624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,192100,56003410,5120,5120,5120,5120,208
|
|
20230616,192000,56003410,5120,5120,5120,5120,0
|
|
20230616,191900,56003410,5120,5120,5120,5120,0
|
|
20230616,191800,56003410,5120,5120,5120,5120,0
|
|
20230616,191700,56003410,5120,5120,5120,5120,0
|
|
20230616,191600,56003410,5120,5120,5120,5120,0
|
|
20230616,191500,56003410,5120,5120,5120,5120,0
|
|
20230616,191400,56003410,5120,5120,5120,5120,0
|
|
20230616,191300,56003410,5120,5120,5120,5120,0
|
|
20230616,191200,56003410,5120,5120,5120,5120,0
|
|
20230616,191100,56003410,5120,5120,5120,5120,0
|
|
20230616,191000,56003410,5120,5120,5120,5120,0
|
|
20230616,190900,56003410,5120,5120,5120,5120,0
|
|
20230616,190800,56003410,5120,5120,5120,5120,0
|
|
20230616,190700,56003410,5120,5120,5120,5120,0
|
|
20230616,190600,56003410,5120,5120,5120,5120,0
|
|
20230616,190500,56003410,5120,5120,5120,5120,0
|
|
20230616,190400,56003410,5120,5120,5120,5120,0
|
|
20230616,190300,56003410,5120,5120,5120,5120,0
|
|
20230616,190200,56003410,5120,5120,5120,5120,0
|
|
20230616,190100,56003410,5120,5120,5120,5120,0
|
|
20230616,190000,56003410,5120,5120,5120,5120,0
|
|
20230616,185900,56003410,5120,5120,5120,5120,0
|
|
20230616,185800,56003410,5120,5120,5120,5120,0
|
|
20230616,185700,56003410,5120,5120,5120,5120,0
|
|
20230616,185600,56003410,5120,5120,5120,5120,0
|
|
20230616,185500,56003410,5120,5120,5120,5120,0
|
|
20230616,185400,56003410,5120,5120,5120,5120,0
|
|
20230616,185300,56003410,5120,5120,5120,5120,0
|
|
20230616,185200,56003410,5120,5120,5120,5120,0
|
|
20230616,185100,56003410,5120,5120,5120,5120,208
|
|
20230616,185000,56003410,5120,5120,5120,5120,0
|
|
20230616,184900,56003410,5120,5120,5120,5120,0
|
|
20230616,184800,56003410,5120,5120,5120,5120,0
|
|
20230616,184700,56003410,5120,5120,5120,5120,0
|
|
20230616,184600,56003410,5120,5120,5120,5120,0
|
|
20230616,184500,56003410,5120,5120,5120,5120,0
|
|
20230616,184400,56003410,5120,5120,5120,5120,0
|
|
20230616,184300,56003410,5120,5120,5120,5120,0
|
|
20230616,184200,56003410,5120,5120,5120,5120,0
|
|
20230616,184100,56003410,5120,5120,5120,5120,0
|
|
20230616,184000,56003410,5120,5120,5120,5120,0
|
|
20230616,183900,56003410,5120,5120,5120,5120,0
|
|
20230616,183800,56003410,5120,5120,5120,5120,0
|
|
20230616,183700,56003410,5120,5120,5120,5120,0
|
|
20230616,183600,56003410,5120,5120,5120,5120,0
|
|
20230616,183500,56003410,5120,5120,5120,5120,0
|
|
20230616,183400,56003410,5120,5120,5120,5120,0
|
|
20230616,183300,56003410,5120,5120,5120,5120,0
|
|
20230616,183200,56003410,5120,5120,5120,5120,0
|
|
20230616,183100,56003410,5120,5120,5120,5120,0
|
|
20230616,183000,56003410,5120,5120,5120,5120,0
|
|
20230616,182900,56003410,5120,5120,5120,5120,0
|
|
20230616,182800,56003410,5120,5120,5120,5120,0
|
|
20230616,182700,56003410,5120,5120,5120,5120,0
|
|
20230616,182600,56003410,5120,5120,5120,5120,0
|
|
20230616,182500,56003410,5120,5120,5120,5120,0
|
|
20230616,182400,56003410,5120,5120,5120,5120,0
|
|
20230616,182300,56003410,5120,5120,5120,5120,0
|
|
20230616,182200,56003410,5120,5120,5120,5120,0
|
|
20230616,182100,56003410,5120,5120,5120,5120,208
|
|
20230616,182000,56003410,5120,5120,5120,5120,0
|
|
20230616,181900,56003410,5120,5120,5120,5120,0
|
|
20230616,181800,56003410,5120,5120,5120,5120,0
|
|
20230616,181700,56003410,5120,5120,5120,5120,0
|
|
20230616,181600,56003410,5120,5120,5120,5120,0
|
|
20230616,181500,56003410,5120,5120,5120,5120,0
|
|
20230616,181400,56003410,5120,5120,5120,5120,0
|
|
20230616,181300,56003410,5120,5120,5120,5120,0
|
|
20230616,181200,56003410,5120,5120,5120,5120,0
|
|
20230616,181100,56003410,5120,5120,5120,5120,0
|
|
20230616,181000,56003410,5120,5120,5120,5120,0
|
|
20230616,180900,56003410,5120,5120,5120,5120,0
|
|
20230616,180800,56003410,5120,5120,5120,5120,0
|
|
20230616,180700,56003410,5120,5120,5120,5120,0
|
|
20230616,180600,56003410,5120,5120,5120,5120,0
|
|
20230616,180500,56003410,5120,5120,5120,5120,0
|
