628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,192500,73265040,10210,10210,10210,10210,38
|
|
20230616,192400,73265040,10210,10210,10210,10210,0
|
|
20230616,192300,73265040,10210,10210,10210,10210,0
|
|
20230616,192200,73265040,10210,10210,10210,10210,0
|
|
20230616,192100,73265040,10210,10210,10210,10210,0
|
|
20230616,192000,73265040,10210,10210,10210,10210,0
|
|
20230616,191900,73265040,10210,10210,10210,10210,0
|
|
20230616,191800,73265040,10210,10210,10210,10210,0
|
|
20230616,191700,73265040,10210,10210,10210,10210,0
|
|
20230616,191600,73265040,10210,10210,10210,10210,0
|
|
20230616,191500,73265040,10210,10210,10210,10210,0
|
|
20230616,191400,73265040,10210,10210,10210,10210,0
|
|
20230616,191300,73265040,10210,10210,10210,10210,0
|
|
20230616,191200,73265040,10210,10210,10210,10210,0
|
|
20230616,191100,73265040,10210,10210,10210,10210,0
|
|
20230616,191000,73265040,10210,10210,10210,10210,0
|
|
20230616,190900,73265040,10210,10210,10210,10210,0
|
|
20230616,190800,73265040,10210,10210,10210,10210,0
|
|
20230616,190700,73265040,10210,10210,10210,10210,0
|
|
20230616,190600,73265040,10210,10210,10210,10210,0
|
|
20230616,190500,73265040,10210,10210,10210,10210,0
|
|
20230616,190400,73265040,10210,10210,10210,10210,0
|
|
20230616,190300,73265040,10210,10210,10210,10210,0
|
|
20230616,190200,73265040,10210,10210,10210,10210,0
|
|
20230616,190100,73265040,10210,10210,10210,10210,0
|
|
20230616,190000,73265040,10210,10210,10210,10210,0
|
|
20230616,185900,73265040,10210,10210,10210,10210,0
|
|
20230616,185800,73265040,10210,10210,10210,10210,0
|
|
20230616,185700,73265040,10210,10210,10210,10210,0
|
|
20230616,185600,73265040,10210,10210,10210,10210,0
|
|
20230616,185500,73265040,10210,10210,10210,10210,38
|
|
20230616,185400,73265040,10210,10210,10210,10210,0
|
|
20230616,185300,73265040,10210,10210,10210,10210,0
|
|
20230616,185200,73265040,10210,10210,10210,10210,0
|
|
20230616,185100,73265040,10210,10210,10210,10210,0
|
|
20230616,185000,73265040,10210,10210,10210,10210,0
|
|
20230616,184900,73265040,10210,10210,10210,10210,0
|
|
20230616,184800,73265040,10210,10210,10210,10210,0
|
|
20230616,184700,73265040,10210,10210,10210,10210,0
|
|
20230616,184600,73265040,10210,10210,10210,10210,0
|
|
20230616,184500,73265040,10210,10210,10210,10210,0
|
|
20230616,184400,73265040,10210,10210,10210,10210,0
|
|
20230616,184300,73265040,10210,10210,10210,10210,0
|
|
20230616,184200,73265040,10210,10210,10210,10210,0
|
|
20230616,184100,73265040,10210,10210,10210,10210,0
|
|
20230616,184000,73265040,10210,10210,10210,10210,0
|
|
20230616,183900,73265040,10210,10210,10210,10210,0
|
|
20230616,183800,73265040,10210,10210,10210,10210,0
|
|
20230616,183700,73265040,10210,10210,10210,10210,0
|
|
20230616,183600,73265040,10210,10210,10210,10210,0
|
|
20230616,183500,73265040,10210,10210,10210,10210,0
|
|
20230616,183400,73265040,10210,10210,10210,10210,0
|
|
20230616,183300,73265040,10210,10210,10210,10210,0
|
|
20230616,183200,73265040,10210,10210,10210,10210,0
|
|
20230616,183100,73265040,10210,10210,10210,10210,0
|
|
20230616,183000,73265040,10210,10210,10210,10210,0
|
|
20230616,182900,73265040,10210,10210,10210,10210,0
|
|
20230616,182800,73265040,10210,10210,10210,10210,0
|
|
20230616,182700,73265040,10210,10210,10210,10210,0
|
|
20230616,182600,73265040,10210,10210,10210,10210,0
|
|
20230616,182500,73265040,10210,10210,10210,10210,38
|
|
20230616,182400,73265040,10210,10210,10210,10210,0
|
|
20230616,182300,73265040,10210,10210,10210,10210,0
|
|
20230616,182200,73265040,10210,10210,10210,10210,0
|
|
20230616,182100,73265040,10210,10210,10210,10210,0
|
|
20230616,182000,73265040,10210,10210,10210,10210,0
|
|
20230616,181900,73265040,10210,10210,10210,10210,0
|
|
20230616,181800,73265040,10210,10210,10210,10210,0
|
|
20230616,181700,73265040,10210,10210,10210,10210,0
|
|
20230616,181600,73265040,10210,10210,10210,10210,0
|
|
20230616,181500,73265040,10210,10210,10210,10210,0
|
|
20230616,181400,73265040,10210,10210,10210,10210,0
|
|
20230616,181300,73265040,10210,10210,10210,10210,0
|
|
20230616,181200,73265040,10210,10210,10210,10210,0
|
|
20230616,181100,73265040,10210,10210,10210,10210,0
|
|
20230616,181000,73265040,10210,10210,10210,10210,0
|
|
20230616,180900,73265040,10210,10210,10210,10210,0
|
|
20230616,180800,73265040,10210,10210,10210,10210,0
