633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,193000,72674150,11140,11140,11140,11140,25
|
|
20230616,192900,72674150,11140,11140,11140,11140,0
|
|
20230616,192800,72674150,11140,11140,11140,11140,0
|
|
20230616,192700,72674150,11140,11140,11140,11140,0
|
|
20230616,192600,72674150,11140,11140,11140,11140,0
|
|
20230616,192500,72674150,11140,11140,11140,11140,0
|
|
20230616,192400,72674150,11140,11140,11140,11140,0
|
|
20230616,192300,72674150,11140,11140,11140,11140,0
|
|
20230616,192200,72674150,11140,11140,11140,11140,0
|
|
20230616,192100,72674150,11140,11140,11140,11140,0
|
|
20230616,192000,72674150,11140,11140,11140,11140,0
|
|
20230616,191900,72674150,11140,11140,11140,11140,0
|
|
20230616,191800,72674150,11140,11140,11140,11140,0
|
|
20230616,191700,72674150,11140,11140,11140,11140,0
|
|
20230616,191600,72674150,11140,11140,11140,11140,0
|
|
20230616,191500,72674150,11140,11140,11140,11140,0
|
|
20230616,191400,72674150,11140,11140,11140,11140,0
|
|
20230616,191300,72674150,11140,11140,11140,11140,0
|
|
20230616,191200,72674150,11140,11140,11140,11140,0
|
|
20230616,191100,72674150,11140,11140,11140,11140,0
|
|
20230616,191000,72674150,11140,11140,11140,11140,0
|
|
20230616,190900,72674150,11140,11140,11140,11140,0
|
|
20230616,190800,72674150,11140,11140,11140,11140,0
|
|
20230616,190700,72674150,11140,11140,11140,11140,0
|
|
20230616,190600,72674150,11140,11140,11140,11140,0
|
|
20230616,190500,72674150,11140,11140,11140,11140,0
|
|
20230616,190400,72674150,11140,11140,11140,11140,0
|
|
20230616,190300,72674150,11140,11140,11140,11140,0
|
|
20230616,190200,72674150,11140,11140,11140,11140,0
|
|
20230616,190100,72674150,11140,11140,11140,11140,0
|
|
20230616,190000,72674150,11140,11140,11140,11140,25
|
|
20230616,185900,72674150,11140,11140,11140,11140,0
|
|
20230616,185800,72674150,11140,11140,11140,11140,0
|
|
20230616,185700,72674150,11140,11140,11140,11140,0
|
|
20230616,185600,72674150,11140,11140,11140,11140,0
|
|
20230616,185500,72674150,11140,11140,11140,11140,0
|
|
20230616,185400,72674150,11140,11140,11140,11140,0
|
|
20230616,185300,72674150,11140,11140,11140,11140,0
|
|
20230616,185200,72674150,11140,11140,11140,11140,0
|
|
20230616,185100,72674150,11140,11140,11140,11140,0
|
|
20230616,185000,72674150,11140,11140,11140,11140,0
|
|
20230616,184900,72674150,11140,11140,11140,11140,0
|
|
20230616,184800,72674150,11140,11140,11140,11140,0
|
|
20230616,184700,72674150,11140,11140,11140,11140,0
|
|
20230616,184600,72674150,11140,11140,11140,11140,0
|
|
20230616,184500,72674150,11140,11140,11140,11140,0
|
|
20230616,184400,72674150,11140,11140,11140,11140,0
|
|
20230616,184300,72674150,11140,11140,11140,11140,0
|
|
20230616,184200,72674150,11140,11140,11140,11140,0
|
|
20230616,184100,72674150,11140,11140,11140,11140,0
|
|
20230616,184000,72674150,11140,11140,11140,11140,0
|
|
20230616,183900,72674150,11140,11140,11140,11140,0
|
|
20230616,183800,72674150,11140,11140,11140,11140,0
|
|
20230616,183700,72674150,11140,11140,11140,11140,0
|
|
20230616,183600,72674150,11140,11140,11140,11140,0
|
|
20230616,183500,72674150,11140,11140,11140,11140,0
|
|
20230616,183400,72674150,11140,11140,11140,11140,0
|
|
20230616,183300,72674150,11140,11140,11140,11140,0
|
|
20230616,183200,72674150,11140,11140,11140,11140,0
|
|
20230616,183100,72674150,11140,11140,11140,11140,0
|
|
20230616,183000,72674150,11140,11140,11140,11140,25
|
|
20230616,182900,72674150,11140,11140,11140,11140,0
|
|
20230616,182800,72674150,11140,11140,11140,11140,0
|
|
20230616,182700,72674150,11140,11140,11140,11140,0
|
|
20230616,182600,72674150,11140,11140,11140,11140,0
|
|
20230616,182500,72674150,11140,11140,11140,11140,0
|
|
20230616,182400,72674150,11140,11140,11140,11140,0
|
|
20230616,182300,72674150,11140,11140,11140,11140,0
|
|
20230616,182200,72674150,11140,11140,11140,11140,0
|
|
20230616,182100,72674150,11140,11140,11140,11140,0
|
|
20230616,182000,72674150,11140,11140,11140,11140,0
|
|
20230616,181900,72674150,11140,11140,11140,11140,0
|
|
20230616,181800,72674150,11140,11140,11140,11140,0
|
|
20230616,181700,72674150,11140,11140,11140,11140,0
|
|
20230616,181600,72674150,11140,11140,11140,11140,0
|
|
20230616,181500,72674150,11140,11140,11140,11140,0
|
|
20230616,181400,72674150,11140,11140,11140,11140,0
|
|
20230616,181300,72674150,11140,11140,11140,11140,0
|
|