|
20230616,180400,56003410,5120,5120,5120,5120,0
|
|
20230616,180300,56003410,5120,5120,5120,5120,0
|
|
20230616,180200,56003410,5120,5120,5120,5120,0
|
|
20230616,180100,56003410,5120,5120,5120,5120,0
|
|
20230616,180000,56003410,5120,5120,5120,5120,0
|
|
20230616,175900,56003410,5120,5120,5120,5120,0
|
|
20230616,175800,56003410,5120,5120,5120,5120,0
|
|
20230616,175700,56003410,5120,5120,5120,5120,0
|
|
20230616,175600,56003410,5120,5120,5120,5120,0
|
|
20230616,175500,56003410,5120,5120,5120,5120,0
|
|
20230616,175400,56003410,5120,5120,5120,5120,0
|
|
20230616,175300,56003410,5120,5120,5120,5120,0
|
|
20230616,175200,56003410,5120,5120,5120,5120,0
|
|
20230616,175100,56003410,5120,5120,5120,5120,208
|
|
20230616,175000,56003410,5120,5120,5120,5120,0
|
|
20230616,174900,56003410,5120,5120,5120,5120,0
|
|
20230616,174800,56003410,5120,5120,5120,5120,0
|
|
20230616,174700,56003410,5120,5120,5120,5120,0
|
|
20230616,174600,56003410,5120,5120,5120,5120,0
|
|
20230616,174500,56003410,5120,5120,5120,5120,0
|
|
20230616,174400,56003410,5120,5120,5120,5120,0
|
|
20230616,174300,56003410,5120,5120,5120,5120,0
|
|
20230616,174200,56003410,5120,5120,5120,5120,0
|
|
20230616,174100,56003410,5120,5120,5120,5120,0
|
|
20230616,174000,56003410,5120,5120,5120,5120,0
|
|
20230616,173900,56003410,5120,5120,5120,5120,0
|
|
20230616,173800,56003410,5120,5120,5120,5120,0
|
|
20230616,173700,56003410,5120,5120,5120,5120,0
|
|
20230616,173600,56003410,5120,5120,5120,5120,0
|
|
20230616,173500,56003410,5120,5120,5120,5120,0
|
|
20230616,173400,56003410,5120,5120,5120,5120,0
|
|
20230616,173300,56003410,5120,5120,5120,5120,0
|
|
20230616,173200,56003410,5120,5120,5120,5120,0
|
|
20230616,173100,56003410,5120,5120,5120,5120,0
|
|
20230616,173000,56003410,5120,5120,5120,5120,0
|
|
20230616,172900,56003410,5120,5120,5120,5120,0
|
|
20230616,172800,56003410,5120,5120,5120,5120,0
|
|
20230616,172700,56003410,5120,5120,5120,5120,0
|
|
20230616,172600,56003410,5120,5120,5120,5120,0
|
|
20230616,172500,56003410,5120,5120,5120,5120,0
|
|
20230616,172400,56003410,5120,5120,5120,5120,0
|
|
20230616,172300,56003410,5120,5120,5120,5120,0
|
|
20230616,172200,56003410,5120,5120,5120,5120,0
|
|
20230616,172100,56003410,5120,5120,5120,5120,208
|
|
20230616,172000,56003410,5120,5120,5120,5120,0
|
|
20230616,171900,56003410,5120,5120,5120,5120,0
|
|
20230616,171800,56003410,5120,5120,5120,5120,0
|
|
20230616,171700,56003410,5120,5120,5120,5120,0
|
|
20230616,171600,56003410,5120,5120,5120,5120,0
|
|
20230616,171500,56003410,5120,5120,5120,5120,0
|
|
20230616,171400,56003410,5120,5120,5120,5120,0
|
|
20230616,171300,56003410,5120,5120,5120,5120,0
|
|
20230616,171200,56003410,5120,5120,5120,5120,0
|
|
20230616,171100,56003410,5120,5120,5120,5120,0
|
|
20230616,171000,56003410,5120,5120,5120,5120,0
|
|
20230616,170900,56003410,5120,5120,5120,5120,0
|
|
20230616,170800,56003410,5120,5120,5120,5120,0
|
|
20230616,170700,56003410,5120,5120,5120,5120,0
|
|
20230616,170600,56003410,5120,5120,5120,5120,0
|
|
20230616,170500,56003410,5120,5120,5120,5120,0
|
|
20230616,170400,56003410,5120,5120,5120,5120,0
|
|
20230616,170300,56003410,5120,5120,5120,5120,0
|
|
20230616,170200,56003410,5120,5120,5120,5120,0
|
|
20230616,170100,56003410,5120,5120,5120,5120,0
|
|
20230616,170000,56003410,5120,5120,5120,5120,0
|
|
20230616,165900,56003410,5120,5120,5120,5120,0
|
|
20230616,165800,56003410,5120,5120,5120,5120,0
|
|
20230616,165700,56003410,5120,5120,5120,5120,0
|
|
20230616,165600,56003410,5120,5120,5120,5120,0
|
|
20230616,165500,56003410,5120,5120,5120,5120,0
|
|
20230616,165400,56003410,5120,5120,5120,5120,0
|
|
20230616,165300,56003410,5120,5120,5120,5120,0
|
|
20230616,165200,56003410,5120,5120,5120,5120,0
|
|
20230616,165100,56003410,5120,5120,5120,5120,208
|
|
20230616,165000,56003410,5120,5120,5120,5120,0
|
|
20230616,164900,56003410,5120,5120,5120,5120,0
|
|
20230616,164800,56003410,5120,5120,5120,5120,0
|
|
20230616,164700,56003410,5120,5120,5120,5120,0