|
|
20230616,180700,73265040,10210,10210,10210,10210,0
|
|
20230616,180600,73265040,10210,10210,10210,10210,0
|
|
20230616,180500,73265040,10210,10210,10210,10210,0
|
|
20230616,180400,73265040,10210,10210,10210,10210,0
|
|
20230616,180300,73265040,10210,10210,10210,10210,0
|
|
20230616,180200,73265040,10210,10210,10210,10210,0
|
|
20230616,180100,73265040,10210,10210,10210,10210,0
|
|
20230616,180000,73265040,10210,10210,10210,10210,0
|
|
20230616,175900,73265040,10210,10210,10210,10210,0
|
|
20230616,175800,73265040,10210,10210,10210,10210,0
|
|
20230616,175700,73265040,10210,10210,10210,10210,0
|
|
20230616,175600,73265040,10210,10210,10210,10210,0
|
|
20230616,175500,73265040,10210,10210,10210,10210,38
|
|
20230616,175400,73265040,10210,10210,10210,10210,0
|
|
20230616,175300,73265040,10210,10210,10210,10210,0
|
|
20230616,175200,73265040,10210,10210,10210,10210,0
|
|
20230616,175100,73265040,10210,10210,10210,10210,0
|
|
20230616,175000,73265040,10210,10210,10210,10210,0
|
|
20230616,174900,73265040,10210,10210,10210,10210,0
|
|
20230616,174800,73265040,10210,10210,10210,10210,0
|
|
20230616,174700,73265040,10210,10210,10210,10210,0
|
|
20230616,174600,73265040,10210,10210,10210,10210,0
|
|
20230616,174500,73265040,10210,10210,10210,10210,0
|
|
20230616,174400,73265040,10210,10210,10210,10210,0
|
|
20230616,174300,73265040,10210,10210,10210,10210,0
|
|
20230616,174200,73265040,10210,10210,10210,10210,0
|
|
20230616,174100,73265040,10210,10210,10210,10210,0
|
|
20230616,174000,73265040,10210,10210,10210,10210,0
|
|
20230616,173900,73265040,10210,10210,10210,10210,0
|
|
20230616,173800,73265040,10210,10210,10210,10210,0
|
|
20230616,173700,73265040,10210,10210,10210,10210,0
|
|
20230616,173600,73265040,10210,10210,10210,10210,0
|
|
20230616,173500,73265040,10210,10210,10210,10210,0
|
|
20230616,173400,73265040,10210,10210,10210,10210,0
|
|
20230616,173300,73265040,10210,10210,10210,10210,0
|
|
20230616,173200,73265040,10210,10210,10210,10210,0
|
|
20230616,173100,73265040,10210,10210,10210,10210,0
|
|
20230616,173000,73265040,10210,10210,10210,10210,0
|
|
20230616,172900,73265040,10210,10210,10210,10210,0
|
|
20230616,172800,73265040,10210,10210,10210,10210,0
|
|
20230616,172700,73265040,10210,10210,10210,10210,0
|
|
20230616,172600,73265040,10210,10210,10210,10210,0
|
|
20230616,172500,73265040,10210,10210,10210,10210,38
|
|
20230616,172400,73265040,10210,10210,10210,10210,0
|
|
20230616,172300,73265040,10210,10210,10210,10210,0
|
|
20230616,172200,73265040,10210,10210,10210,10210,0
|
|
20230616,172100,73265040,10210,10210,10210,10210,0
|
|
20230616,172000,73265040,10210,10210,10210,10210,0
|
|
20230616,171900,73265040,10210,10210,10210,10210,0
|
|
20230616,171800,73265040,10210,10210,10210,10210,0
|
|
20230616,171700,73265040,10210,10210,10210,10210,0
|
|
20230616,171600,73265040,10210,10210,10210,10210,0
|
|
20230616,171500,73265040,10210,10210,10210,10210,0
|
|
20230616,171400,73265040,10210,10210,10210,10210,0
|
|
20230616,171300,73265040,10210,10210,10210,10210,0
|
|
20230616,171200,73265040,10210,10210,10210,10210,0
|
|
20230616,171100,73265040,10210,10210,10210,10210,0
|
|
20230616,171000,73265040,10210,10210,10210,10210,0
|
|
20230616,170900,73265040,10210,10210,10210,10210,0
|
|
20230616,170800,73265040,10210,10210,10210,10210,0
|
|
20230616,170700,73265040,10210,10210,10210,10210,0
|
|
20230616,170600,73265040,10210,10210,10210,10210,0
|
|
20230616,170500,73265040,10210,10210,10210,10210,0
|
|
20230616,170400,73265040,10210,10210,10210,10210,0
|
|
20230616,170300,73265040,10210,10210,10210,10210,0
|
|
20230616,170200,73265040,10210,10210,10210,10210,0
|
|
20230616,170100,73265040,10210,10210,10210,10210,0
|
|
20230616,170000,73265040,10210,10210,10210,10210,0
|
|
20230616,165900,73265040,10210,10210,10210,10210,0
|
|
20230616,165800,73265040,10210,10210,10210,10210,0
|
|
20230616,165700,73265040,10210,10210,10210,10210,0
|
|
20230616,165600,73265040,10210,10210,10210,10210,0
|
|
20230616,165500,73265040,10210,10210,10210,10210,38
|
|
20230616,165400,73265040,10210,10210,10210,10210,0
|
|
20230616,165300,73265040,10210,10210,10210,10210,0
|
|
20230616,165200,73265040,10210,10210,10210,10210,0
|
|
20230616,165100,73265040,10210,10210,10210,10210,0
|
|
20230616,165000,73265040,10210,10210,10210,10210,0