20230616,181200,72674150,11140,11140,11140,11140,0
|
|
20230616,181100,72674150,11140,11140,11140,11140,0
|
|
20230616,181000,72674150,11140,11140,11140,11140,0
|
|
20230616,180900,72674150,11140,11140,11140,11140,0
|
|
20230616,180800,72674150,11140,11140,11140,11140,0
|
|
20230616,180700,72674150,11140,11140,11140,11140,0
|
|
20230616,180600,72674150,11140,11140,11140,11140,0
|
|
20230616,180500,72674150,11140,11140,11140,11140,0
|
|
20230616,180400,72674150,11140,11140,11140,11140,0
|
|
20230616,180300,72674150,11140,11140,11140,11140,0
|
|
20230616,180200,72674150,11140,11140,11140,11140,0
|
|
20230616,180100,72674150,11140,11140,11140,11140,0
|
|
20230616,180000,72674150,11140,11140,11140,11140,25
|
|
20230616,175900,72674150,11140,11140,11140,11140,0
|
|
20230616,175800,72674150,11140,11140,11140,11140,0
|
|
20230616,175700,72674150,11140,11140,11140,11140,0
|
|
20230616,175600,72674150,11140,11140,11140,11140,0
|
|
20230616,175500,72674150,11140,11140,11140,11140,0
|
|
20230616,175400,72674150,11140,11140,11140,11140,0
|
|
20230616,175300,72674150,11140,11140,11140,11140,0
|
|
20230616,175200,72674150,11140,11140,11140,11140,0
|
|
20230616,175100,72674150,11140,11140,11140,11140,0
|
|
20230616,175000,72674150,11140,11140,11140,11140,0
|
|
20230616,174900,72674150,11140,11140,11140,11140,0
|
|
20230616,174800,72674150,11140,11140,11140,11140,0
|
|
20230616,174700,72674150,11140,11140,11140,11140,0
|
|
20230616,174600,72674150,11140,11140,11140,11140,0
|
|
20230616,174500,72674150,11140,11140,11140,11140,0
|
|
20230616,174400,72674150,11140,11140,11140,11140,0
|
|
20230616,174300,72674150,11140,11140,11140,11140,0
|
|
20230616,174200,72674150,11140,11140,11140,11140,0
|
|
20230616,174100,72674150,11140,11140,11140,11140,0
|
|
20230616,174000,72674150,11140,11140,11140,11140,0
|
|
20230616,173900,72674150,11140,11140,11140,11140,0
|
|
20230616,173800,72674150,11140,11140,11140,11140,0
|
|
20230616,173700,72674150,11140,11140,11140,11140,0
|
|
20230616,173600,72674150,11140,11140,11140,11140,0
|
|
20230616,173500,72674150,11140,11140,11140,11140,0
|
|
20230616,173400,72674150,11140,11140,11140,11140,0
|
|
20230616,173300,72674150,11140,11140,11140,11140,0
|
|
20230616,173200,72674150,11140,11140,11140,11140,0
|
|
20230616,173100,72674150,11140,11140,11140,11140,0
|
|
20230616,173000,72674150,11140,11140,11140,11140,25
|
|
20230616,172900,72674150,11140,11140,11140,11140,0
|
|
20230616,172800,72674150,11140,11140,11140,11140,0
|
|
20230616,172700,72674150,11140,11140,11140,11140,0
|
|
20230616,172600,72674150,11140,11140,11140,11140,0
|
|
20230616,172500,72674150,11140,11140,11140,11140,0
|
|
20230616,172400,72674150,11140,11140,11140,11140,0
|
|
20230616,172300,72674150,11140,11140,11140,11140,0
|
|
20230616,172200,72674150,11140,11140,11140,11140,0
|
|
20230616,172100,72674150,11140,11140,11140,11140,0
|
|
20230616,172000,72674150,11140,11140,11140,11140,0
|
|
20230616,171900,72674150,11140,11140,11140,11140,0
|
|
20230616,171800,72674150,11140,11140,11140,11140,0
|
|
20230616,171700,72674150,11140,11140,11140,11140,0
|
|
20230616,171600,72674150,11140,11140,11140,11140,0
|
|
20230616,171500,72674150,11140,11140,11140,11140,0
|
|
20230616,171400,72674150,11140,11140,11140,11140,0
|
|
20230616,171300,72674150,11140,11140,11140,11140,0
|
|
20230616,171200,72674150,11140,11140,11140,11140,0
|
|
20230616,171100,72674150,11140,11140,11140,11140,0
|
|
20230616,171000,72674150,11140,11140,11140,11140,0
|
|
20230616,170900,72674150,11140,11140,11140,11140,0
|
|
20230616,170800,72674150,11140,11140,11140,11140,0
|
|
20230616,170700,72674150,11140,11140,11140,11140,0
|
|
20230616,170600,72674150,11140,11140,11140,11140,0
|
|
20230616,170500,72674150,11140,11140,11140,11140,0
|
|
20230616,170400,72674150,11140,11140,11140,11140,0
|
|
20230616,170300,72674150,11140,11140,11140,11140,0
|
|
20230616,170200,72674150,11140,11140,11140,11140,0
|
|
20230616,170100,72674150,11140,11140,11140,11140,0
|
|
20230616,170000,72674150,11140,11140,11140,11140,25
|
|
20230616,165900,72674150,11140,11140,11140,11140,0
|
|
20230616,165800,72674150,11140,11140,11140,11140,0
|
|
20230616,165700,72674150,11140,11140,11140,11140,0
|
|
20230616,165600,72674150,11140,11140,11140,11140,0
|
|
20230616,165500,72674150,11140,11140,11140,11140,0
|
|
20230616,165400,72674150,11140,11140,11140,11140,0
|
|