|
|
20230616,164600,56003410,5120,5120,5120,5120,0
|
|
20230616,164500,56003410,5120,5120,5120,5120,0
|
|
20230616,164400,56003410,5120,5120,5120,5120,0
|
|
20230616,164300,56003410,5120,5120,5120,5120,0
|
|
20230616,164200,56003410,5120,5120,5120,5120,0
|
|
20230616,164100,56003410,5120,5120,5120,5120,0
|
|
20230616,164000,56003410,5120,5120,5120,5120,0
|
|
20230616,163900,56003410,5120,5120,5120,5120,0
|
|
20230616,163800,56003410,5120,5120,5120,5120,0
|
|
20230616,163700,56003410,5120,5120,5120,5120,0
|
|
20230616,163600,56003410,5120,5120,5120,5120,0
|
|
20230616,163500,56003410,5120,5120,5120,5120,0
|
|
20230616,163400,56003410,5120,5120,5120,5120,0
|
|
20230616,163300,56003410,5120,5120,5120,5120,0
|
|
20230616,163200,56003410,5120,5120,5120,5120,0
|
|
20230616,163100,56003410,5120,5120,5120,5120,0
|
|
20230616,163000,56003410,5120,5120,5120,5120,0
|
|
20230616,162900,56003410,5120,5120,5120,5120,0
|
|
20230616,162800,56003410,5120,5120,5120,5120,0
|
|
20230616,162700,56003410,5120,5120,5120,5120,0
|
|
20230616,162600,56003410,5120,5120,5120,5120,0
|
|
20230616,162500,56003410,5120,5120,5120,5120,0
|
|
20230616,162400,56003410,5120,5120,5120,5120,0
|
|
20230616,162300,56003410,5120,5120,5120,5120,0
|
|
20230616,162200,56003410,5120,5120,5120,5120,0
|
|
20230616,162100,56003410,5120,5120,5120,5120,208
|
|
20230616,162000,56003410,5120,5120,5120,5120,0
|
|
20230616,161900,56003410,5120,5120,5120,5120,0
|
|
20230616,161800,56003410,5120,5120,5120,5120,0
|
|
20230616,161700,56003410,5120,5120,5120,5120,0
|
|
20230616,161600,56003410,5120,5120,5120,5120,0
|
|
20230616,161500,56003410,5120,5120,5120,5120,0
|
|
20230616,161400,56003410,5120,5120,5120,5120,0
|
|
20230616,161300,56003410,5120,5120,5120,5120,0
|
|
20230616,161200,56003410,5120,5120,5120,5120,0
|
|
20230616,161100,56003410,5120,5120,5120,5120,0
|
|
20230616,161000,56003410,5120,5120,5120,5120,0
|
|
20230616,160900,56003410,5120,5120,5120,5120,0
|
|
20230616,160800,56003410,5120,5120,5120,5120,0
|
|
20230616,160700,56003410,5120,5120,5120,5120,0
|
|
20230616,160600,56003410,5120,5120,5120,5120,0
|
|
20230616,160500,56003410,5120,5120,5120,5120,0
|
|
20230616,160400,56003410,5120,5120,5120,5120,0
|
|
20230616,160300,56003410,5120,5120,5120,5120,0
|
|
20230616,160200,56003410,5120,5120,5120,5120,0
|
|
20230616,160100,56003410,5120,5120,5120,5120,0
|
|
20230616,160000,56003410,5120,5120,5120,5120,0
|
|
20230616,155900,56003410,5120,5120,5120,5120,0
|
|
20230616,155800,56003410,5120,5120,5120,5120,0
|
|
20230616,155700,56003410,5120,5120,5120,5120,0
|
|
20230616,155600,56003410,5120,5120,5120,5120,0
|
|
20230616,155500,56003410,5120,5120,5120,5120,0
|
|
20230616,155400,56003410,5120,5120,5120,5120,0
|
|
20230616,155300,56003410,5120,5120,5120,5120,0
|
|
20230616,155200,56003410,5120,5120,5120,5120,0
|
|
20230616,155100,56003410,5120,5120,5120,5120,208
|
|
20230616,155000,56003410,5120,5120,5120,5120,0
|
|
20230616,154900,56003410,5120,5120,5120,5120,0
|
|
20230616,154800,56003410,5120,5120,5120,5120,0
|
|
20230616,154700,56003410,5120,5120,5120,5120,0
|
|
20230616,154600,56003410,5120,5120,5120,5120,0
|
|
20230616,154500,56003410,5120,5120,5120,5120,0
|
|
20230616,154400,56003410,5120,5120,5120,5120,0
|
|
20230616,154300,56003410,5120,5120,5120,5120,0
|
|
20230616,154200,56003410,5120,5120,5120,5120,0
|
|
20230616,154100,56003410,5120,5120,5120,5120,0
|
|
20230616,154000,56003410,5120,5120,5120,5120,0
|
|
20230616,153900,56003410,5120,5120,5120,5120,0
|
|
20230616,153800,56003410,5120,5120,5120,5120,0
|
|
20230616,153700,56003410,5120,5120,5120,5120,0
|
|
20230616,153600,56003410,5120,5120,5120,5120,0
|
|
20230616,153500,56003410,5120,5120,5120,5120,0
|
|
20230616,153400,56003410,5120,5120,5120,5120,0
|
|
20230616,153300,56003410,5120,5120,5120,5120,0
|
|
20230616,153200,56003410,5120,5120,5120,5120,0
|
|
20230616,153100,56003410,5120,5120,5120,5120,0
|
|
20230616,153000,56003410,5120,5120,5120,5120,208
|
|
20230616,152900,54938450,5120,5120,5120,5120,0