|
|
20230616,164900,73265040,10210,10210,10210,10210,0
|
|
20230616,164800,73265040,10210,10210,10210,10210,0
|
|
20230616,164700,73265040,10210,10210,10210,10210,0
|
|
20230616,164600,73265040,10210,10210,10210,10210,0
|
|
20230616,164500,73265040,10210,10210,10210,10210,0
|
|
20230616,164400,73265040,10210,10210,10210,10210,0
|
|
20230616,164300,73265040,10210,10210,10210,10210,0
|
|
20230616,164200,73265040,10210,10210,10210,10210,0
|
|
20230616,164100,73265040,10210,10210,10210,10210,0
|
|
20230616,164000,73265040,10210,10210,10210,10210,0
|
|
20230616,163900,73265040,10210,10210,10210,10210,0
|
|
20230616,163800,73265040,10210,10210,10210,10210,0
|
|
20230616,163700,73265040,10210,10210,10210,10210,0
|
|
20230616,163600,73265040,10210,10210,10210,10210,0
|
|
20230616,163500,73265040,10210,10210,10210,10210,0
|
|
20230616,163400,73265040,10210,10210,10210,10210,0
|
|
20230616,163300,73265040,10210,10210,10210,10210,0
|
|
20230616,163200,73265040,10210,10210,10210,10210,0
|
|
20230616,163100,73265040,10210,10210,10210,10210,0
|
|
20230616,163000,73265040,10210,10210,10210,10210,0
|
|
20230616,162900,73265040,10210,10210,10210,10210,0
|
|
20230616,162800,73265040,10210,10210,10210,10210,0
|
|
20230616,162700,73265040,10210,10210,10210,10210,0
|
|
20230616,162600,73265040,10210,10210,10210,10210,0
|
|
20230616,162500,73265040,10210,10210,10210,10210,38
|
|
20230616,162400,73265040,10210,10210,10210,10210,0
|
|
20230616,162300,73265040,10210,10210,10210,10210,0
|
|
20230616,162200,73265040,10210,10210,10210,10210,0
|
|
20230616,162100,73265040,10210,10210,10210,10210,0
|
|
20230616,162000,73265040,10210,10210,10210,10210,0
|
|
20230616,161900,73265040,10210,10210,10210,10210,0
|
|
20230616,161800,73265040,10210,10210,10210,10210,0
|
|
20230616,161700,73265040,10210,10210,10210,10210,0
|
|
20230616,161600,73265040,10210,10210,10210,10210,0
|
|
20230616,161500,73265040,10210,10210,10210,10210,0
|
|
20230616,161400,73265040,10210,10210,10210,10210,0
|
|
20230616,161300,73265040,10210,10210,10210,10210,0
|
|
20230616,161200,73265040,10210,10210,10210,10210,0
|
|
20230616,161100,73265040,10210,10210,10210,10210,0
|
|
20230616,161000,73265040,10210,10210,10210,10210,0
|
|
20230616,160900,73265040,10210,10210,10210,10210,0
|
|
20230616,160800,73265040,10210,10210,10210,10210,0
|
|
20230616,160700,73265040,10210,10210,10210,10210,0
|
|
20230616,160600,73265040,10210,10210,10210,10210,0
|
|
20230616,160500,73265040,10210,10210,10210,10210,0
|
|
20230616,160400,73265040,10210,10210,10210,10210,0
|
|
20230616,160300,73265040,10210,10210,10210,10210,0
|
|
20230616,160200,73265040,10210,10210,10210,10210,0
|
|
20230616,160100,73265040,10210,10210,10210,10210,0
|
|
20230616,160000,73265040,10210,10210,10210,10210,0
|
|
20230616,155900,73265040,10210,10210,10210,10210,0
|
|
20230616,155800,73265040,10210,10210,10210,10210,0
|
|
20230616,155700,73265040,10210,10210,10210,10210,0
|
|
20230616,155600,73265040,10210,10210,10210,10210,0
|
|
20230616,155500,73265040,10210,10210,10210,10210,38
|
|
20230616,155400,73265040,10210,10210,10210,10210,0
|
|
20230616,155300,73265040,10210,10210,10210,10210,0
|
|
20230616,155200,73265040,10210,10210,10210,10210,0
|
|
20230616,155100,73265040,10210,10210,10210,10210,0
|
|
20230616,155000,73265040,10210,10210,10210,10210,0
|
|
20230616,154900,73265040,10210,10210,10210,10210,0
|
|
20230616,154800,73265040,10210,10210,10210,10210,0
|
|
20230616,154700,73265040,10210,10210,10210,10210,0
|
|
20230616,154600,73265040,10210,10210,10210,10210,0
|
|
20230616,154500,73265040,10210,10210,10210,10210,0
|
|
20230616,154400,73265040,10210,10210,10210,10210,0
|
|
20230616,154300,73265040,10210,10210,10210,10210,0
|
|
20230616,154200,73265040,10210,10210,10210,10210,0
|
|
20230616,154100,73265040,10210,10210,10210,10210,0
|
|
20230616,154000,73265040,10210,10210,10210,10210,0
|
|
20230616,153900,73265040,10210,10210,10210,10210,0
|
|
20230616,153800,73265040,10210,10210,10210,10210,0
|
|
20230616,153700,73265040,10210,10210,10210,10210,0
|
|
20230616,153600,73265040,10210,10210,10210,10210,0
|
|
20230616,153500,73265040,10210,10210,10210,10210,0
|
|
20230616,153400,73265040,10210,10210,10210,10210,0
|
|
20230616,153300,73265040,10210,10210,10210,10210,0
|
|
20230616,153200,73265040,10210,10210,10210,10210,0
|
|
