627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,192400,61771820,10160,10160,10160,10160,88
|
|
20230712,192300,61771820,10160,10160,10160,10160,0
|
|
20230712,192200,61771820,10160,10160,10160,10160,0
|
|
20230712,192100,61771820,10160,10160,10160,10160,0
|
|
20230712,192000,61771820,10160,10160,10160,10160,0
|
|
20230712,191900,61771820,10160,10160,10160,10160,0
|
|
20230712,191800,61771820,10160,10160,10160,10160,0
|
|
20230712,191700,61771820,10160,10160,10160,10160,0
|
|
20230712,191600,61771820,10160,10160,10160,10160,0
|
|
20230712,191500,61771820,10160,10160,10160,10160,0
|
|
20230712,191400,61771820,10160,10160,10160,10160,0
|
|
20230712,191300,61771820,10160,10160,10160,10160,0
|
|
20230712,191200,61771820,10160,10160,10160,10160,0
|
|
20230712,191100,61771820,10160,10160,10160,10160,0
|
|
20230712,191000,61771820,10160,10160,10160,10160,0
|
|
20230712,190900,61771820,10160,10160,10160,10160,0
|
|
20230712,190800,61771820,10160,10160,10160,10160,0
|
|
20230712,190700,61771820,10160,10160,10160,10160,0
|
|
20230712,190600,61771820,10160,10160,10160,10160,0
|
|
20230712,190500,61771820,10160,10160,10160,10160,0
|
|
20230712,190400,61771820,10160,10160,10160,10160,0
|
|
20230712,190300,61771820,10160,10160,10160,10160,0
|
|
20230712,190200,61771820,10160,10160,10160,10160,0
|
|
20230712,190100,61771820,10160,10160,10160,10160,0
|
|
20230712,190000,61771820,10160,10160,10160,10160,0
|
|
20230712,185900,61771820,10160,10160,10160,10160,0
|
|
20230712,185800,61771820,10160,10160,10160,10160,0
|
|
20230712,185700,61771820,10160,10160,10160,10160,0
|
|
20230712,185600,61771820,10160,10160,10160,10160,0
|
|
20230712,185500,61771820,10160,10160,10160,10160,0
|
|
20230712,185400,61771820,10160,10160,10160,10160,88
|
|
20230712,185300,61771820,10160,10160,10160,10160,0
|
|
20230712,185200,61771820,10160,10160,10160,10160,0
|
|
20230712,185100,61771820,10160,10160,10160,10160,0
|
|
20230712,185000,61771820,10160,10160,10160,10160,0
|
|
20230712,184900,61771820,10160,10160,10160,10160,0
|
|
20230712,184800,61771820,10160,10160,10160,10160,0
|
|
20230712,184700,61771820,10160,10160,10160,10160,0
|
|
20230712,184600,61771820,10160,10160,10160,10160,0
|
|
20230712,184500,61771820,10160,10160,10160,10160,0
|
|
20230712,184400,61771820,10160,10160,10160,10160,0
|
|
20230712,184300,61771820,10160,10160,10160,10160,0
|
|
20230712,184200,61771820,10160,10160,10160,10160,0
|
|
20230712,184100,61771820,10160,10160,10160,10160,0
|
|
20230712,184000,61771820,10160,10160,10160,10160,0
|
|
20230712,183900,61771820,10160,10160,10160,10160,0
|
|
20230712,183800,61771820,10160,10160,10160,10160,0
|
|
20230712,183700,61771820,10160,10160,10160,10160,0
|
|
20230712,183600,61771820,10160,10160,10160,10160,0
|
|
20230712,183500,61771820,10160,10160,10160,10160,0
|
|
20230712,183400,61771820,10160,10160,10160,10160,0
|
|
20230712,183300,61771820,10160,10160,10160,10160,0
|
|
20230712,183200,61771820,10160,10160,10160,10160,0
|
|
20230712,183100,61771820,10160,10160,10160,10160,0
|
|
20230712,183000,61771820,10160,10160,10160,10160,0
|
|
20230712,182900,61771820,10160,10160,10160,10160,0
|
|
20230712,182800,61771820,10160,10160,10160,10160,0
|
|
20230712,182700,61771820,10160,10160,10160,10160,0
|
|
20230712,182600,61771820,10160,10160,10160,10160,0
|
|
20230712,182500,61771820,10160,10160,10160,10160,0
|
|
20230712,182400,61771820,10160,10160,10160,10160,88
|
|
20230712,182300,61771820,10160,10160,10160,10160,0
|
|
20230712,182200,61771820,10160,10160,10160,10160,0
|
|
20230712,182100,61771820,10160,10160,10160,10160,0
|
|
20230712,182000,61771820,10160,10160,10160,10160,0
|
|
20230712,181900,61771820,10160,10160,10160,10160,0
|
|