|
|
20230616,152800,54938450,5120,5120,5120,5120,0
|
|
20230616,152700,54938450,5120,5120,5120,5120,0
|
|
20230616,152600,54938450,5120,5120,5120,5120,0
|
|
20230616,152500,54938450,5120,5120,5120,5120,0
|
|
20230616,152400,54938450,5120,5120,5120,5120,0
|
|
20230616,152300,54938450,5120,5120,5120,5120,0
|
|
20230616,152200,54938450,5120,5120,5120,5120,0
|
|
20230616,152100,54938450,5120,5120,5120,5120,0
|
|
20230616,152000,54938450,5120,5120,5120,5120,0
|
|
20230616,151900,54938450,5120,5110,5120,5110,4
|
|
20230616,151800,54917990,5100,5100,5100,5100,45
|
|
20230616,151700,54688490,5110,5110,5110,5110,12
|
|
20230616,151600,54627170,5110,5110,5110,5110,11
|
|
20230616,151500,54570960,5100,5100,5100,5100,0
|
|
20230616,151400,54570960,5100,5100,5100,5100,0
|
|
20230616,151300,54570960,5100,5100,5100,5100,0
|
|
20230616,151200,54570960,5100,5100,5100,5100,0
|
|
20230616,151100,54570960,5100,5100,5100,5100,28
|
|
20230616,151000,54428160,5110,5110,5110,5110,0
|
|
20230616,150900,54428160,5110,5110,5110,5110,0
|
|
20230616,150800,54428160,5110,5110,5110,5110,11
|
|
20230616,150700,54371950,5100,5100,5100,5100,200
|
|
20230616,150600,53351950,5110,5110,5110,5110,0
|
|
20230616,150500,53351950,5110,5110,5110,5110,0
|
|
20230616,150400,53351950,5110,5110,5110,5110,0
|
|
20230616,150300,53351950,5110,5110,5110,5110,0
|
|
20230616,150200,53351950,5110,5110,5110,5110,0
|
|
20230616,150100,53351950,5110,5110,5110,5110,0
|
|
20230616,150000,53351950,5110,5110,5110,5110,0
|
|
20230616,145900,53351950,5110,5110,5110,5110,0
|
|
20230616,145800,53351950,5110,5110,5110,5110,0
|
|
20230616,145700,53351950,5110,5110,5110,5110,0
|
|
20230616,145600,53351950,5110,5110,5110,5110,0
|
|
20230616,145500,53351950,5110,5110,5110,5110,0
|
|
20230616,145400,53351950,5110,5110,5110,5110,0
|
|
20230616,145300,53351950,5110,5110,5110,5110,0
|
|
20230616,145200,53351950,5110,5110,5110,5110,0
|
|
20230616,145100,53351950,5110,5110,5110,5110,11
|
|
20230616,145000,53295740,5100,5100,5100,5100,0
|
|
20230616,144900,53295740,5100,5100,5100,5100,0
|
|
20230616,144800,53295740,5100,5100,5100,5100,0
|
|
20230616,144700,53295740,5100,5100,5100,5100,0
|
|
20230616,144600,53295740,5100,5100,5100,5100,1
|
|
20230616,144500,53290640,5100,5100,5100,5100,4
|
|
20230616,144400,53270240,5100,5100,5100,5100,0
|
|
20230616,144300,53270240,5100,5100,5100,5100,38
|
|
20230616,144200,53076440,5110,5110,5110,5110,0
|
|
20230616,144100,53076440,5110,5110,5110,5110,0
|
|
20230616,144000,53076440,5110,5110,5110,5110,1
|
|
20230616,143900,53071330,5100,5100,5100,5100,1
|
|
20230616,143800,53066230,5120,5120,5120,5120,0
|
|
20230616,143700,53066230,5120,5120,5120,5120,0
|
|
20230616,143600,53066230,5120,5120,5120,5120,39
|
|
20230616,143500,52866550,5120,5120,5120,5120,0
|
|
20230616,143400,52866550,5120,5120,5120,5120,0
|
|
20230616,143300,52866550,5120,5120,5120,5120,0
|
|
20230616,143200,52866550,5120,5120,5120,5120,0
|
|
20230616,143100,52866550,5120,5120,5120,5120,1
|
|
20230616,143000,52861430,5100,5100,5100,5100,0
|
|
20230616,142900,52861430,5100,5100,5100,5100,0
|
|
20230616,142800,52861430,5100,5100,5100,5100,1
|
|
20230616,142700,52856330,5100,5100,5100,5100,0
|
|
20230616,142600,52856330,5100,5100,5100,5100,0
|
|
20230616,142500,52856330,5100,5100,5100,5100,0
|
|
20230616,142400,52856330,5100,5100,5100,5100,0
|
|
20230616,142300,52856330,5100,5100,5100,5100,0
|
|
20230616,142200,52856330,5100,5110,5110,5100,6
|
|
20230616,142100,52825720,5110,5110,5110,5110,0
|
|
20230616,142000,52825720,5110,5110,5110,5110,0
|
|
20230616,141900,52825720,5110,5110,5110,5110,2
|
|
20230616,141800,52815500,5120,5120,5120,5120,0
|
|
20230616,141700,52815500,5120,5120,5120,5120,0
|
|
20230616,141600,52815500,5120,5120,5120,5120,0
|
|
20230616,141500,52815500,5120,5120,5120,5120,0
|
|
20230616,141400,52815500,5120,5120,5120,5120,0
|
|
20230616,141300,52815500,5120,5120,5120,5120,0
|
|
20230616,141200,52815500,5120,5120,5120,5120,1
|
|
20230616,141100,52810380,5120,5120,5120,5120,0