20230616,153100,73265040,10210,10210,10210,10210,0
|
|
20230616,153000,73265040,10210,10210,10210,10210,38
|
|
20230616,152900,72877060,10250,10250,10250,10250,0
|
|
20230616,152800,72877060,10250,10250,10250,10250,0
|
|
20230616,152700,72877060,10250,10250,10250,10250,0
|
|
20230616,152600,72877060,10250,10250,10250,10250,0
|
|
20230616,152500,72877060,10250,10250,10250,10250,0
|
|
20230616,152400,72877060,10250,10250,10250,10250,0
|
|
20230616,152300,72877060,10250,10250,10250,10250,0
|
|
20230616,152200,72877060,10250,10250,10250,10250,0
|
|
20230616,152100,72877060,10250,10250,10250,10250,0
|
|
20230616,152000,72877060,10250,10250,10250,10250,0
|
|
20230616,151900,72877060,10250,10250,10250,10250,77
|
|
20230616,151800,72087810,10250,10250,10250,10250,0
|
|
20230616,151700,72087810,10250,10240,10250,10240,385
|
|
20230616,151600,68142050,10240,10220,10240,10220,1547
|
|
20230616,151500,52317610,10210,10210,10210,10210,0
|
|
20230616,151400,52317610,10210,10210,10210,10210,0
|
|
20230616,151300,52317610,10210,10210,10210,10210,0
|
|
20230616,151200,52317610,10210,10210,10210,10210,0
|
|
20230616,151100,52317610,10210,10210,10210,10210,0
|
|
20230616,151000,52317610,10210,10210,10210,10210,3
|
|
20230616,150900,52286980,10210,10210,10210,10210,0
|
|
20230616,150800,52286980,10210,10210,10210,10210,264
|
|
20230616,150700,49591540,10220,10220,10220,10220,0
|
|
20230616,150600,49591540,10220,10220,10220,10220,1
|
|
20230616,150500,49581320,10220,10220,10220,10220,0
|
|
20230616,150400,49581320,10220,10220,10220,10220,0
|
|
20230616,150300,49581320,10220,10220,10220,10220,6
|
|
20230616,150200,49520000,10220,10220,10220,10220,0
|
|
20230616,150100,49520000,10220,10220,10220,10220,0
|
|
20230616,150000,49520000,10220,10220,10220,10220,1
|
|
20230616,145900,49509780,10210,10210,10210,10210,1
|
|
20230616,145800,49499570,10200,10200,10200,10200,0
|
|
20230616,145700,49499570,10200,10200,10200,10200,0
|
|
20230616,145600,49499570,10200,10200,10200,10200,0
|
|
20230616,145500,49499570,10200,10210,10210,10200,1000
|
|
20230616,145400,39298780,10220,10220,10220,10220,0
|
|
20230616,145300,39298780,10220,10220,10220,10220,0
|
|
20230616,145200,39298780,10220,10220,10220,10220,0
|
|
20230616,145100,39298780,10220,10220,10220,10220,0
|
|
20230616,145000,39298780,10220,10220,10220,10220,5
|
|
20230616,144900,39247680,10210,10210,10210,10210,1
|
|
20230616,144800,39237470,10220,10220,10220,10220,0
|
|
20230616,144700,39237470,10220,10220,10220,10220,0
|
|
20230616,144600,39237470,10220,10220,10220,10220,0
|
|
20230616,144500,39237470,10220,10220,10220,10220,0
|
|
20230616,144400,39237470,10220,10220,10220,10220,0
|
|
20230616,144300,39237470,10220,10220,10220,10220,1
|
|
20230616,144200,39227250,10220,10220,10220,10220,0
|
|
20230616,144100,39227250,10220,10220,10220,10220,0
|
|
20230616,144000,39227250,10220,10220,10220,10220,0
|
|
20230616,143900,39227250,10220,10220,10220,10220,5
|
|
20230616,143800,39176150,10220,10220,10220,10220,0
|
|
20230616,143700,39176150,10220,10210,10220,10210,7
|
|
20230616,143600,39104620,10210,10210,10210,10210,7
|
|
20230616,143500,39033150,10200,10200,10200,10200,0
|
|
20230616,143400,39033150,10200,10200,10200,10200,0
|
|
20230616,143300,39033150,10200,10200,10200,10200,0
|
|
20230616,143200,39033150,10200,10200,10200,10200,0
|
|
20230616,143100,39033150,10200,10200,10200,10200,25
|
|
20230616,143000,38778150,10210,10210,10210,10210,18
|
|
20230616,142900,38594370,10210,10210,10210,10210,0
|
|
20230616,142800,38594370,10210,10210,10210,10210,0
|
|
20230616,142700,38594370,10210,10210,10210,10210,0
|
|
20230616,142600,38594370,10210,10210,10210,10210,0
|
|
20230616,142500,38594370,10210,10210,10210,10210,0
|
|
20230616,142400,38594370,10210,10210,10210,10210,0
|
|
20230616,142300,38594370,10210,10210,10210,10210,0
|
|
20230616,142200,38594370,10210,10210,10210,10210,0
|
|
20230616,142100,38594370,10210,10210,10210,10210,1
|
|
20230616,142000,38584160,10210,10210,10210,10210,0
|
|
20230616,141900,38584160,10210,10210,10210,10210,0
|
|
20230616,141800,38584160,10210,10210,10210,10210,0
|
|
20230616,141700,38584160,10210,10210,10210,10210,7
|
|
20230616,141600,38512690,10210,10210,10210,10210,29
|
|
20230616,141500,38216600,10200,10200,10200,10200,0
|
|
20230616,141400,38216600,10200,10200,10200,10200,0
|
|
20230616,141300,38216600,10200,10200,10200,10200,26
