6110,6110,6110,8
|
|
20230718,102300,19119090,6150,6110,6150,6090,202
|
|
20230718,102200,17887860,6110,6110,6110,6110,0
|
|
20230718,102100,17887860,6110,6110,6110,6110,0
|
|
20230718,102000,17887860,6110,6110,6110,6110,0
|
|
20230718,101900,17887860,6110,6110,6110,6110,0
|
|
20230718,101800,17887860,6110,6110,6110,6110,0
|
|
20230718,101700,17887860,6110,6110,6110,6110,1
|
|
20230718,101600,17881750,6130,6130,6130,6130,0
|
|
20230718,101500,17881750,6130,6130,6130,6130,0
|
|
20230718,101400,17881750,6130,6130,6130,6130,0
|
|
20230718,101300,17881750,6130,6130,6130,6130,0
|
|
20230718,101200,17881750,6130,6110,6130,6110,2
|
|
20230718,101100,17869510,6100,6100,6100,6100,49
|
|
20230718,101000,17570610,6090,6090,6090,6090,0
|
|
20230718,100900,17570610,6090,6090,6090,6090,0
|
|
20230718,100800,17570610,6090,6090,6090,6090,0
|
|
20230718,100700,17570610,6090,6090,6090,6090,0
|
|
20230718,100600,17570610,6090,6090,6090,6090,0
|
|
20230718,100500,17570610,6090,6090,6090,6090,1
|
|
20230718,100400,17564520,6090,6090,6090,6090,0
|
|
20230718,100300,17564520,6090,6090,6090,6090,300
|
|
20230718,100200,15737520,6120,6120,6120,6120,0
|
|
20230718,100100,15737520,6120,6120,6120,6120,0
|
|
20230718,100000,15737520,6120,6120,6120,6120,0
|
|
20230718,095900,15737520,6120,6120,6120,6120,0
|
|
20230718,095800,15737520,6120,6120,6120,6120,0
|
|
20230718,095700,15737520,6120,6120,6120,6120,0
|
|
20230718,095600,15737520,6120,6120,6120,6120,0
|
|
20230718,095500,15737520,6120,6120,6120,6120,0
|
|
20230718,095400,15737520,6120,6120,6120,6120,0
|
|
20230718,095300,15737520,6120,6120,6120,6120,0
|
|
20230718,095200,15737520,6120,6120,6120,6120,0
|
|
20230718,095100,15737520,6120,6120,6120,6120,0
|
|
20230718,095000,15737520,6120,6100,6120,6100,3
|
|
20230718,094900,15719200,6100,6100,6100,6100,0
|
|
20230718,094800,15719200,6100,6100,6100,6100,0
|
|
20230718,094700,15719200,6100,6100,6100,6100,0
|
|
20230718,094600,15719200,6100,6100,6100,6100,0
|
|
20230718,094500,15719200,6100,6100,6100,6100,0
|
|
20230718,094400,15719200,6100,6100,6100,6100,2
|
|
20230718,094300,15707000,6100,6100,6100,6100,504
|
|
20230718,094200,12632600,6090,6080,6090,6080,36
|
|
20230718,094100,12413660,6080,6080,6080,6080,0
|
|
20230718,094000,12413660,6080,6080,6080,6080,0
|
|
20230718,093900,12413660,6080,6080,6080,6080,1155
|
|
20230718,093800,5391260,6080,6080,6080,6080,20
|
|
20230718,093700,5269660,6090,6090,6090,6090,0
|
|
20230718,093600,5269660,6090,6090,6090,6090,0
|
|
20230718,093500,5269660,6090,6090,6090,6090,196
|
|
20230718,093400,4076020,6090,6090,6090,6090,0
|
|
20230718,093300,4076020,6090,6090,6090,6090,25
|
|
20230718,093200,3923770,6100,6110,6110,6100,55
|
|
20230718,093100,3588250,6110,6110,6110,6110,0
|
|
20230718,093000,3588250,6110,6120,6120,6110,3
|
|
20230718,092900,3569910,6120,6120,6120,6120,0
|
|
20230718,092800,3569910,6120,6120,6120,6120,1
|
|
20230718,092700,3563790,6120,6120,6120,6120,0
|
|
20230718,092600,3563790,6120,6120,6120,6120,0
|
|
20230718,092500,3563790,6120,6120,6140,6120,3
|
|
20230718,092400,3545410,6120,6120,6120,6120,0
|
|
20230718,092300,3545410,6120,6120,6120,6120,240
|
|
20230718,092200,2076610,6120,6110,6120,6110,150
|
|
20230718,092100,1158660,6160,6160,6160,6160,0
|
|
20230718,092000,1158660,6160,6160,6160,6160,0
|
|
20230718,091900,1158660,6160,6160,6160,6160,0
|
|
20230718,091800,1158660,6160,6160,6160,6160,0
|
|
20230718,091700,1158660,6160,6160,6160,6160,0
|
|
20230718,091600,1158660,6160,6160,6160,6160,0
|
|
20230718,091500,1158660,6160,6160,6160,6160,0
|
|
20230718,091400,1158660,6160,6160,6160,6160,0
|
|
20230718,091300,1158660,6160,6150,6160,6150,50
|
|
20230718,091200,850860,6160,6120,6160,6120,67
|
|
20230718,091100,440640,6120,6120,6120,6120,33
|
|
20230718,091000,238680,6120,6120,6120,6120,0
|
|
20230718,090900,238680,6120,6120,6120,6120,0
|
|
20230718,090800,238680,6120,6120,6120,6120,0
|
|
20230718,090700,238680,6120,6120,6120,6120,0
|
|
20230718,090600,238680,6120,6120,6120,6120,0
|
|
20230718,090500,238680,6120,6120,6120,6120,0
|
|
20230718,090400,238680,6120,6120,6120,6120,33
|
|
20230718,090300,36720,6120,6120,6120,6120,0
|
|
20230718,090200,36720,6120,6120,6120,6120,0
|
|
20230718,090100,36720,6120,6120,6120,6120,6
|
|
20230718,090000,0,6120,6120,6120,6120,0
|