|
|
20230616,141000,52810380,5120,5120,5120,5120,0
|
|
20230616,140900,52810380,5120,5120,5120,5120,0
|
|
20230616,140800,52810380,5120,5120,5120,5120,0
|
|
20230616,140700,52810380,5120,5120,5120,5120,0
|
|
20230616,140600,52810380,5120,5120,5120,5120,0
|
|
20230616,140500,52810380,5120,5120,5120,5120,0
|
|
20230616,140400,52810380,5120,5120,5120,5120,0
|
|
20230616,140300,52810380,5120,5120,5120,5120,0
|
|
20230616,140200,52810380,5120,5120,5120,5120,1
|
|
20230616,140100,52805260,5120,5120,5120,5120,0
|
|
20230616,140000,52805260,5120,5120,5120,5120,0
|
|
20230616,135900,52805260,5120,5120,5120,5120,0
|
|
20230616,135800,52805260,5120,5120,5120,5120,0
|
|
20230616,135700,52805260,5120,5120,5120,5120,0
|
|
20230616,135600,52805260,5120,5120,5120,5120,0
|
|
20230616,135500,52805260,5120,5120,5120,5120,0
|
|
20230616,135400,52805260,5120,5120,5120,5120,0
|
|
20230616,135300,52805260,5120,5120,5120,5120,1
|
|
20230616,135200,52800140,5120,5120,5120,5120,10
|
|
20230616,135100,52748940,5120,5120,5120,5120,0
|
|
20230616,135000,52748940,5120,5120,5120,5120,0
|
|
20230616,134900,52748940,5120,5120,5120,5120,0
|
|
20230616,134800,52748940,5120,5120,5120,5120,1
|
|
20230616,134700,52743820,5110,5110,5110,5110,14
|
|
20230616,134600,52672280,5110,5110,5110,5110,0
|
|
20230616,134500,52672280,5110,5110,5110,5110,0
|
|
20230616,134400,52672280,5110,5110,5110,5110,1
|
|
20230616,134300,52667170,5100,5100,5100,5100,0
|
|
20230616,134200,52667170,5100,5110,5110,5100,140
|
|
20230616,134100,51952700,5110,5110,5110,5110,0
|
|
20230616,134000,51952700,5110,5110,5110,5110,0
|
|
20230616,133900,51952700,5110,5110,5110,5110,0
|
|
20230616,133800,51952700,5110,5110,5110,5110,0
|
|
20230616,133700,51952700,5110,5110,5110,5110,0
|
|
20230616,133600,51952700,5110,5110,5110,5110,0
|
|
20230616,133500,51952700,5110,5110,5110,5110,1
|
|
20230616,133400,51947590,5120,5120,5120,5120,0
|
|
20230616,133300,51947590,5120,5120,5120,5120,0
|
|
20230616,133200,51947590,5120,5120,5120,5120,0
|
|
20230616,133100,51947590,5120,5120,5120,5120,0
|
|
20230616,133000,51947590,5120,5120,5120,5120,0
|
|
20230616,132900,51947590,5120,5120,5120,5120,0
|
|
20230616,132800,51947590,5120,5120,5120,5120,0
|
|
20230616,132700,51947590,5120,5120,5120,5120,0
|
|
20230616,132600,51947590,5120,5120,5120,5120,0
|
|
20230616,132500,51947590,5120,5120,5120,5120,0
|
|
20230616,132400,51947590,5120,5120,5120,5120,0
|
|
20230616,132300,51947590,5120,5120,5120,5120,0
|
|
20230616,132200,51947590,5120,5120,5120,5120,0
|
|
20230616,132100,51947590,5120,5120,5120,5120,0
|
|
20230616,132000,51947590,5120,5120,5120,5120,0
|
|
20230616,131900,51947590,5120,5120,5120,5120,0
|
|
20230616,131800,51947590,5120,5120,5120,5120,0
|
|
20230616,131700,51947590,5120,5120,5120,5120,0
|
|
20230616,131600,51947590,5120,5120,5120,5120,0
|
|
20230616,131500,51947590,5120,5120,5120,5120,0
|
|
20230616,131400,51947590,5120,5120,5120,5120,0
|
|
20230616,131300,51947590,5120,5120,5120,5120,0
|
|
20230616,131200,51947590,5120,5120,5120,5120,0
|
|
20230616,131100,51947590,5120,5120,5120,5120,0
|
|
20230616,131000,51947590,5120,5120,5120,5120,0
|
|
20230616,130900,51947590,5120,5120,5120,5120,0
|
|
20230616,130800,51947590,5120,5120,5120,5120,0
|
|
20230616,130700,51947590,5120,5120,5120,5120,0
|
|
20230616,130600,51947590,5120,5120,5120,5120,0
|
|
20230616,130500,51947590,5120,5120,5120,5120,0
|
|
20230616,130400,51947590,5120,5120,5120,5120,0
|
|
20230616,130300,51947590,5120,5120,5120,5120,0
|
|
20230616,130200,51947590,5120,5120,5120,5120,0
|
|
20230616,130100,51947590,5120,5120,5120,5120,0
|
|
20230616,130000,51947590,5120,5120,5120,5120,0
|
|
20230616,125900,51947590,5120,5120,5120,5120,1
|
|
20230616,125800,51942470,5110,5110,5110,5110,0
|
|
20230616,125700,51942470,5110,5110,5110,5110,0
|
|
20230616,125600,51942470,5110,5110,5110,5110,0
|
|
20230616,125500,51942470,5110,5110,5110,5110,0
|
|
20230616,125400,51942470,5110,5110,5110,5110,1
|
|
20230616,125300,51937360,5150,5150,5150,5150,0