|
|
20230616,141200,37951400,10210,10210,10210,10210,1
|
|
20230616,141100,37941190,10210,10210,10210,10210,0
|
|
20230616,141000,37941190,10210,10210,10210,10210,0
|
|
20230616,140900,37941190,10210,10210,10210,10210,0
|
|
20230616,140800,37941190,10210,10210,10210,10210,0
|
|
20230616,140700,37941190,10210,10210,10210,10210,0
|
|
20230616,140600,37941190,10210,10210,10210,10210,0
|
|
20230616,140500,37941190,10210,10210,10210,10210,1
|
|
20230616,140400,37930980,10210,10210,10210,10210,0
|
|
20230616,140300,37930980,10210,10210,10210,10210,5
|
|
20230616,140200,37879930,10200,10200,10200,10200,0
|
|
20230616,140100,37879930,10200,10200,10200,10200,9
|
|
20230616,140000,37788130,10210,10210,10210,10210,0
|
|
20230616,135900,37788130,10210,10210,10210,10210,0
|
|
20230616,135800,37788130,10210,10210,10210,10210,0
|
|
20230616,135700,37788130,10210,10210,10210,10210,5
|
|
20230616,135600,37737080,10210,10210,10210,10210,5
|
|
20230616,135500,37686030,10210,10210,10210,10210,0
|
|
20230616,135400,37686030,10210,10210,10210,10210,1
|
|
20230616,135300,37675820,10210,10210,10210,10210,4
|
|
20230616,135200,37634980,10200,10200,10200,10200,0
|
|
20230616,135100,37634980,10200,10200,10200,10200,10
|
|
20230616,135000,37532980,10200,10200,10200,10200,0
|
|
20230616,134900,37532980,10200,10200,10200,10200,0
|
|
20230616,134800,37532980,10200,10200,10200,10200,4
|
|
20230616,134700,37492180,10210,10210,10210,10210,0
|
|
20230616,134600,37492180,10210,10210,10210,10210,5
|
|
20230616,134500,37441130,10210,10210,10210,10210,0
|
|
20230616,134400,37441130,10210,10210,10210,10210,0
|
|
20230616,134300,37441130,10210,10210,10210,10210,3
|
|
20230616,134200,37410500,10210,10210,10210,10210,0
|
|
20230616,134100,37410500,10210,10210,10210,10210,0
|
|
20230616,134000,37410500,10210,10210,10210,10210,1
|
|
20230616,133900,37400290,10210,10210,10210,10210,0
|
|
20230616,133800,37400290,10210,10210,10210,10210,0
|
|
20230616,133700,37400290,10210,10210,10210,10210,1
|
|
20230616,133600,37390080,10210,10210,10210,10210,1
|
|
20230616,133500,37379870,10210,10210,10210,10210,5
|
|
20230616,133400,37328820,10200,10200,10200,10200,100
|
|
20230616,133300,36308820,10200,10200,10200,10200,250
|
|
20230616,133200,33758820,10210,10210,10210,10210,18
|
|
20230616,133100,33575040,10210,10210,10210,10210,0
|
|
20230616,133000,33575040,10210,10210,10210,10210,0
|
|
20230616,132900,33575040,10210,10210,10210,10210,0
|
|
20230616,132800,33575040,10210,10210,10210,10210,0
|
|
20230616,132700,33575040,10210,10210,10210,10210,5
|
|
20230616,132600,33523990,10210,10210,10210,10210,0
|
|
20230616,132500,33523990,10210,10210,10210,10210,0
|
|
20230616,132400,33523990,10210,10210,10210,10210,0
|
|
20230616,132300,33523990,10210,10210,10210,10210,0
|
|
20230616,132200,33523990,10210,10210,10210,10210,2
|
|
20230616,132100,33503570,10210,10210,10210,10210,0
|
|
20230616,132000,33503570,10210,10210,10210,10210,0
|
|
20230616,131900,33503570,10210,10210,10210,10210,0
|
|
20230616,131800,33503570,10210,10210,10210,10210,0
|
|
20230616,131700,33503570,10210,10210,10210,10210,10
|
|
20230616,131600,33401470,10210,10210,10210,10210,32
|
|
20230616,131500,33074750,10210,10210,10210,10210,0
|
|
20230616,131400,33074750,10210,10210,10210,10210,0
|
|
20230616,131300,33074750,10210,10210,10210,10210,0
|
|
20230616,131200,33074750,10210,10210,10210,10210,14
|
|
20230616,131100,32931810,10210,10210,10210,10210,0
|
|
20230616,131000,32931810,10210,10210,10210,10210,0
|
|
20230616,130900,32931810,10210,10210,10210,10210,0
|
|
20230616,130800,32931810,10210,10210,10210,10210,0
|
|
20230616,130700,32931810,10210,10220,10220,10210,101
|
|
20230616,130600,31900590,10220,10220,10220,10220,0
|
|
20230616,130500,31900590,10220,10220,10220,10220,0
|
|
20230616,130400,31900590,10220,10220,10220,10220,0
|
|
20230616,130300,31900590,10220,10220,10220,10220,0
|
|
20230616,130200,31900590,10220,10220,10220,10220,0
|
|
20230616,130100,31900590,10220,10220,10220,10220,0
|
|
20230616,130000,31900590,10220,10220,10220,10220,1
|
|
20230616,125900,31890370,10230,10230,10230,10230,0
|
|
20230616,125800,31890370,10230,10230,10230,10230,0
|
|
20230616,125700,31890370,10230,10230,10230,10230,0
|
|
20230616,125600,31890370,10230,10230,10230,10230,0
|
|
20230616,125500,31890370,10230,10230,10230,10230,0