20230616,165300,72674150,11140,11140,11140,11140,0
|
|
20230616,165200,72674150,11140,11140,11140,11140,0
|
|
20230616,165100,72674150,11140,11140,11140,11140,0
|
|
20230616,165000,72674150,11140,11140,11140,11140,0
|
|
20230616,164900,72674150,11140,11140,11140,11140,0
|
|
20230616,164800,72674150,11140,11140,11140,11140,0
|
|
20230616,164700,72674150,11140,11140,11140,11140,0
|
|
20230616,164600,72674150,11140,11140,11140,11140,0
|
|
20230616,164500,72674150,11140,11140,11140,11140,0
|
|
20230616,164400,72674150,11140,11140,11140,11140,0
|
|
20230616,164300,72674150,11140,11140,11140,11140,0
|
|
20230616,164200,72674150,11140,11140,11140,11140,0
|
|
20230616,164100,72674150,11140,11140,11140,11140,0
|
|
20230616,164000,72674150,11140,11140,11140,11140,0
|
|
20230616,163900,72674150,11140,11140,11140,11140,0
|
|
20230616,163800,72674150,11140,11140,11140,11140,0
|
|
20230616,163700,72674150,11140,11140,11140,11140,0
|
|
20230616,163600,72674150,11140,11140,11140,11140,0
|
|
20230616,163500,72674150,11140,11140,11140,11140,0
|
|
20230616,163400,72674150,11140,11140,11140,11140,0
|
|
20230616,163300,72674150,11140,11140,11140,11140,0
|
|
20230616,163200,72674150,11140,11140,11140,11140,0
|
|
20230616,163100,72674150,11140,11140,11140,11140,0
|
|
20230616,163000,72674150,11140,11140,11140,11140,25
|
|
20230616,162900,72674150,11140,11140,11140,11140,0
|
|
20230616,162800,72674150,11140,11140,11140,11140,0
|
|
20230616,162700,72674150,11140,11140,11140,11140,0
|
|
20230616,162600,72674150,11140,11140,11140,11140,0
|
|
20230616,162500,72674150,11140,11140,11140,11140,0
|
|
20230616,162400,72674150,11140,11140,11140,11140,0
|
|
20230616,162300,72674150,11140,11140,11140,11140,0
|
|
20230616,162200,72674150,11140,11140,11140,11140,0
|
|
20230616,162100,72674150,11140,11140,11140,11140,0
|
|
20230616,162000,72674150,11140,11140,11140,11140,0
|
|
20230616,161900,72674150,11140,11140,11140,11140,0
|
|
20230616,161800,72674150,11140,11140,11140,11140,0
|
|
20230616,161700,72674150,11140,11140,11140,11140,0
|
|
20230616,161600,72674150,11140,11140,11140,11140,0
|
|
20230616,161500,72674150,11140,11140,11140,11140,0
|
|
20230616,161400,72674150,11140,11140,11140,11140,0
|
|
20230616,161300,72674150,11140,11140,11140,11140,0
|
|
20230616,161200,72674150,11140,11140,11140,11140,0
|
|
20230616,161100,72674150,11140,11140,11140,11140,0
|
|
20230616,161000,72674150,11140,11140,11140,11140,0
|
|
20230616,160900,72674150,11140,11140,11140,11140,0
|
|
20230616,160800,72674150,11140,11140,11140,11140,0
|
|
20230616,160700,72674150,11140,11140,11140,11140,0
|
|
20230616,160600,72674150,11140,11140,11140,11140,0
|
|
20230616,160500,72674150,11140,11140,11140,11140,0
|
|
20230616,160400,72674150,11140,11140,11140,11140,0
|
|
20230616,160300,72674150,11140,11140,11140,11140,0
|
|
20230616,160200,72674150,11140,11140,11140,11140,0
|
|
20230616,160100,72674150,11140,11140,11140,11140,0
|
|
20230616,160000,72674150,11140,11140,11140,11140,25
|
|
20230616,155900,72674150,11140,11140,11140,11140,0
|
|
20230616,155800,72674150,11140,11140,11140,11140,0
|
|
20230616,155700,72674150,11140,11140,11140,11140,0
|
|
20230616,155600,72674150,11140,11140,11140,11140,0
|
|
20230616,155500,72674150,11140,11140,11140,11140,0
|
|
20230616,155400,72674150,11140,11140,11140,11140,0
|
|
20230616,155300,72674150,11140,11140,11140,11140,0
|
|
20230616,155200,72674150,11140,11140,11140,11140,0
|
|
20230616,155100,72674150,11140,11140,11140,11140,0
|
|
20230616,155000,72674150,11140,11140,11140,11140,0
|
|
20230616,154900,72674150,11140,11140,11140,11140,0
|
|
20230616,154800,72674150,11140,11140,11140,11140,0
|
|
20230616,154700,72674150,11140,11140,11140,11140,0
|
|
20230616,154600,72674150,11140,11140,11140,11140,0
|
|
20230616,154500,72674150,11140,11140,11140,11140,0
|
|
20230616,154400,72674150,11140,11140,11140,11140,0
|
|
20230616,154300,72674150,11140,11140,11140,11140,0
|
|
20230616,154200,72674150,11140,11140,11140,11140,0
|
|
20230616,154100,72674150,11140,11140,11140,11140,0
|
|
20230616,154000,72674150,11140,11140,11140,11140,0
|
|
20230616,153900,72674150,11140,11140,11140,11140,0
|
|
20230616,153800,72674150,11140,11140,11140,11140,0
|
|
20230616,153700,72674150,11140,11140,11140,11140,0
|
|
20230616,153600,72674150,11140,11140,11140,11140,0
|
|
20230616,153500,72674150,11140,11140,11140,11140,0
|
|