20230712,181800,61771820,10160,10160,10160,10160,0
|
|
20230712,181700,61771820,10160,10160,10160,10160,0
|
|
20230712,181600,61771820,10160,10160,10160,10160,0
|
|
20230712,181500,61771820,10160,10160,10160,10160,0
|
|
20230712,181400,61771820,10160,10160,10160,10160,0
|
|
20230712,181300,61771820,10160,10160,10160,10160,0
|
|
20230712,181200,61771820,10160,10160,10160,10160,0
|
|
20230712,181100,61771820,10160,10160,10160,10160,0
|
|
20230712,181000,61771820,10160,10160,10160,10160,0
|
|
20230712,180900,61771820,10160,10160,10160,10160,0
|
|
20230712,180800,61771820,10160,10160,10160,10160,0
|
|
20230712,180700,61771820,10160,10160,10160,10160,0
|
|
20230712,180600,61771820,10160,10160,10160,10160,0
|
|
20230712,180500,61771820,10160,10160,10160,10160,0
|
|
20230712,180400,61771820,10160,10160,10160,10160,0
|
|
20230712,180300,61771820,10160,10160,10160,10160,0
|
|
20230712,180200,61771820,10160,10160,10160,10160,0
|
|
20230712,180100,61771820,10160,10160,10160,10160,0
|
|
20230712,180000,61771820,10160,10160,10160,10160,0
|
|
20230712,175900,61771820,10160,10160,10160,10160,0
|
|
20230712,175800,61771820,10160,10160,10160,10160,0
|
|
20230712,175700,61771820,10160,10160,10160,10160,0
|
|
20230712,175600,61771820,10160,10160,10160,10160,0
|
|
20230712,175500,61771820,10160,10160,10160,10160,0
|
|
20230712,175400,61771820,10160,10160,10160,10160,88
|
|
20230712,175300,61771820,10160,10160,10160,10160,0
|
|
20230712,175200,61771820,10160,10160,10160,10160,0
|
|
20230712,175100,61771820,10160,10160,10160,10160,0
|
|
20230712,175000,61771820,10160,10160,10160,10160,0
|
|
20230712,174900,61771820,10160,10160,10160,10160,0
|
|
20230712,174800,61771820,10160,10160,10160,10160,0
|
|
20230712,174700,61771820,10160,10160,10160,10160,0
|
|
20230712,174600,61771820,10160,10160,10160,10160,0
|
|
20230712,174500,61771820,10160,10160,10160,10160,0
|
|
20230712,174400,61771820,10160,10160,10160,10160,0
|
|
20230712,174300,61771820,10160,10160,10160,10160,0
|
|
20230712,174200,61771820,10160,10160,10160,10160,0
|
|
20230712,174100,61771820,10160,10160,10160,10160,0
|
|
20230712,174000,61771820,10160,10160,10160,10160,0
|
|
20230712,173900,61771820,10160,10160,10160,10160,0
|
|
20230712,173800,61771820,10160,10160,10160,10160,0
|
|
20230712,173700,61771820,10160,10160,10160,10160,0
|
|
20230712,173600,61771820,10160,10160,10160,10160,0
|
|
20230712,173500,61771820,10160,10160,10160,10160,0
|
|
20230712,173400,61771820,10160,10160,10160,10160,0
|
|
20230712,173300,61771820,10160,10160,10160,10160,0
|
|
20230712,173200,61771820,10160,10160,10160,10160,0
|
|
20230712,173100,61771820,10160,10160,10160,10160,0
|
|
20230712,173000,61771820,10160,10160,10160,10160,0
|
|
20230712,172900,61771820,10160,10160,10160,10160,0
|
|
20230712,172800,61771820,10160,10160,10160,10160,0
|
|
20230712,172700,61771820,10160,10160,10160,10160,0
|
|
20230712,172600,61771820,10160,10160,10160,10160,0
|
|
20230712,172500,61771820,10160,10160,10160,10160,0
|
|
20230712,172400,61771820,10160,10160,10160,10160,88
|
|
20230712,172300,61771820,10160,10160,10160,10160,0
|
|
20230712,172200,61771820,10160,10160,10160,10160,0
|
|
20230712,172100,61771820,10160,10160,10160,10160,0
|
|
20230712,172000,61771820,10160,10160,10160,10160,0
|
|
20230712,171900,61771820,10160,10160,10160,10160,0
|
|
20230712,171800,61771820,10160,10160,10160,10160,0
|
|
20230712,171700,61771820,10160,10160,10160,10160,0
|
|
20230712,171600,61771820,10160,10160,10160,10160,0
|
|
20230712,171500,61771820,10160,10160,10160,10160,0
|
|
20230712,171400,61771820,10160,10160,10160,10160,0
|
|
20230712,171300,61771820,10160,10160,10160,10160,0
|
|
20230712,171200,61771820,10160,10160,10160,10160,0
|
|