|
|
20230616,125400,31890370,10230,10230,10230,10230,0
|
|
20230616,125300,31890370,10230,10230,10230,10230,0
|
|
20230616,125200,31890370,10230,10230,10230,10230,0
|
|
20230616,125100,31890370,10230,10230,10230,10230,0
|
|
20230616,125000,31890370,10230,10230,10230,10230,0
|
|
20230616,124900,31890370,10230,10230,10230,10230,0
|
|
20230616,124800,31890370,10230,10230,10230,10230,0
|
|
20230616,124700,31890370,10230,10230,10230,10230,0
|
|
20230616,124600,31890370,10230,10230,10230,10230,0
|
|
20230616,124500,31890370,10230,10230,10230,10230,0
|
|
20230616,124400,31890370,10230,10230,10230,10230,1
|
|
20230616,124300,31880140,10220,10220,10220,10220,0
|
|
20230616,124200,31880140,10220,10220,10220,10220,0
|
|
20230616,124100,31880140,10220,10220,10220,10220,2
|
|
20230616,124000,31859700,10220,10220,10220,10220,0
|
|
20230616,123900,31859700,10220,10220,10220,10220,0
|
|
20230616,123800,31859700,10220,10220,10220,10220,20
|
|
20230616,123700,31655300,10230,10230,10230,10230,0
|
|
20230616,123600,31655300,10230,10230,10230,10230,0
|
|
20230616,123500,31655300,10230,10230,10230,10230,0
|
|
20230616,123400,31655300,10230,10230,10230,10230,0
|
|
20230616,123300,31655300,10230,10230,10230,10230,0
|
|
20230616,123200,31655300,10230,10230,10230,10230,0
|
|
20230616,123100,31655300,10230,10230,10230,10230,2
|
|
20230616,123000,31634840,10230,10230,10230,10230,0
|
|
20230616,122900,31634840,10230,10230,10230,10230,1
|
|
20230616,122800,31624610,10230,10230,10230,10230,0
|
|
20230616,122700,31624610,10230,10230,10230,10230,0
|
|
20230616,122600,31624610,10230,10230,10230,10230,104
|
|
20230616,122500,30560690,10230,10230,10230,10230,0
|
|
20230616,122400,30560690,10230,10230,10230,10230,0
|
|
20230616,122300,30560690,10230,10230,10230,10230,0
|
|
20230616,122200,30560690,10230,10230,10230,10230,4
|
|
20230616,122100,30519770,10230,10230,10230,10230,2
|
|
20230616,122000,30499310,10220,10220,10220,10220,0
|
|
20230616,121900,30499310,10220,10220,10220,10220,0
|
|
20230616,121800,30499310,10220,10220,10220,10220,0
|
|
20230616,121700,30499310,10220,10220,10220,10220,0
|
|
20230616,121600,30499310,10220,10220,10220,10220,0
|
|
20230616,121500,30499310,10220,10220,10220,10220,0
|
|
20230616,121400,30499310,10220,10220,10220,10220,0
|
|
20230616,121300,30499310,10220,10220,10220,10220,0
|
|
20230616,121200,30499310,10220,10220,10220,10220,0
|
|
20230616,121100,30499310,10220,10220,10220,10220,0
|
|
20230616,121000,30499310,10220,10220,10220,10220,0
|
|
20230616,120900,30499310,10220,10220,10220,10220,0
|
|
20230616,120800,30499310,10220,10220,10220,10220,0
|
|
20230616,120700,30499310,10220,10220,10220,10220,2
|
|
20230616,120600,30478870,10230,10230,10230,10230,0
|
|
20230616,120500,30478870,10230,10230,10230,10230,0
|
|
20230616,120400,30478870,10230,10230,10230,10230,5
|
|
20230616,120300,30427720,10230,10230,10230,10230,1
|
|
20230616,120200,30417490,10230,10230,10230,10230,0
|
|
20230616,120100,30417490,10230,10230,10230,10230,1
|
|
20230616,120000,30407260,10230,10230,10230,10230,10
|
|
20230616,115900,30304960,10230,10230,10230,10230,36
|
|
20230616,115800,29936680,10220,10220,10220,10220,58
|
|
20230616,115700,29343920,10220,10220,10220,10220,1
|
|
20230616,115600,29333700,10220,10220,10220,10220,1
|
|
20230616,115500,29323480,10220,10220,10220,10220,1
|
|
20230616,115400,29313260,10220,10220,10220,10220,1
|
|
20230616,115300,29303040,10220,10220,10220,10220,0
|
|
20230616,115200,29303040,10220,10220,10220,10220,0
|
|
20230616,115100,29303040,10220,10220,10220,10220,51
|
|
20230616,115000,28781820,10220,10220,10220,10220,0
|
|
20230616,114900,28781820,10220,10210,10220,10210,4
|
|
20230616,114800,28740950,10220,10220,10220,10220,0
|
|
20230616,114700,28740950,10220,10220,10220,10220,0
|
|
20230616,114600,28740950,10220,10220,10220,10220,0
|
|
20230616,114500,28740950,10220,10220,10220,10220,0
|
|
20230616,114400,28740950,10220,10220,10220,10220,0
|
|
20230616,114300,28740950,10220,10220,10220,10220,0
|
|
20230616,114200,28740950,10220,10220,10220,10220,0
|
|
20230616,114100,28740950,10220,10220,10220,10220,0
|
|
20230616,114000,28740950,10220,10220,10220,10220,0
|
|
20230616,113900,28740950,10220,10220,10220,10220,0
|
|
20230616,113800,28740950,10220,10220,10220,10220,0
|
|
20230616,113700,28740950,10220,10220,10220,10220,1
|
|