20230616,153400,72674150,11140,11140,11140,11140,0
|
|
20230616,153300,72674150,11140,11140,11140,11140,0
|
|
20230616,153200,72674150,11140,11140,11140,11140,0
|
|
20230616,153100,72674150,11140,11140,11140,11140,0
|
|
20230616,153000,72674150,11140,11140,11140,11140,50
|
|
20230616,152900,72395650,11140,11140,11140,11140,0
|
|
20230616,152800,72395650,11140,11140,11140,11140,0
|
|
20230616,152700,72395650,11140,11140,11140,11140,0
|
|
20230616,152600,72395650,11140,11140,11140,11140,0
|
|
20230616,152500,72395650,11140,11140,11140,11140,0
|
|
20230616,152400,72395650,11140,11140,11140,11140,0
|
|
20230616,152300,72395650,11140,11140,11140,11140,0
|
|
20230616,152200,72395650,11140,11140,11140,11140,0
|
|
20230616,152100,72395650,11140,11140,11140,11140,0
|
|
20230616,152000,72395650,11140,11140,11140,11140,0
|
|
20230616,151900,72395650,11140,11140,11140,11140,2
|
|
20230616,151800,72373370,11130,11130,11130,11130,0
|
|
20230616,151700,72373370,11130,11130,11130,11130,0
|
|
20230616,151600,72373370,11130,11130,11130,11130,0
|
|
20230616,151500,72373370,11130,11150,11150,11130,74
|
|
20230616,151400,71548700,11140,11140,11140,11140,0
|
|
20230616,151300,71548700,11140,11140,11140,11140,0
|
|
20230616,151200,71548700,11140,11140,11140,11140,0
|
|
20230616,151100,71548700,11140,11140,11140,11140,0
|
|
20230616,151000,71548700,11140,11140,11140,11140,6
|
|
20230616,150900,71481860,11150,11150,11150,11150,0
|
|
20230616,150800,71481860,11150,11150,11150,11150,0
|
|
20230616,150700,71481860,11150,11150,11150,11150,0
|
|
20230616,150600,71481860,11150,11150,11150,11150,0
|
|
20230616,150500,71481860,11150,11140,11150,11140,55
|
|
20230616,150400,70869150,11140,11140,11140,11140,0
|
|
20230616,150300,70869150,11140,11140,11140,11140,5
|
|
20230616,150200,70813450,11140,11140,11140,11140,0
|
|
20230616,150100,70813450,11140,11140,11140,11140,0
|
|
20230616,150000,70813450,11140,11140,11140,11140,1
|
|
20230616,145900,70802310,11140,11140,11140,11140,0
|
|
20230616,145800,70802310,11140,11140,11140,11140,0
|
|
20230616,145700,70802310,11140,11140,11140,11140,0
|
|
20230616,145600,70802310,11140,11140,11140,11140,0
|
|
20230616,145500,70802310,11140,11140,11140,11140,1
|
|
20230616,145400,70791170,11140,11140,11140,11140,0
|
|
20230616,145300,70791170,11140,11140,11140,11140,17
|
|
20230616,145200,70601790,11140,11140,11140,11140,3
|
|
20230616,145100,70568370,11150,11150,11150,11150,0
|
|
20230616,145000,70568370,11150,11150,11150,11150,0
|
|
20230616,144900,70568370,11150,11150,11150,11150,1
|
|
20230616,144800,70557220,11140,11140,11140,11140,0
|
|
20230616,144700,70557220,11140,11140,11140,11140,3
|
|
20230616,144600,70523800,11140,11140,11140,11140,10
|
|
20230616,144500,70412400,11140,11140,11140,11140,5
|
|
20230616,144400,70356700,11160,11150,11160,11150,25
|
|
20230616,144300,70077740,11120,11120,11120,11120,0
|
|
20230616,144200,70077740,11120,11120,11120,11120,0
|
|
20230616,144100,70077740,11120,11120,11120,11120,0
|
|
20230616,144000,70077740,11120,11120,11120,11120,0
|
|
20230616,143900,70077740,11120,11120,11120,11120,0
|
|
20230616,143800,70077740,11120,11120,11120,11120,0
|
|
20230616,143700,70077740,11120,11120,11120,11120,0
|
|
20230616,143600,70077740,11120,11120,11120,11120,0
|
|
20230616,143500,70077740,11120,11120,11120,11120,0
|
|
20230616,143400,70077740,11120,11120,11120,11120,0
|
|
20230616,143300,70077740,11120,11120,11120,11120,0
|
|
20230616,143200,70077740,11120,11120,11120,11120,0
|
|
20230616,143100,70077740,11120,11120,11120,11120,30
|
|
20230616,143000,69744140,11160,11160,11160,11160,0
|
|
20230616,142900,69744140,11160,11160,11160,11160,1
|
|
20230616,142800,69732980,11160,11160,11160,11160,0
|
|
20230616,142700,69732980,11160,11160,11160,11160,0
|
|
20230616,142600,69732980,11160,11160,11160,11160,0
|
|
20230616,142500,69732980,11160,11160,11160,11160,0
|
|
20230616,142400,69732980,11160,11160,11160,11160,0
|
|
20230616,142300,69732980,11160,11160,11160,11160,0
|
|
20230616,142200,69732980,11160,11160,11160,11160,0
|
|
20230616,142100,69732980,11160,11160,11160,11160,3
|
|
20230616,142000,69699500,11110,11110,11110,11110,0
|
|
20230616,141900,69699500,11110,11110,11110,11110,0
|
|
20230616,141800,69699500,11110,11110,11110,11110,0
|
|
20230616,141700,69699500,11110,11110,11110,11110,0
|
|
20230616,141600,69699500,11110,11110,11110,11110,0
|
|