20230712,171100,61771820,10160,10160,10160,10160,0
|
|
20230712,171000,61771820,10160,10160,10160,10160,0
|
|
20230712,170900,61771820,10160,10160,10160,10160,0
|
|
20230712,170800,61771820,10160,10160,10160,10160,0
|
|
20230712,170700,61771820,10160,10160,10160,10160,0
|
|
20230712,170600,61771820,10160,10160,10160,10160,0
|
|
20230712,170500,61771820,10160,10160,10160,10160,0
|
|
20230712,170400,61771820,10160,10160,10160,10160,0
|
|
20230712,170300,61771820,10160,10160,10160,10160,0
|
|
20230712,170200,61771820,10160,10160,10160,10160,0
|
|
20230712,170100,61771820,10160,10160,10160,10160,0
|
|
20230712,170000,61771820,10160,10160,10160,10160,0
|
|
20230712,165900,61771820,10160,10160,10160,10160,0
|
|
20230712,165800,61771820,10160,10160,10160,10160,0
|
|
20230712,165700,61771820,10160,10160,10160,10160,0
|
|
20230712,165600,61771820,10160,10160,10160,10160,0
|
|
20230712,165500,61771820,10160,10160,10160,10160,0
|
|
20230712,165400,61771820,10160,10160,10160,10160,88
|
|
20230712,165300,61771820,10160,10160,10160,10160,0
|
|
20230712,165200,61771820,10160,10160,10160,10160,0
|
|
20230712,165100,61771820,10160,10160,10160,10160,0
|
|
20230712,165000,61771820,10160,10160,10160,10160,0
|
|
20230712,164900,61771820,10160,10160,10160,10160,0
|
|
20230712,164800,61771820,10160,10160,10160,10160,0
|
|
20230712,164700,61771820,10160,10160,10160,10160,0
|
|
20230712,164600,61771820,10160,10160,10160,10160,0
|
|
20230712,164500,61771820,10160,10160,10160,10160,0
|
|
20230712,164400,61771820,10160,10160,10160,10160,0
|
|
20230712,164300,61771820,10160,10160,10160,10160,0
|
|
20230712,164200,61771820,10160,10160,10160,10160,0
|
|
20230712,164100,61771820,10160,10160,10160,10160,0
|
|
20230712,164000,61771820,10160,10160,10160,10160,0
|
|
20230712,163900,61771820,10160,10160,10160,10160,0
|
|
20230712,163800,61771820,10160,10160,10160,10160,0
|
|
20230712,163700,61771820,10160,10160,10160,10160,0
|
|
20230712,163600,61771820,10160,10160,10160,10160,0
|
|
20230712,163500,61771820,10160,10160,10160,10160,0
|
|
20230712,163400,61771820,10160,10160,10160,10160,0
|
|
20230712,163300,61771820,10160,10160,10160,10160,0
|
|
20230712,163200,61771820,10160,10160,10160,10160,0
|
|
20230712,163100,61771820,10160,10160,10160,10160,0
|
|
20230712,163000,61771820,10160,10160,10160,10160,0
|
|
20230712,162900,61771820,10160,10160,10160,10160,0
|
|
20230712,162800,61771820,10160,10160,10160,10160,0
|
|
20230712,162700,61771820,10160,10160,10160,10160,0
|
|
20230712,162600,61771820,10160,10160,10160,10160,0
|
|
20230712,162500,61771820,10160,10160,10160,10160,0
|
|
20230712,162400,61771820,10160,10160,10160,10160,88
|
|
20230712,162300,61771820,10160,10160,10160,10160,0
|
|
20230712,162200,61771820,10160,10160,10160,10160,0
|
|
20230712,162100,61771820,10160,10160,10160,10160,0
|
|
20230712,162000,61771820,10160,10160,10160,10160,0
|
|
20230712,161900,61771820,10160,10160,10160,10160,0
|
|
20230712,161800,61771820,10160,10160,10160,10160,0
|
|
20230712,161700,61771820,10160,10160,10160,10160,0
|
|
20230712,161600,61771820,10160,10160,10160,10160,0
|
|
20230712,161500,61771820,10160,10160,10160,10160,0
|
|
20230712,161400,61771820,10160,10160,10160,10160,0
|
|
20230712,161300,61771820,10160,10160,10160,10160,0
|
|
20230712,161200,61771820,10160,10160,10160,10160,0
|
|
20230712,161100,61771820,10160,10160,10160,10160,0
|
|
20230712,161000,61771820,10160,10160,10160,10160,0
|
|
20230712,160900,61771820,10160,10160,10160,10160,0
|
|
20230712,160800,61771820,10160,10160,10160,10160,0
|
|
20230712,160700,61771820,10160,10160,10160,10160,0
|
|
20230712,160600,61771820,10160,10160,10160,10160,0
|
|
20230712,160500,61771820,10160,10160,10160,10160,0
|
|