20230616,113600,28730730,10220,10220,10220,10220,0
|
|
20230616,113500,28730730,10220,10220,10220,10220,0
|
|
20230616,113400,28730730,10220,10220,10220,10220,0
|
|
20230616,113300,28730730,10220,10220,10220,10220,1
|
|
20230616,113200,28720510,10220,10220,10220,10220,0
|
|
20230616,113100,28720510,10220,10220,10220,10220,0
|
|
20230616,113000,28720510,10220,10220,10220,10220,0
|
|
20230616,112900,28720510,10220,10220,10220,10220,4
|
|
20230616,112800,28679630,10220,10220,10220,10220,1
|
|
20230616,112700,28669410,10220,10220,10220,10220,1
|
|
20230616,112600,28659190,10220,10220,10220,10220,27
|
|
20230616,112500,28383250,10220,10220,10220,10220,1
|
|
20230616,112400,28373030,10220,10220,10220,10220,1
|
|
20230616,112300,28362810,10220,10220,10220,10220,0
|
|
20230616,112200,28362810,10220,10220,10220,10220,0
|
|
20230616,112100,28362810,10220,10220,10220,10220,0
|
|
20230616,112000,28362810,10220,10220,10220,10220,9
|
|
20230616,111900,28270830,10220,10220,10220,10220,0
|
|
20230616,111800,28270830,10220,10220,10220,10220,5
|
|
20230616,111700,28219730,10220,10220,10220,10220,1
|
|
20230616,111600,28209510,10220,10220,10220,10220,0
|
|
20230616,111500,28209510,10220,10220,10220,10220,0
|
|
20230616,111400,28209510,10220,10220,10220,10220,0
|
|
20230616,111300,28209510,10220,10220,10220,10220,0
|
|
20230616,111200,28209510,10220,10220,10220,10220,0
|
|
20230616,111100,28209510,10220,10220,10220,10220,3
|
|
20230616,111000,28178850,10220,10220,10220,10220,0
|
|
20230616,110900,28178850,10220,10220,10220,10220,0
|
|
20230616,110800,28178850,10220,10220,10220,10220,1
|
|
20230616,110700,28168630,10210,10210,10210,10210,0
|
|
20230616,110600,28168630,10210,10210,10210,10210,0
|
|
20230616,110500,28168630,10210,10210,10210,10210,0
|
|
20230616,110400,28168630,10210,10210,10210,10210,0
|
|
20230616,110300,28168630,10210,10210,10210,10210,200
|
|
20230616,110200,26126630,10220,10220,10220,10220,8
|
|
20230616,110100,26044870,10220,10220,10220,10220,0
|
|
20230616,110000,26044870,10220,10220,10220,10220,1
|
|
20230616,105900,26034650,10220,10220,10220,10220,1
|
|
20230616,105800,26024430,10220,10220,10220,10220,1
|
|
20230616,105700,26014210,10210,10220,10220,10210,4
|
|
20230616,105600,25973360,10210,10210,10210,10210,0
|
|
20230616,105500,25973360,10210,10210,10210,10210,85
|
|
20230616,105400,25105510,10220,10220,10220,10220,0
|
|
20230616,105300,25105510,10220,10220,10220,10220,101
|
|
20230616,105200,24073290,10220,10220,10220,10220,1
|
|
20230616,105100,24063070,10220,10220,10220,10220,99
|
|
20230616,105000,23051290,10220,10220,10220,10220,3
|
|
20230616,104900,23020630,10210,10210,10210,10210,0
|
|
20230616,104800,23020630,10210,10210,10210,10210,0
|
|
20230616,104700,23020630,10210,10210,10210,10210,0
|
|
20230616,104600,23020630,10210,10210,10210,10210,0
|
|
20230616,104500,23020630,10210,10210,10210,10210,0
|
|
20230616,104400,23020630,10210,10220,10220,10210,19
|
|
20230616,104300,22826630,10210,10210,10210,10210,0
|
|
20230616,104200,22826630,10210,10210,10210,10210,0
|
|
20230616,104100,22826630,10210,10210,10210,10210,0
|
|
20230616,104000,22826630,10210,10210,10210,10210,0
|
|
20230616,103900,22826630,10210,10210,10210,10210,0
|
|
20230616,103800,22826630,10210,10210,10210,10210,20
|
|
20230616,103700,22622430,10210,10210,10210,10210,122
|
|
20230616,103600,21376810,10220,10220,10220,10220,0
|
|
20230616,103500,21376810,10220,10220,10220,10220,0
|
|
20230616,103400,21376810,10220,10220,10220,10220,0
|
|
20230616,103300,21376810,10220,10220,10220,10220,0
|
|
20230616,103200,21376810,10220,10220,10220,10220,5
|
|
20230616,103100,21325710,10230,10230,10230,10230,0
|
|
20230616,103000,21325710,10230,10230,10230,10230,0
|
|
20230616,102900,21325710,10230,10230,10230,10230,0
|
|
20230616,102800,21325710,10230,10230,10230,10230,0
|
|
20230616,102700,21325710,10230,10230,10230,10230,0
|
|
20230616,102600,21325710,10230,10230,10230,10230,0
|
|
20230616,102500,21325710,10230,10230,10230,10230,1
|
|
20230616,102400,21315480,10230,10230,10230,10230,0
|
|
20230616,102300,21315480,10230,10230,10230,10230,0
|
|
20230616,102200,21315480,10230,10230,10230,10230,0
|
|
20230616,102100,21315480,10230,10230,10230,10230,1
|
|
20230616,102000,21305250,10230,10230,10230,10230,2
|
|
20230616,101900,21284790,10230,10230,10230,10230,0
|
|