20230616,141500,69699500,11110,11110,11110,11110,0
|
|
20230616,141400,69699500,11110,11110,11110,11110,0
|
|
20230616,141300,69699500,11110,11110,11110,11110,0
|
|
20230616,141200,69699500,11110,11110,11110,11110,0
|
|
20230616,141100,69699500,11110,11110,11110,11110,10
|
|
20230616,141000,69588400,11160,11160,11160,11160,0
|
|
20230616,140900,69588400,11160,11160,11160,11160,0
|
|
20230616,140800,69588400,11160,11160,11160,11160,0
|
|
20230616,140700,69588400,11160,11160,11160,11160,0
|
|
20230616,140600,69588400,11160,11150,11160,11150,284
|
|
20230616,140500,66419890,11150,11120,11150,11120,727
|
|
20230616,140400,58319980,11120,11120,11120,11120,0
|
|
20230616,140300,58319980,11120,11120,11120,11120,0
|
|
20230616,140200,58319980,11120,11120,11120,11120,0
|
|
20230616,140100,58319980,11120,11120,11120,11120,0
|
|
20230616,140000,58319980,11120,11110,11120,11110,44
|
|
20230616,135900,57830740,11110,11110,11110,11110,0
|
|
20230616,135800,57830740,11110,11110,11110,11110,0
|
|
20230616,135700,57830740,11110,11110,11110,11110,0
|
|
20230616,135600,57830740,11110,11110,11110,11110,11
|
|
20230616,135500,57708530,11120,11120,11120,11120,0
|
|
20230616,135400,57708530,11120,11120,11120,11120,1
|
|
20230616,135300,57697410,11100,11100,11100,11100,0
|
|
20230616,135200,57697410,11100,11100,11100,11100,0
|
|
20230616,135100,57697410,11100,11100,11100,11100,0
|
|
20230616,135000,57697410,11100,11100,11100,11100,0
|
|
20230616,134900,57697410,11100,11100,11100,11100,0
|
|
20230616,134800,57697410,11100,11100,11100,11100,0
|
|
20230616,134700,57697410,11100,11120,11120,11100,21
|
|
20230616,134600,57464290,11100,11100,11100,11100,0
|
|
20230616,134500,57464290,11100,11100,11100,11100,0
|
|
20230616,134400,57464290,11100,11100,11100,11100,10
|
|
20230616,134300,57353290,11100,11100,11100,11100,1
|
|
20230616,134200,57342190,11110,11110,11110,11110,0
|
|
20230616,134100,57342190,11110,11110,11110,11110,0
|
|
20230616,134000,57342190,11110,11110,11110,11110,0
|
|
20230616,133900,57342190,11110,11110,11110,11110,0
|
|
20230616,133800,57342190,11110,11110,11110,11110,0
|
|
20230616,133700,57342190,11110,11110,11110,11110,0
|
|
20230616,133600,57342190,11110,11110,11110,11110,0
|
|
20230616,133500,57342190,11110,11110,11110,11110,0
|
|
20230616,133400,57342190,11110,11110,11110,11110,0
|
|
20230616,133300,57342190,11110,11110,11110,11110,0
|
|
20230616,133200,57342190,11110,11110,11110,11110,0
|
|
20230616,133100,57342190,11110,11110,11110,11110,29
|
|
20230616,133000,57020000,11110,11110,11110,11110,2
|
|
20230616,132900,56997780,11120,11120,11120,11120,0
|
|
20230616,132800,56997780,11120,11120,11120,11120,0
|
|
20230616,132700,56997780,11120,11120,11120,11120,1
|
|
20230616,132600,56986660,11110,11110,11110,11110,0
|
|
20230616,132500,56986660,11110,11110,11110,11110,4
|
|
20230616,132400,56942220,11110,11110,11110,11110,10
|
|
20230616,132300,56831120,11120,11120,11120,11120,74
|
|
20230616,132200,56008240,11120,11110,11120,11110,381
|
|
20230616,132100,51775070,11100,11100,11100,11100,0
|
|
20230616,132000,51775070,11100,11110,11110,11100,454
|
|
20230616,131900,46735140,11110,11110,11110,11110,10
|
|
20230616,131800,46624040,11110,11110,11110,11110,0
|
|
20230616,131700,46624040,11110,11100,11110,11100,11
|
|
20230616,131600,46501930,11110,11110,11110,11110,2
|
|
20230616,131500,46479710,11110,11110,11110,11110,3
|
|
20230616,131400,46446380,11120,11120,11120,11120,1
|
|
20230616,131300,46435260,11100,11100,11100,11100,0
|
|
20230616,131200,46435260,11100,11100,11100,11100,0
|
|
20230616,131100,46435260,11100,11100,11100,11100,140
|
|
20230616,131000,44881260,11100,11100,11100,11100,0
|
|
20230616,130900,44881260,11100,11100,11100,11100,78
|
|
20230616,130800,44015460,11100,11100,11100,11100,0
|
|
20230616,130700,44015460,11100,11100,11100,11100,10
|
|
20230616,130600,43904460,11100,11100,11100,11100,0
|
|
20230616,130500,43904460,11100,11100,11100,11100,30
|
|
20230616,130400,43571460,11120,11120,11120,11120,0
|
|
20230616,130300,43571460,11120,11120,11120,11120,0
|
|
20230616,130200,43571460,11120,11120,11120,11120,106
|
|
20230616,130100,42392740,11110,11110,11110,11110,0
|
|
20230616,130000,42392740,11110,11110,11110,11110,0
|
|
20230616,125900,42392740,11110,11110,11110,11110,10
|
|
20230616,125800,42281640,11110,11110,11110,11110,10
|
|
20230616,125700,42170540,11110,11110,11110,11110,0
|