|
|
20230616,125200,51937360,5150,5150,5150,5110,3
|
|
20230616,125100,51921950,5110,5120,5150,5110,4
|
|
20230616,125000,51901450,5110,5150,5150,5110,3
|
|
20230616,124900,51886070,5110,5120,5120,5110,2
|
|
20230616,124800,51875840,5150,5150,5150,5150,0
|
|
20230616,124700,51875840,5150,5150,5150,5150,0
|
|
20230616,124600,51875840,5150,5150,5150,5150,0
|
|
20230616,124500,51875840,5150,5150,5150,5150,0
|
|
20230616,124400,51875840,5150,5150,5150,5150,0
|
|
20230616,124300,51875840,5150,5150,5150,5150,0
|
|
20230616,124200,51875840,5150,5150,5150,5150,0
|
|
20230616,124100,51875840,5150,5150,5150,5150,1
|
|
20230616,124000,51870690,5120,5120,5120,5120,6
|
|
20230616,123900,51839970,5150,5150,5150,5150,0
|
|
20230616,123800,51839970,5150,5150,5150,5150,0
|
|
20230616,123700,51839970,5150,5150,5150,5150,0
|
|
20230616,123600,51839970,5150,5130,5150,5130,2
|
|
20230616,123500,51829690,5150,5150,5150,5150,0
|
|
20230616,123400,51829690,5150,5150,5150,5150,0
|
|
20230616,123300,51829690,5150,5150,5150,5150,0
|
|
20230616,123200,51829690,5150,5140,5150,5140,200
|
|
20230616,123100,50799880,5150,5150,5150,5150,0
|
|
20230616,123000,50799880,5150,5150,5150,5150,0
|
|
20230616,122900,50799880,5150,5150,5150,5150,0
|
|
20230616,122800,50799880,5150,5150,5150,5150,0
|
|
20230616,122700,50799880,5150,5150,5150,5150,0
|
|
20230616,122600,50799880,5150,5150,5150,5150,0
|
|
20230616,122500,50799880,5150,5150,5150,5150,0
|
|
20230616,122400,50799880,5150,5150,5150,5150,0
|
|
20230616,122300,50799880,5150,5150,5150,5150,0
|
|
20230616,122200,50799880,5150,5150,5150,5150,0
|
|
20230616,122100,50799880,5150,5150,5150,5150,0
|
|
20230616,122000,50799880,5150,5150,5150,5150,0
|
|
20230616,121900,50799880,5150,5150,5150,5150,0
|
|
20230616,121800,50799880,5150,5150,5150,5150,0
|
|
20230616,121700,50799880,5150,5150,5150,5150,0
|
|
20230616,121600,50799880,5150,5150,5150,5150,0
|
|
20230616,121500,50799880,5150,5150,5150,5150,0
|
|
20230616,121400,50799880,5150,5150,5150,5150,0
|
|
20230616,121300,50799880,5150,5150,5150,5150,0
|
|
20230616,121200,50799880,5150,5150,5150,5150,0
|
|
20230616,121100,50799880,5150,5150,5150,5150,0
|
|
20230616,121000,50799880,5150,5150,5150,5150,0
|
|
20230616,120900,50799880,5150,5150,5150,5150,0
|
|
20230616,120800,50799880,5150,5150,5150,5150,0
|
|
20230616,120700,50799880,5150,5150,5150,5150,0
|
|
20230616,120600,50799880,5150,5150,5150,5150,0
|
|
20230616,120500,50799880,5150,5150,5150,5150,0
|
|
20230616,120400,50799880,5150,5150,5150,5150,0
|
|
20230616,120300,50799880,5150,5150,5150,5150,0
|
|
20230616,120200,50799880,5150,5150,5150,5150,0
|
|
20230616,120100,50799880,5150,5150,5150,5150,0
|
|
20230616,120000,50799880,5150,5150,5150,5150,0
|
|
20230616,115900,50799880,5150,5150,5150,5150,0
|
|
20230616,115800,50799880,5150,5150,5150,5150,0
|
|
20230616,115700,50799880,5150,5150,5150,5150,0
|
|
20230616,115600,50799880,5150,5150,5150,5150,0
|
|
20230616,115500,50799880,5150,5150,5150,5150,0
|
|
20230616,115400,50799880,5150,5150,5150,5150,0
|
|
20230616,115300,50799880,5150,5150,5150,5150,0
|
|
20230616,115200,50799880,5150,5150,5150,5150,0
|
|
20230616,115100,50799880,5150,5150,5150,5150,0
|
|
20230616,115000,50799880,5150,5150,5150,5150,0
|
|
20230616,114900,50799880,5150,5150,5150,5150,0
|
|
20230616,114800,50799880,5150,5150,5150,5150,1
|
|
20230616,114700,50794730,5130,5130,5130,5130,0
|
|
20230616,114600,50794730,5130,5130,5130,5130,0
|
|
20230616,114500,50794730,5130,5130,5130,5130,0
|
|
20230616,114400,50794730,5130,5130,5130,5130,0
|
|
20230616,114300,50794730,5130,5130,5130,5130,0
|
|
20230616,114200,50794730,5130,5130,5130,5130,0
|
|
20230616,114100,50794730,5130,5130,5130,5130,0
|
|
20230616,114000,50794730,5130,5130,5130,5130,0
|
|
20230616,113900,50794730,5130,5130,5130,5130,0
|
|
20230616,113800,50794730,5130,5130,5130,5130,0
|
|
20230616,113700,50794730,5130,5130,5130,5130,0
|
|
20230616,113600,50794730,5130,5130,5130,5130,0
|
|
20230616,113500,50794730,5130,5130,5130,5130,0