20230616,101800,21284790,10230,10230,10230,10230,1
|
|
20230616,101700,21274560,10230,10230,10230,10230,0
|
|
20230616,101600,21274560,10230,10230,10230,10230,1
|
|
20230616,101500,21264330,10230,10230,10230,10230,100
|
|
20230616,101400,20241330,10230,10230,10230,10230,58
|
|
20230616,101300,19647990,10230,10230,10230,10230,0
|
|
20230616,101200,19647990,10230,10230,10230,10230,0
|
|
20230616,101100,19647990,10230,10230,10230,10230,0
|
|
20230616,101000,19647990,10230,10230,10230,10230,12
|
|
20230616,100900,19525230,10230,10230,10230,10230,0
|
|
20230616,100800,19525230,10230,10230,10230,10230,0
|
|
20230616,100700,19525230,10230,10230,10230,10230,0
|
|
20230616,100600,19525230,10230,10230,10230,10230,0
|
|
20230616,100500,19525230,10230,10230,10230,10230,0
|
|
20230616,100400,19525230,10230,10220,10230,10220,6
|
|
20230616,100300,19463860,10220,10220,10220,10220,0
|
|
20230616,100200,19463860,10220,10220,10220,10220,0
|
|
20230616,100100,19463860,10220,10220,10220,10220,0
|
|
20230616,100000,19463860,10220,10230,10230,10220,142
|
|
20230616,095900,18012610,10230,10230,10230,10230,0
|
|
20230616,095800,18012610,10230,10230,10230,10230,0
|
|
20230616,095700,18012610,10230,10230,10230,10230,3
|
|
20230616,095600,17981920,10230,10230,10230,10230,3
|
|
20230616,095500,17951230,10220,10220,10220,10220,0
|
|
20230616,095400,17951230,10220,10220,10220,10220,125
|
|
20230616,095300,16673730,10220,10220,10220,10220,0
|
|
20230616,095200,16673730,10220,10220,10220,10220,20
|
|
20230616,095100,16469330,10220,10220,10220,10220,0
|
|
20230616,095000,16469330,10220,10220,10220,10220,9
|
|
20230616,094900,16377350,10220,10220,10220,10220,0
|
|
20230616,094800,16377350,10220,10220,10220,10220,0
|
|
20230616,094700,16377350,10220,10220,10220,10220,0
|
|
20230616,094600,16377350,10220,10220,10230,10220,23
|
|
20230616,094500,16142260,10210,10210,10210,10210,0
|
|
20230616,094400,16142260,10210,10210,10210,10210,1
|
|
20230616,094300,16132050,10230,10220,10230,10220,104
|
|
20230616,094200,15068140,10220,10220,10220,10220,1
|
|
20230616,094100,15057920,10210,10210,10210,10210,0
|
|
20230616,094000,15057920,10210,10200,10210,10200,111
|
|
20230616,093900,13924720,10210,10210,10210,10210,19
|
|
20230616,093800,13730730,10240,10240,10240,10240,1
|
|
20230616,093700,13720490,10240,10240,10240,10240,0
|
|
20230616,093600,13720490,10240,10220,10240,10220,7
|
|
20230616,093500,13648850,10230,10230,10230,10230,2
|
|
20230616,093400,13628390,10230,10230,10230,10230,2
|
|
20230616,093300,13607930,10230,10230,10230,10230,9
|
|
20230616,093200,13515860,10230,10230,10230,10230,1
|
|
20230616,093100,13505630,10230,10230,10230,10230,2
|
|
20230616,093000,13485170,10210,10210,10210,10210,0
|
|
20230616,092900,13485170,10210,10210,10210,10210,0
|
|
20230616,092800,13485170,10210,10210,10210,10210,0
|
|
20230616,092700,13485170,10210,10210,10210,10210,8
|
|
20230616,092600,13403490,10220,10220,10220,10220,533
|
|
20230616,092500,7956230,10230,10230,10230,10230,23
|
|
20230616,092400,7720940,10230,10230,10230,10230,1
|
|
20230616,092300,7710710,10230,10230,10230,10230,10
|
|
20230616,092200,7608410,10230,10230,10230,10230,0
|
|
20230616,092100,7608410,10230,10230,10230,10230,2
|
|
20230616,092000,7587950,10230,10220,10230,10220,66
|
|
20230616,091900,6913100,10220,10220,10220,10220,1
|
|
20230616,091800,6902880,10230,10230,10230,10230,100
|
|
20230616,091700,5879880,10230,10230,10230,10230,10
|
|
20230616,091600,5777580,10230,10230,10230,10230,10
|
|
20230616,091500,5675280,10230,10230,10230,10230,1
|
|
20230616,091400,5665050,10230,10230,10230,10230,1
|
|
20230616,091300,5654820,10240,10240,10240,10240,21
|
|
20230616,091200,5439780,10240,10240,10240,10240,1
|
|
20230616,091100,5429540,10220,10220,10220,10220,0
|
|
20230616,091000,5429540,10220,10220,10220,10220,0
|
|
20230616,090900,5429540,10220,10220,10220,10220,0
|
|
20230616,090800,5429540,10220,10220,10220,10220,0
|
|
20230616,090700,5429540,10220,10220,10220,10220,0
|
|
20230616,090600,5429540,10220,10210,10220,10210,485
|
|
20230616,090500,472870,10210,10210,10210,10210,2
|
|
20230616,090400,452450,10210,10210,10210,10210,5
|
|
20230616,090300,401400,10220,10220,10220,10220,5
|
|
20230616,090200,350300,10220,10220,10220,10220,3
|
|
20230616,090100,319640,10250,10250,10250,10250,0
|
|
20230616,090000,319640,10250,10320,10320,10250,31
|