|
20230616,125600,42170540,11110,11110,11110,11110,1
|
|
20230616,125500,42159430,11110,11110,11110,11110,0
|
|
20230616,125400,42159430,11110,11110,11110,11110,0
|
|
20230616,125300,42159430,11110,11110,11110,11110,0
|
|
20230616,125200,42159430,11110,11110,11110,11110,40
|
|
20230616,125100,41715030,11120,11120,11120,11120,0
|
|
20230616,125000,41715030,11120,11120,11120,11120,10
|
|
20230616,124900,41603830,11120,11120,11120,11120,10
|
|
20230616,124800,41492630,11120,11120,11120,11120,0
|
|
20230616,124700,41492630,11120,11120,11120,11120,0
|
|
20230616,124600,41492630,11120,11120,11120,11120,50
|
|
20230616,124500,40936630,11120,11120,11120,11120,0
|
|
20230616,124400,40936630,11120,11120,11120,11120,0
|
|
20230616,124300,40936630,11120,11120,11120,11120,0
|
|
20230616,124200,40936630,11120,11120,11120,11120,1
|
|
20230616,124100,40925510,11120,11120,11120,11120,0
|
|
20230616,124000,40925510,11120,11120,11120,11120,0
|
|
20230616,123900,40925510,11120,11120,11120,11120,0
|
|
20230616,123800,40925510,11120,11120,11120,11120,0
|
|
20230616,123700,40925510,11120,11120,11120,11120,50
|
|
20230616,123600,40369510,11120,11120,11120,11120,0
|
|
20230616,123500,40369510,11120,11120,11120,11120,0
|
|
20230616,123400,40369510,11120,11120,11120,11120,11
|
|
20230616,123300,40247190,11120,11120,11120,11120,0
|
|
20230616,123200,40247190,11120,11120,11120,11120,0
|
|
20230616,123100,40247190,11120,11120,11120,11120,0
|
|
20230616,123000,40247190,11120,11120,11120,11120,0
|
|
20230616,122900,40247190,11120,11120,11120,11120,0
|
|
20230616,122800,40247190,11120,11120,11120,11120,0
|
|
20230616,122700,40247190,11120,11110,11120,11110,2
|
|
20230616,122600,40224960,11110,11110,11110,11110,0
|
|
20230616,122500,40224960,11110,11110,11110,11110,0
|
|
20230616,122400,40224960,11110,11110,11110,11110,1
|
|
20230616,122300,40213850,11110,11110,11110,11110,0
|
|
20230616,122200,40213850,11110,11110,11110,11110,5
|
|
20230616,122100,40158300,11110,11110,11110,11110,0
|
|
20230616,122000,40158300,11110,11110,11110,11110,0
|
|
20230616,121900,40158300,11110,11110,11110,11110,10
|
|
20230616,121800,40047200,11110,11110,11110,11110,0
|
|
20230616,121700,40047200,11110,11110,11110,11110,0
|
|
20230616,121600,40047200,11110,11110,11110,11110,0
|
|
20230616,121500,40047200,11110,11110,11110,11110,4
|
|
20230616,121400,40002760,11110,11110,11110,11110,0
|
|
20230616,121300,40002760,11110,11110,11110,11110,10
|
|
20230616,121200,39891660,11100,11100,11100,11100,0
|
|
20230616,121100,39891660,11100,11100,11100,11100,25
|
|
20230616,121000,39614160,11100,11100,11100,11100,7
|
|
20230616,120900,39536460,11110,11110,11110,11110,2
|
|
20230616,120800,39514240,11110,11110,11110,11110,0
|
|
20230616,120700,39514240,11110,11110,11110,11110,10
|
|
20230616,120600,39403140,11110,11110,11110,11110,1
|
|
20230616,120500,39392030,11110,11110,11110,11110,1
|
|
20230616,120400,39380920,11110,11110,11110,11110,2
|
|
20230616,120300,39358700,11110,11110,11110,11110,1
|
|
20230616,120200,39347590,11110,11110,11110,11110,1
|
|
20230616,120100,39336480,11110,11110,11110,11110,97
|
|
20230616,120000,38258810,11110,11120,11120,11110,4
|
|
20230616,115900,38214360,11120,11120,11120,11120,45
|
|
20230616,115800,37713960,11110,11110,11110,11110,0
|
|
20230616,115700,37713960,11110,11110,11110,11110,8
|
|
20230616,115600,37625080,11110,11110,11110,11110,0
|
|
20230616,115500,37625080,11110,11110,11110,11110,2
|
|
20230616,115400,37602860,11100,11100,11100,11100,0
|
|
20230616,115300,37602860,11100,11100,11100,11100,0
|
|
20230616,115200,37602860,11100,11100,11100,11100,0
|
|
20230616,115100,37602860,11100,11100,11100,11100,0
|
|
20230616,115000,37602860,11100,11100,11100,11100,0
|
|
20230616,114900,37602860,11100,11100,11100,11100,0
|
|
20230616,114800,37602860,11100,11100,11100,11100,1
|
|
20230616,114700,37591760,11110,11110,11110,11110,30
|
|
20230616,114600,37258460,11110,11110,11110,11110,0
|
|
20230616,114500,37258460,11110,11110,11110,11110,100
|
|
20230616,114400,36147460,11110,11110,11110,11110,0
|
|
20230616,114300,36147460,11110,11110,11110,11110,0
|
|
20230616,114200,36147460,11110,11110,11110,11110,0
|
|
20230616,114100,36147460,11110,11110,11110,11110,0
|
|
20230616,114000,36147460,11110,11110,11110,11110,0
|
|
20230616,113900,36147460,11110,11110,11110,11110,0
|
|
20230616,113800,36147460,11110,11110,11110,11110,0