|
|
20230616,113400,50794730,5130,5130,5130,5130,0
|
|
20230616,113300,50794730,5130,5130,5130,5130,0
|
|
20230616,113200,50794730,5130,5130,5130,5130,0
|
|
20230616,113100,50794730,5130,5130,5130,5130,0
|
|
20230616,113000,50794730,5130,5130,5130,5130,0
|
|
20230616,112900,50794730,5130,5130,5130,5130,0
|
|
20230616,112800,50794730,5130,5130,5130,5130,0
|
|
20230616,112700,50794730,5130,5130,5130,5130,0
|
|
20230616,112600,50794730,5130,5130,5130,5130,0
|
|
20230616,112500,50794730,5130,5130,5130,5130,0
|
|
20230616,112400,50794730,5130,5130,5130,5130,100
|
|
20230616,112300,50281730,5130,5130,5130,5130,0
|
|
20230616,112200,50281730,5130,5130,5130,5130,0
|
|
20230616,112100,50281730,5130,5130,5130,5130,0
|
|
20230616,112000,50281730,5130,5130,5130,5130,0
|
|
20230616,111900,50281730,5130,5130,5130,5130,0
|
|
20230616,111800,50281730,5130,5130,5130,5130,0
|
|
20230616,111700,50281730,5130,5130,5130,5130,0
|
|
20230616,111600,50281730,5130,5130,5130,5130,0
|
|
20230616,111500,50281730,5130,5130,5130,5130,0
|
|
20230616,111400,50281730,5130,5130,5130,5130,0
|
|
20230616,111300,50281730,5130,5130,5130,5130,0
|
|
20230616,111200,50281730,5130,5130,5130,5130,2
|
|
20230616,111100,50271470,5160,5160,5160,5160,0
|
|
20230616,111000,50271470,5160,5160,5160,5160,0
|
|
20230616,110900,50271470,5160,5160,5160,5160,0
|
|
20230616,110800,50271470,5160,5160,5160,5160,0
|
|
20230616,110700,50271470,5160,5160,5160,5160,0
|
|
20230616,110600,50271470,5160,5160,5160,5160,0
|
|
20230616,110500,50271470,5160,5160,5160,5160,0
|
|
20230616,110400,50271470,5160,5140,5160,5140,9
|
|
20230616,110300,50225110,5160,5160,5160,5160,0
|
|
20230616,110200,50225110,5160,5160,5160,5160,0
|
|
20230616,110100,50225110,5160,5160,5160,5160,100
|
|
20230616,110000,49709110,5160,5160,5160,5160,0
|
|
20230616,105900,49709110,5160,5160,5160,5160,0
|
|
20230616,105800,49709110,5160,5160,5160,5160,0
|
|
20230616,105700,49709110,5160,5160,5160,5160,0
|
|
20230616,105600,49709110,5160,5160,5160,5160,0
|
|
20230616,105500,49709110,5160,5160,5160,5160,0
|
|
20230616,105400,49709110,5160,5160,5160,5160,0
|
|
20230616,105300,49709110,5160,5160,5160,5160,0
|
|
20230616,105200,49709110,5160,5160,5160,5160,0
|
|
20230616,105100,49709110,5160,5160,5160,5160,0
|
|
20230616,105000,49709110,5160,5160,5160,5160,0
|
|
20230616,104900,49709110,5160,5160,5160,5160,0
|
|
20230616,104800,49709110,5160,5160,5160,5160,0
|
|
20230616,104700,49709110,5160,5160,5160,5160,0
|
|
20230616,104600,49709110,5160,5160,5160,5160,0
|
|
20230616,104500,49709110,5160,5160,5160,5160,0
|
|
20230616,104400,49709110,5160,5160,5160,5160,0
|
|
20230616,104300,49709110,5160,5080,5160,5080,3159
|
|
20230616,104200,33599630,5080,5080,5080,5080,0
|
|
20230616,104100,33599630,5080,5080,5080,5080,20
|
|
20230616,104000,33498030,5080,5080,5080,5080,10
|
|
20230616,103900,33447230,5080,5080,5080,5080,0
|
|
20230616,103800,33447230,5080,5080,5080,5080,0
|
|
20230616,103700,33447230,5080,5080,5080,5080,0
|
|
20230616,103600,33447230,5080,5080,5080,5080,0
|
|
20230616,103500,33447230,5080,5080,5080,5080,0
|
|
20230616,103400,33447230,5080,5080,5080,5080,0
|
|
20230616,103300,33447230,5080,5080,5080,5080,0
|
|
20230616,103200,33447230,5080,5080,5080,5080,1
|
|
20230616,103100,33442150,5070,5070,5070,5070,0
|
|
20230616,103000,33442150,5070,5070,5070,5070,0
|
|
20230616,102900,33442150,5070,5070,5070,5070,1
|
|
20230616,102800,33437080,5070,5070,5070,5070,0
|
|
20230616,102700,33437080,5070,5070,5070,5070,0
|
|
20230616,102600,33437080,5070,5070,5070,5070,7
|
|
20230616,102500,33401590,5070,5070,5070,5070,0
|
|
20230616,102400,33401590,5070,5070,5070,5070,0
|
|
20230616,102300,33401590,5070,5070,5070,5070,0
|
|
20230616,102200,33401590,5070,5070,5070,5070,0
|
|
20230616,102100,33401590,5070,5070,5070,5070,20
|
|
20230616,102000,33300190,5070,5070,5070,5070,5
|
|
20230616,101900,33274840,5070,5070,5070,5070,1
|
|
20230616,101800,33269770,5070,5070,5070,5070,1
|
|