20230712,160400,61771820,10160,10160,10160,10160,0
|
|
20230712,160300,61771820,10160,10160,10160,10160,0
|
|
20230712,160200,61771820,10160,10160,10160,10160,0
|
|
20230712,160100,61771820,10160,10160,10160,10160,0
|
|
20230712,160000,61771820,10160,10160,10160,10160,0
|
|
20230712,155900,61771820,10160,10160,10160,10160,0
|
|
20230712,155800,61771820,10160,10160,10160,10160,0
|
|
20230712,155700,61771820,10160,10160,10160,10160,0
|
|
20230712,155600,61771820,10160,10160,10160,10160,0
|
|
20230712,155500,61771820,10160,10160,10160,10160,0
|
|
20230712,155400,61771820,10160,10160,10160,10160,88
|
|
20230712,155300,61771820,10160,10160,10160,10160,0
|
|
20230712,155200,61771820,10160,10160,10160,10160,0
|
|
20230712,155100,61771820,10160,10160,10160,10160,0
|
|
20230712,155000,61771820,10160,10160,10160,10160,0
|
|
20230712,154900,61771820,10160,10160,10160,10160,0
|
|
20230712,154800,61771820,10160,10160,10160,10160,0
|
|
20230712,154700,61771820,10160,10160,10160,10160,0
|
|
20230712,154600,61771820,10160,10160,10160,10160,0
|
|
20230712,154500,61771820,10160,10160,10160,10160,0
|
|
20230712,154400,61771820,10160,10160,10160,10160,0
|
|
20230712,154300,61771820,10160,10160,10160,10160,0
|
|
20230712,154200,61771820,10160,10160,10160,10160,0
|
|
20230712,154100,61771820,10160,10160,10160,10160,0
|
|
20230712,154000,61771820,10160,10160,10160,10160,0
|
|
20230712,153900,61771820,10160,10160,10160,10160,0
|
|
20230712,153800,61771820,10160,10160,10160,10160,0
|
|
20230712,153700,61771820,10160,10160,10160,10160,0
|
|
20230712,153600,61771820,10160,10160,10160,10160,0
|
|
20230712,153500,61771820,10160,10160,10160,10160,0
|
|
20230712,153400,61771820,10160,10160,10160,10160,0
|
|
20230712,153300,61771820,10160,10160,10160,10160,0
|
|
20230712,153200,61771820,10160,10160,10160,10160,0
|
|
20230712,153100,61771820,10160,10160,10160,10160,0
|
|
20230712,153000,61771820,10160,10160,10160,10160,88
|
|
20230712,152900,60877740,10160,10160,10160,10160,0
|
|
20230712,152800,60877740,10160,10160,10160,10160,0
|
|
20230712,152700,60877740,10160,10160,10160,10160,0
|
|
20230712,152600,60877740,10160,10160,10160,10160,0
|
|
20230712,152500,60877740,10160,10160,10160,10160,0
|
|
20230712,152400,60877740,10160,10160,10160,10160,0
|
|
20230712,152300,60877740,10160,10160,10160,10160,0
|
|
20230712,152200,60877740,10160,10160,10160,10160,0
|
|
20230712,152100,60877740,10160,10160,10160,10160,0
|
|
20230712,152000,60877740,10160,10160,10160,10160,0
|
|
20230712,151900,60877740,10160,10160,10160,10160,0
|
|
20230712,151800,60877740,10160,10160,10160,10160,0
|
|
20230712,151700,60877740,10160,10160,10160,10160,0
|
|
20230712,151600,60877740,10160,10160,10160,10160,0
|
|
20230712,151500,60877740,10160,10160,10160,10160,0
|
|
20230712,151400,60877740,10160,10160,10160,10160,0
|
|
20230712,151300,60877740,10160,10160,10160,10160,0
|
|
20230712,151200,60877740,10160,10160,10160,10160,0
|
|
20230712,151100,60877740,10160,10160,10160,10160,0
|
|
20230712,151000,60877740,10160,10160,10160,10160,0
|
|
20230712,150900,60877740,10160,10160,10160,10160,1
|
|
20230712,150800,60867580,10160,10160,10160,10160,0
|
|
20230712,150700,60867580,10160,10160,10160,10160,0
|
|
20230712,150600,60867580,10160,10160,10160,10160,5
|
|
20230712,150500,60816780,10160,10160,10160,10160,10
|
|
20230712,150400,60715180,10160,10160,10160,10160,1
|
|
20230712,150300,60705020,10100,10100,10100,10100,0
|
|
20230712,150200,60705020,10100,10110,10110,10100,111
|
|
20230712,150100,59583630,10110,10110,10110,10110,0
|
|
20230712,150000,59583630,10110,10110,10110,10110,0
|
|
20230712,145900,59583630,10110,10110,10110,10110,14
|
|
20230712,145800,59442090,10160,10160,10160,10160,0
|
|