|
|
20230616,113700,36147460,11110,11110,11110,11110,10
|
|
20230616,113600,36036360,11110,11110,11110,11110,1
|
|
20230616,113500,36025250,11120,11120,11120,11120,0
|
|
20230616,113400,36025250,11120,11120,11120,11120,0
|
|
20230616,113300,36025250,11120,11120,11120,11120,2
|
|
20230616,113200,36003010,11090,11090,11090,11090,0
|
|
20230616,113100,36003010,11090,11090,11090,11090,0
|
|
20230616,113000,36003010,11090,11090,11090,11090,0
|
|
20230616,112900,36003010,11090,11090,11090,11090,0
|
|
20230616,112800,36003010,11090,11090,11090,11090,0
|
|
20230616,112700,36003010,11090,11090,11090,11090,0
|
|
20230616,112600,36003010,11090,11090,11090,11090,9
|
|
20230616,112500,35903200,11100,11100,11100,11100,0
|
|
20230616,112400,35903200,11100,11120,11120,11100,18
|
|
20230616,112300,35703060,11120,11120,11120,11120,44
|
|
20230616,112200,35213780,11120,11120,11120,11120,50
|
|
20230616,112100,34657780,11100,11120,11120,11100,160
|
|
20230616,112000,32880780,11110,11110,11110,11110,2
|
|
20230616,111900,32858560,11100,11100,11100,11100,0
|
|
20230616,111800,32858560,11100,11100,11100,11100,0
|
|
20230616,111700,32858560,11100,11100,11100,11100,0
|
|
20230616,111600,32858560,11100,11100,11100,11100,0
|
|
20230616,111500,32858560,11100,11090,11100,11090,53
|
|
20230616,111400,32270280,11100,11100,11100,11100,21
|
|
20230616,111300,32037180,11100,11100,11100,11100,10
|
|
20230616,111200,31926180,11100,11100,11100,11100,3
|
|
20230616,111100,31892880,11100,11100,11100,11100,5
|
|
20230616,111000,31837380,11100,11100,11100,11100,0
|
|
20230616,110900,31837380,11100,11100,11100,11100,10
|
|
20230616,110800,31726380,11100,11100,11100,11100,10
|
|
20230616,110700,31615380,11100,11110,11110,11100,190
|
|
20230616,110600,29505950,11120,11120,11120,11120,0
|
|
20230616,110500,29505950,11120,11120,11120,11120,5
|
|
20230616,110400,29450350,11110,11110,11110,11110,0
|
|
20230616,110300,29450350,11110,11110,11110,11110,0
|
|
20230616,110200,29450350,11110,11110,11110,11110,0
|
|
20230616,110100,29450350,11110,11110,11110,11110,19
|
|
20230616,110000,29239260,11110,11110,11110,11110,0
|
|
20230616,105900,29239260,11110,11120,11120,11110,66
|
|
20230616,105800,28505990,11110,11120,11120,11110,41
|
|
20230616,105700,28050470,11110,11110,11110,11110,50
|
|
20230616,105600,27494970,11110,11110,11110,11110,0
|
|
20230616,105500,27494970,11110,11110,11110,11110,0
|
|
20230616,105400,27494970,11110,11110,11110,11110,0
|
|
20230616,105300,27494970,11110,11120,11120,11110,5
|
|
20230616,105200,27439410,11110,11110,11110,11110,9
|
|
20230616,105100,27339420,11110,11110,11110,11110,0
|
|
20230616,105000,27339420,11110,11110,11110,11110,0
|
|
20230616,104900,27339420,11110,11110,11110,11110,5
|
|
20230616,104800,27283870,11110,11110,11110,11110,1
|
|
20230616,104700,27272760,11110,11110,11110,11110,1
|
|
20230616,104600,27261650,11120,11120,11120,11120,30
|
|
20230616,104500,26928050,11120,11120,11120,11120,0
|
|
20230616,104400,26928050,11120,11120,11120,11120,0
|
|
20230616,104300,26928050,11120,11120,11120,11120,13
|
|
20230616,104200,26783490,11120,11120,11120,11120,1
|
|
20230616,104100,26772370,11100,11120,11120,11100,4
|
|
20230616,104000,26727950,11120,11110,11120,11110,201
|
|
20230616,103900,24492840,11100,11100,11100,11100,0
|
|
20230616,103800,24492840,11100,11100,11100,11100,0
|
|
20230616,103700,24492840,11100,11100,11100,11100,338
|
|
20230616,103600,20741040,11110,11110,11110,11110,82
|
|
20230616,103500,19830020,11120,11120,11120,11120,0
|
|
20230616,103400,19830020,11120,11120,11120,11120,0
|
|
20230616,103300,19830020,11120,11130,11130,11120,105
|
|
20230616,103200,18662370,11120,11120,11120,11120,82
|
|
20230616,103100,17750530,11130,11130,11130,11130,0
|
|
20230616,103000,17750530,11130,11130,11130,11130,1
|
|
20230616,102900,17739400,11140,11140,11140,11140,2
|
|
20230616,102800,17717120,11140,11140,11140,11140,0
|
|
20230616,102700,17717120,11140,11140,11140,11140,0
|
|
20230616,102600,17717120,11140,11140,11140,11140,0
|
|
20230616,102500,17717120,11140,11140,11140,11140,0
|
|
20230616,102400,17717120,11140,11140,11140,11140,1
|
|
20230616,102300,17705980,11120,11120,11120,11120,0
|
|
20230616,102200,17705980,11120,11120,11120,11120,0
|
|
20230616,102100,17705980,11120,11120,11120,11120,0
|
|
20230616,102000,17705980,11120,11120,11120,11120,0
|
|