20230616,101700,33264700,5060,5090,5090,5060,436
|
|
20230616,101600,31057660,5100,5100,5100,5100,50
|
|
20230616,101500,30802660,5100,5100,5100,5100,0
|
|
20230616,101400,30802660,5100,5100,5100,5100,0
|
|
20230616,101300,30802660,5100,5100,5100,5100,0
|
|
20230616,101200,30802660,5100,5100,5100,5100,1
|
|
20230616,101100,30797560,5090,5090,5090,5090,0
|
|
20230616,101000,30797560,5090,5090,5090,5090,0
|
|
20230616,100900,30797560,5090,5090,5090,5090,0
|
|
20230616,100800,30797560,5090,5090,5090,5090,0
|
|
20230616,100700,30797560,5090,5090,5090,5090,0
|
|
20230616,100600,30797560,5090,5090,5090,5090,0
|
|
20230616,100500,30797560,5090,5090,5090,5090,6
|
|
20230616,100400,30767020,5100,5100,5100,5100,1
|
|
20230616,100300,30761920,5100,5100,5100,5100,29
|
|
20230616,100200,30614020,5100,5100,5100,5100,0
|
|
20230616,100100,30614020,5100,5100,5100,5100,0
|
|
20230616,100000,30614020,5100,5100,5100,5100,0
|
|
20230616,095900,30614020,5100,5100,5100,5100,0
|
|
20230616,095800,30614020,5100,5100,5100,5100,0
|
|
20230616,095700,30614020,5100,5100,5100,5100,0
|
|
20230616,095600,30614020,5100,5100,5100,5100,0
|
|
20230616,095500,30614020,5100,5100,5100,5100,0
|
|
20230616,095400,30614020,5100,5100,5100,5100,1
|
|
20230616,095300,30608920,5100,5100,5100,5100,0
|
|
20230616,095200,30608920,5100,5100,5100,5100,0
|
|
20230616,095100,30608920,5100,5100,5100,5100,0
|
|
20230616,095000,30608920,5100,5100,5100,5100,0
|
|
20230616,094900,30608920,5100,5100,5100,5100,0
|
|
20230616,094800,30608920,5100,5100,5100,5100,0
|
|
20230616,094700,30608920,5100,5100,5100,5100,0
|
|
20230616,094600,30608920,5100,5100,5100,5100,0
|
|
20230616,094500,30608920,5100,5100,5100,5100,0
|
|
20230616,094400,30608920,5100,5100,5100,5100,1
|
|
20230616,094300,30603820,5100,5100,5100,5100,0
|
|
20230616,094200,30603820,5100,5100,5100,5100,0
|
|
20230616,094100,30603820,5100,5100,5100,5100,0
|
|
20230616,094000,30603820,5100,5100,5100,5100,0
|
|
20230616,093900,30603820,5100,5100,5100,5100,1
|
|
20230616,093800,30598720,5080,5100,5100,5080,11
|
|
20230616,093700,30542820,5090,5090,5090,5090,333
|
|
20230616,093600,28847850,5090,5090,5090,5090,0
|
|
20230616,093500,28847850,5090,5090,5090,5090,0
|
|
20230616,093400,28847850,5090,5090,5090,5090,0
|
|
20230616,093300,28847850,5090,5090,5090,5090,1
|
|
20230616,093200,28842760,5090,5090,5090,5090,0
|
|
20230616,093100,28842760,5090,5090,5090,5090,0
|
|
20230616,093000,28842760,5090,5090,5090,5090,1
|
|
20230616,092900,28837670,5060,5080,5080,5050,807
|
|
20230616,092800,24750770,5090,5090,5090,5070,762
|
|
20230616,092700,20883670,5100,5100,5100,5100,0
|
|
20230616,092600,20883670,5100,5100,5100,5100,0
|
|
20230616,092500,20883670,5100,5100,5100,5100,0
|
|
20230616,092400,20883670,5100,5100,5100,5100,1
|
|
20230616,092300,20878570,5100,5090,5100,5090,27
|
|
20230616,092200,20741120,5100,5100,5100,5100,0
|
|
20230616,092100,20741120,5100,5100,5100,5100,0
|
|
20230616,092000,20741120,5100,5110,5110,5090,275
|
|
20230616,091900,19341310,5130,5130,5130,5130,0
|
|
20230616,091800,19341310,5130,5130,5130,5130,0
|
|
20230616,091700,19341310,5130,5130,5130,5130,0
|
|
20230616,091600,19341310,5130,5130,5130,5130,0
|
|
20230616,091500,19341310,5130,5130,5130,5130,0
|
|
20230616,091400,19341310,5130,5130,5130,5130,19
|
|
20230616,091300,19243840,5130,5130,5130,5130,1
|
|
20230616,091200,19238710,5090,5100,5130,5090,225
|
|
20230616,091100,18093380,5130,5100,5130,5090,208
|
|
20230616,091000,17034460,5130,5130,5130,5130,0
|
|
20230616,090900,17034460,5130,5130,5130,5130,0
|
|
20230616,090800,17034460,5130,5130,5130,5130,20
|
|
20230616,090700,16931860,5130,5130,5130,5130,0
|
|
20230616,090600,16931860,5130,5130,5130,5130,0
|
|
20230616,090500,16931860,5130,5130,5130,5130,0
|
|
20230616,090400,16931860,5130,5130,5130,5130,0
|
|
20230616,090300,16931860,5130,5120,5130,5120,7
|
|
20230616,090200,16896000,5130,5110,5130,5110,10
|
|
20230616,090100,16844820,5140,5140,5140,5140,0
|
|
20230616,090000,16844820,5140,5060,5140,5060,3329
|