20230712,145700,59442090,10160,10160,10160,10160,1
|
|
20230712,145600,59431930,10110,10110,10110,10110,0
|
|
20230712,145500,59431930,10110,10110,10110,10110,3
|
|
20230712,145400,59401600,10110,10110,10110,10110,96
|
|
20230712,145300,58431040,10110,10110,10110,10110,0
|
|
20230712,145200,58431040,10110,10130,10130,10110,8
|
|
20230712,145100,58350110,10160,10160,10160,10160,0
|
|
20230712,145000,58350110,10160,10160,10160,10160,0
|
|
20230712,144900,58350110,10160,10160,10160,10160,0
|
|
20230712,144800,58350110,10160,10160,10160,10160,0
|
|
20230712,144700,58350110,10160,10160,10160,10160,0
|
|
20230712,144600,58350110,10160,10160,10160,10160,0
|
|
20230712,144500,58350110,10160,10160,10160,10160,0
|
|
20230712,144400,58350110,10160,10160,10160,10160,0
|
|
20230712,144300,58350110,10160,10160,10160,10160,0
|
|
20230712,144200,58350110,10160,10160,10160,10160,0
|
|
20230712,144100,58350110,10160,10160,10160,10160,0
|
|
20230712,144000,58350110,10160,10160,10160,10160,0
|
|
20230712,143900,58350110,10160,10160,10160,10160,0
|
|
20230712,143800,58350110,10160,10160,10160,10160,0
|
|
20230712,143700,58350110,10160,10160,10160,10160,0
|
|
20230712,143600,58350110,10160,10160,10160,10160,0
|
|
20230712,143500,58350110,10160,10160,10160,10160,0
|
|
20230712,143400,58350110,10160,10160,10160,10160,0
|
|
20230712,143300,58350110,10160,10160,10160,10160,0
|
|
20230712,143200,58350110,10160,10160,10160,10160,0
|
|
20230712,143100,58350110,10160,10160,10160,10160,0
|
|
20230712,143000,58350110,10160,10160,10160,10160,0
|
|
20230712,142900,58350110,10160,10160,10160,10160,1
|
|
20230712,142800,58339950,10100,10100,10100,10100,0
|
|
20230712,142700,58339950,10100,10100,10100,10100,0
|
|
20230712,142600,58339950,10100,10100,10100,10100,0
|
|
20230712,142500,58339950,10100,10100,10100,10100,0
|
|
20230712,142400,58339950,10100,10120,10120,10100,100
|
|
20230712,142300,57328390,10160,10160,10160,10160,0
|
|
20230712,142200,57328390,10160,10160,10160,10160,0
|
|
20230712,142100,57328390,10160,10160,10160,10160,0
|
|
20230712,142000,57328390,10160,10160,10160,10160,0
|
|
20230712,141900,57328390,10160,10160,10160,10160,0
|
|
20230712,141800,57328390,10160,10160,10160,10160,0
|
|
20230712,141700,57328390,10160,10160,10160,10160,0
|
|
20230712,141600,57328390,10160,10160,10160,10160,0
|
|
20230712,141500,57328390,10160,10160,10160,10160,1
|
|
20230712,141400,57318230,10140,10140,10140,10140,0
|
|
20230712,141300,57318230,10140,10140,10140,10140,0
|
|
20230712,141200,57318230,10140,10140,10140,10140,0
|
|
20230712,141100,57318230,10140,10130,10140,10130,5
|
|
20230712,141000,57267550,10130,10130,10130,10130,0
|
|
20230712,140900,57267550,10130,10130,10130,10130,0
|
|
20230712,140800,57267550,10130,10130,10130,10130,0
|
|
20230712,140700,57267550,10130,10130,10130,10130,1
|
|
20230712,140600,57257420,10120,10120,10120,10120,0
|
|
20230712,140500,57257420,10120,10120,10120,10120,130
|
|
20230712,140400,55941820,10120,10120,10120,10120,0
|
|
20230712,140300,55941820,10120,10120,10120,10120,3
|
|
20230712,140200,55911460,10120,10120,10120,10120,0
|
|
20230712,140100,55911460,10120,10120,10120,10120,365
|
|
20230712,140000,52217660,10120,10120,10120,10120,0
|
|
20230712,135900,52217660,10120,10120,10120,10120,0
|
|
20230712,135800,52217660,10120,10120,10120,10120,0
|
|
20230712,135700,52217660,10120,10120,10120,10120,0
|
|
20230712,135600,52217660,10120,10120,10120,10120,0
|
|
20230712,135500,52217660,10120,10120,10120,10120,1
|
|
20230712,135400,52207540,10100,10100,10100,10100,0
|
|
20230712,135300,52207540,10100,10100,10100,10100,76
|
|
20230712,135200,51439940,10100,10110,10110,10100,347
|
|
20230712,135100,47933670,10110,10110,10110,10110,0
|
|