20230616,101900,17705980,11120,11120,11120,11120,0
|
|
20230616,101800,17705980,11120,11120,11120,11120,0
|
|
20230616,101700,17705980,11120,11120,11120,11120,0
|
|
20230616,101600,17705980,11120,11120,11120,11120,0
|
|
20230616,101500,17705980,11120,11120,11120,11120,0
|
|
20230616,101400,17705980,11120,11120,11120,11120,0
|
|
20230616,101300,17705980,11120,11120,11120,11120,0
|
|
20230616,101200,17705980,11120,11120,11120,11120,0
|
|
20230616,101100,17705980,11120,11120,11120,11120,0
|
|
20230616,101000,17705980,11120,11120,11120,11120,0
|
|
20230616,100900,17705980,11120,11120,11120,11120,2
|
|
20230616,100800,17683740,11110,11120,11120,11110,317
|
|
20230616,100700,14161600,11130,11130,11130,11130,1
|
|
20230616,100600,14150470,11130,11130,11130,11130,17
|
|
20230616,100500,13961260,11130,11130,11130,11130,0
|
|
20230616,100400,13961260,11130,11130,11130,11130,0
|
|
20230616,100300,13961260,11130,11130,11130,11130,1
|
|
20230616,100200,13950130,11130,11130,11130,11130,0
|
|
20230616,100100,13950130,11130,11130,11130,11130,0
|
|
20230616,100000,13950130,11130,11130,11130,11130,3
|
|
20230616,095900,13916740,11140,11140,11140,11140,0
|
|
20230616,095800,13916740,11140,11140,11140,11140,3
|
|
20230616,095700,13883320,11140,11140,11140,11140,0
|
|
20230616,095600,13883320,11140,11140,11140,11140,0
|
|
20230616,095500,13883320,11140,11120,11140,11120,20
|
|
20230616,095400,13660880,11120,11120,11120,11120,2
|
|
20230616,095300,13638640,11120,11120,11120,11120,0
|
|
20230616,095200,13638640,11120,11120,11120,11120,0
|
|
20230616,095100,13638640,11120,11120,11120,11120,0
|
|
20230616,095000,13638640,11120,11120,11120,11120,1
|
|
20230616,094900,13627520,11100,11100,11100,11100,0
|
|
20230616,094800,13627520,11100,11100,11100,11100,0
|
|
20230616,094700,13627520,11100,11100,11100,11100,0
|
|
20230616,094600,13627520,11100,11150,11150,11100,46
|
|
20230616,094500,13116540,11150,11150,11150,11150,0
|
|
20230616,094400,13116540,11150,11150,11150,11150,1
|
|
20230616,094300,13105390,11150,11150,11150,11150,0
|
|
20230616,094200,13105390,11150,11150,11150,11150,0
|
|
20230616,094100,13105390,11150,11150,11150,11150,0
|
|
20230616,094000,13105390,11150,11150,11150,11150,0
|
|
20230616,093900,13105390,11150,11150,11150,11150,10
|
|
20230616,093800,12993890,11150,11150,11150,11150,0
|
|
20230616,093700,12993890,11150,11110,11150,11100,357
|
|
20230616,093600,9027610,11120,11150,11150,11120,137
|
|
20230616,093500,7503020,11150,11150,11150,11150,3
|
|
20230616,093400,7469570,11150,11150,11150,11150,10
|
|
20230616,093300,7358070,11150,11150,11150,11150,1
|
|
20230616,093200,7346920,11150,11150,11150,11150,5
|
|
20230616,093100,7291170,11130,11130,11130,11130,0
|
|
20230616,093000,7291170,11130,11130,11130,11130,0
|
|
20230616,092900,7291170,11130,11130,11130,11130,0
|
|
20230616,092800,7291170,11130,11130,11130,11130,0
|
|
20230616,092700,7291170,11130,11130,11130,11130,2
|
|
20230616,092600,7268910,11130,11130,11130,11130,12
|
|
20230616,092500,7135350,11140,11140,11140,11140,1
|
|
20230616,092400,7124210,11150,11150,11150,11150,0
|
|
20230616,092300,7124210,11150,11150,11150,11150,1
|
|
20230616,092200,7113060,11130,11130,11130,11130,0
|
|
20230616,092100,7113060,11130,11130,11130,11130,0
|
|
20230616,092000,7113060,11130,11130,11130,11130,0
|
|
20230616,091900,7113060,11130,11130,11130,11130,0
|
|
20230616,091800,7113060,11130,11140,11140,11130,500
|
|
20230616,091700,1546500,11140,11140,11140,11140,0
|
|
20230616,091600,1546500,11140,11140,11140,11140,0
|
|
20230616,091500,1546500,11140,11140,11140,11140,0
|
|
20230616,091400,1546500,11140,11140,11140,11140,0
|
|
20230616,091300,1546500,11140,11140,11140,11140,0
|
|
20230616,091200,1546500,11140,11140,11140,11140,0
|
|
20230616,091100,1546500,11140,11140,11140,11140,1
|
|
20230616,091000,1535360,11140,11140,11140,11140,3
|
|
20230616,090900,1501940,11140,11140,11140,11140,20
|
|
20230616,090800,1279140,11140,11140,11140,11140,2
|
|
20230616,090700,1256860,11140,11140,11140,11140,1
|
|
20230616,090600,1245720,11140,11130,11140,11130,14
|
|
20230616,090500,1089800,11130,11130,11130,11130,1
|
|
20230616,090400,1078670,11130,11130,11130,11130,2
|
|
20230616,090300,1056410,11130,11130,11130,11130,0
|
|
20230616,090200,1056410,11130,11130,11130,11130,0
|
|
20230616,090100,1056410,11130,11130,11130,11130,0
|
|
20230616,090000,1056410,11130,11120,11130,11120,95
|