20230712,135000,47933670,10110,10110,10110,10110,1
|
|
20230712,134900,47923560,10120,10120,10120,10120,1
|
|
20230712,134800,47913440,10110,10110,10110,10110,0
|
|
20230712,134700,47913440,10110,10110,10110,10110,0
|
|
20230712,134600,47913440,10110,10110,10110,10110,0
|
|
20230712,134500,47913440,10110,10110,10110,10110,0
|
|
20230712,134400,47913440,10110,10110,10110,10110,0
|
|
20230712,134300,47913440,10110,10110,10110,10110,0
|
|
20230712,134200,47913440,10110,10110,10110,10110,0
|
|
20230712,134100,47913440,10110,10110,10110,10110,630
|
|
20230712,134000,41544140,10110,10110,10110,10110,0
|
|
20230712,133900,41544140,10110,10110,10110,10110,3
|
|
20230712,133800,41513810,10120,10120,10120,10120,0
|
|
20230712,133700,41513810,10120,10120,10120,10120,0
|
|
20230712,133600,41513810,10120,10120,10120,10120,0
|
|
20230712,133500,41513810,10120,10120,10120,10120,0
|
|
20230712,133400,41513810,10120,10120,10120,10120,10
|
|
20230712,133300,41412610,10120,10120,10120,10120,0
|
|
20230712,133200,41412610,10120,10120,10120,10120,0
|
|
20230712,133100,41412610,10120,10120,10120,10120,0
|
|
20230712,133000,41412610,10120,10120,10120,10120,0
|
|
20230712,132900,41412610,10120,10120,10120,10120,0
|
|
20230712,132800,41412610,10120,10120,10120,10120,0
|
|
20230712,132700,41412610,10120,10120,10120,10120,0
|
|
20230712,132600,41412610,10120,10120,10120,10120,0
|
|
20230712,132500,41412610,10120,10120,10120,10120,0
|
|
20230712,132400,41412610,10120,10120,10120,10120,0
|
|
20230712,132300,41412610,10120,10120,10120,10120,0
|
|
20230712,132200,41412610,10120,10120,10120,10120,0
|
|
20230712,132100,41412610,10120,10120,10120,10120,1
|
|
20230712,132000,41402490,10110,10110,10110,10110,0
|
|
20230712,131900,41402490,10110,10110,10110,10110,0
|
|
20230712,131800,41402490,10110,10110,10110,10110,228
|
|
20230712,131700,39097410,10160,10160,10160,10160,0
|
|
20230712,131600,39097410,10160,10160,10160,10160,0
|
|
20230712,131500,39097410,10160,10160,10160,10160,0
|
|
20230712,131400,39097410,10160,10160,10160,10160,0
|
|
20230712,131300,39097410,10160,10160,10160,10160,0
|
|
20230712,131200,39097410,10160,10160,10160,10160,0
|
|
20230712,131100,39097410,10160,10160,10160,10160,0
|
|
20230712,131000,39097410,10160,10160,10160,10160,0
|
|
20230712,130900,39097410,10160,10160,10160,10160,0
|
|
20230712,130800,39097410,10160,10160,10160,10160,0
|
|
20230712,130700,39097410,10160,10160,10160,10160,0
|
|
20230712,130600,39097410,10160,10160,10160,10160,0
|
|
20230712,130500,39097410,10160,10160,10160,10160,2
|
|
20230712,130400,39077090,10170,10170,10170,10170,0
|
|
20230712,130300,39077090,10170,10170,10170,10170,0
|
|
20230712,130200,39077090,10170,10170,10170,10170,0
|
|
20230712,130100,39077090,10170,10170,10170,10170,0
|
|
20230712,130000,39077090,10170,10170,10170,10170,0
|
|
20230712,125900,39077090,10170,10170,10170,10170,0
|
|
20230712,125800,39077090,10170,10170,10170,10170,0
|
|
20230712,125700,39077090,10170,10170,10170,10170,0
|
|
20230712,125600,39077090,10170,10170,10170,10170,0
|
|
20230712,125500,39077090,10170,10170,10170,10170,1
|
|
20230712,125400,39066920,10110,10110,10110,10110,2
|
|
20230712,125300,39046700,10110,10110,10110,10110,208
|
|
20230712,125200,36943820,10110,10110,10110,10110,31
|
|
20230712,125100,36630410,10110,10110,10110,10110,0
|
|
20230712,125000,36630410,10110,10110,10110,10110,7
|
|
20230712,124900,36559640,10110,10110,10110,10110,0
|
|
20230712,124800,36559640,10110,10110,10110,10110,0
|
|
20230712,124700,36559640,10110,10110,10110,10110,0
|
|
20230712,124600,36559640,10110,10110,10110,10110,2
|
|
20230712,124500,36539420,10110,10110,10110,10110,0
|
|
20230712,124400,36539420,10110,10110,10110,10110,0
|
|
20230712,124300,36539420,10110,10110,10110,10110,0
|
|
20230712,124200,36539420,10110,10110,10110,10110,20
|
|
20230712,124100,36337220,10180,10110,10180,10110,3
|
|
20230712,124000,36306820,10180,10180,10180,10180,1
|
|
20230712,123900,36296640,10110,10110,10110,10110,0
|
|
20230712,123800,36296640,10110,10110,10110,10110,0
|
|
20230712,123700,36296640,10110,10110,10110,10110,0
|
|
20230712,123600,36296640,10110,10110,10110,10110,0
|
|
20230712,123500,36296640,10110,10110,10110,10110,0
|
|
20230712,123400,36296640,10110,10110,10110,10110,0
|
|
20230712,123300,36296640,10110,10110,10110,10110,0
|
|
20230712,123200,36296640,10110,10110,10110,10110,0
|
|
20230712,123100,36296640,10110,10110,10110,10110,0
|
|
20230712,123000,36296640,10110,10110,10110,10110,0
|
|
20230712,122900,36296640,10110,10110,10110,10110,0
|
|
20230712,122800,36296640,10110,10110,10110,10110,20
|
|
20230712,122700,36094440,10110,10110,10110,10110,1
|
|
20230712,122600,36084330,10160,10160,10160,10160,0
|
|
20230712,122500,36084330,10160,10160,10160,10160,0
|
|
20230712,122400,36084330,10160,10160,10160,10160,0
|
|
20230712,122300,36084330,10160,10160,10160,10160,0
|
|
20230712,122200,36084330,10160,10160,10160,10160,0
|
|
20230712,122100,36084330,10160,10160,10160,10160,1
|
|
20230712,122000,36074170,10100,10100,10100,10100,0
|
|
20230712,121900,36074170,10100,10100,10100,10100,0
|
|
20230712,121800,36074170,10100,10100,10100,10100,0
|
|
20230712,121700,36074170,10100,10100,10100,10100,0
|
|
20230712,121600,36074170,10100,10120,10120,10100,652
|
|
20230712,121500,29483120,10190,10190,10190,10190,0
|
|
20230712,121400,29483120,10190,10190,10190,10190,0
|
|
20230712,121300,29483120,10190,10190,10190,10190,0
|
|
20230712,121200,29483120,10190,10190,10190,10190,0
|
|
20230712,121100,29483120,10190,10190,10190,10190,0
|
|
20230712,121000,29483120,10190,10190,10190,10190,1
|
|
20230712,120900,29472930,10120,10120,10120,10120,1
|
|
20230712,120800,29462810,10120,10120,10120,10120,0
|
|
20230712,120700,29462810,10120,10120,10120,10120,0
|
|
20230712,120600,29462810,10120,10120,10120,10120,0
|
|
20230712,120500,29462810,10120,10120,10120,10120,27
|
|
20230712,120400,29189570,10180,10180,10180,10180,0
|
|
20230712,120300,29189570,10180,10180,10180,10180,0
|
|
20230712,120200,29189570,10180,10180,10180,10180,0
|
|
20230712,120100,29189570,10180,10180,10180,10180,0
|
|
20230712,120000,29189570,10180,10180,10180,10180,0
|
|
20230712,115900,29189570,10180,10180,10180,10180,0
|
|
20230712,115800,29189570,10180,10180,10180,10180,0
|
|
20230712,115700,29189570,10180,10180,10180,10180,0
|
|
20230712,115600,29189570,10180,10180,10180,10180,0
|
|
20230712,115500,29189570,10180,10180,10180,10180,0
|
|
20230712,115400,29189570,10180,10180,10180,10180,1
|
|
20230712,115300,29179390,10120,10120,10120,10120,0
|
|
20230712,115200,29179390,10120,10120,10120,10120,10
|
|
20230712,115100,29078190,10130,10130,10130,10130,2
|
|
20230712,115000,29057930,10160,10160,10160,10160,0
|
|
20230712,114900,29057930,10160,10160,10160,10160,0
|
|
20230712,114800,29057930,10160,10160,10160,10160,1
|
|
20230712,114700,29047770,10110,10120,10120,10110,100
|
|
20230712,114600,28036570,10120,10120,10120,10120,0
|
|
20230712,114500,28036570,10120,10130,10130,10120,100
|
|
20230712,114400,27024470,10190,10190,10190,10190,0
|
|
20230712,114300,27024470,10190,10190,10190,10190,0
|
|
20230712,114200,27024470,10190,10190,10190,10190,0
|
|
20230712,114100,27024470,10190,10120,10190,10120,21
|
|
20230712,114000,26811880,10120,10120,10120,10120,20
|
|
20230712,113900,26609480,10120,10150,10150,10120,252
|
|
20230712,113800,24053510,10200,10160,10200,10160,2
|
|
20230712,113700,24033150,10200,10200,10200,10200,0
|
|
20230712,113600,24033150,10200,10200,10200,10200,0
|
|
20230712,113500,24033150,10200,10200,10200,10200,0
|
|
20230712,113400,24033150,10200,10200,10200,10200,0
|
|
20230712,113300,24033150,10200,10200,10200,10200,0
|
|
20230712,113200,24033150,10200,10200,10200,10200,0
|
|
20230712,113100,24033150,10200,10200,10200,10200,0
|
|
20230712,113000,24033150,10200,10200,10200,10200,0
|
|
20230712,112900,24033150,10200,10200,10200,10200,0
|
|
20230712,112800,24033150,10200,10200,10200,10200,0
|
|
20230712,112700,24033150,10200,10200,10200,10200,0
|
|
20230712,112600,24033150,10200,10200,10200,10200,0
|
|
20230712,112500,24033150,10200,10200,10200,10200,0
|
|
20230712,112400,24033150,10200,10200,10200,10200,0
|
|
20230712,112300,24033150,10200,10200,10200,10200,1
|
|
20230712,112200,24022950,10150,10150,10150,10150,0
|
|
20230712,112100,24022950,10150,10150,10150,10150,0
|
|
20230712,112000,24022950,10150,10210,10210,10150,102
|
|
20230712,111900,22987530,10210,10210,10210,10210,0
|
|
20230712,111800,22987530,10210,10210,10210,10210,0
|
|
20230712,111700,22987530,10210,10210,10210,10210,0
|
|
20230712,111600,22987530,10210,10210,10210,10210,0
|
|
20230712,111500,22987530,10210,10210,10210,10210,0
|
|
20230712,111400,22987530,10210,10210,10210,10210,0
|
|
20230712,111300,22987530,10210,10210,10210,10210,0
|
|
20230712,111200,22987530,10210,10210,10210,10210,0
|
|
20230712,111100,22987530,10210,10210,10210,10210,10
|
|
20230712,111000,22885430,10210,10210,10210,10210,0
|
|
20230712,110900,22885430,10210,10210,10210,10210,0
|
|
20230712,110800,22885430,10210,10210,10210,10210,0
|
|
20230712,110700,22885430,10210,10210,10210,10210,0
|
|
20230712,110600,22885430,10210,10210,10210,10210,0
|
|
20230712,110500,22885430,10210,10210,10210,10210,0
|
|
20230712,110400,22885430,10210,10150,10210,10150,111
|
|
20230712,110300,21758720,10210,10210,10210,10210,0
|
|
20230712,110200,21758720,10210,10210,10210,10210,0
|
|
20230712,110100,21758720,10210,10210,10210,10210,0
|
|
20230712,110000,21758720,10210,10210,10210,10210,0
|
|
20230712,105900,21758720,10210,10210,10210,10210,0
|
|
20230712,105800,21758720,10210,10210,10210,10210,0
|
|
20230712,105700,21758720,10210,10210,10210,10210,0
|
|
20230712,105600,21758720,10210,10210,10210,10210,0
|
|
20230712,105500,21758720,10210,10210,10210,10210,0
|
|
20230712,105400,21758720,10210,10210,10210,10210,0
|
|
20230712,105300,21758720,10210,10210,10210,10210,0
|
|
20230712,105200,21758720,10210,10210,10210,10210,0
|
|
20230712,105100,21758720,10210,10210,10210,10210,0
|
|
20230712,105000,21758720,10210,10210,10210,10210,0
|
|
20230712,104900,21758720,10210,10150,10210,10150,51
|
|
20230712,104800,21241010,10150,10150,10150,10150,0
|
|
20230712,104700,21241010,10150,10150,10150,10150,1
|
|
20230712,104600,21230860,10210,10210,10210,10210,0
|
|
20230712,104500,21230860,10210,10210,10210,10210,0
|
|
20230712,104400,21230860,10210,10210,10210,10210,0
|
|
20230712,104300,21230860,10210,10210,10210,10210,0
|
|
20230712,104200,21230860,10210,10210,10210,10210,0
|
|
20230712,104100,21230860,10210,10210,10210,10210,0
|
|
20230712,104000,21230860,10210,10210,10210,10210,0
|
|
20230712,103900,21230860,10210,10210,10210,10210,0
|
|
20230712,103800,21230860,10210,10210,10210,10210,1
|
|
20230712,103700,21220650,10140,10140,10140,10140,0
|
|
20230712,103600,21220650,10140,10140,10140,10140,81
|
|
20230712,103500,20399310,10210,10210,10210,10210,0
|
|
20230712,103400,20399310,10210,10210,10210,10210,0
|
|
20230712,103300,20399310,10210,10210,10210,10210,0
|
|
20230712,103200,20399310,10210,10210,10210,10210,0
|
|
20230712,103100,20399310,10210,10210,10210,10210,0
|
|
20230712,103000,20399310,10210,10210,10210,10210,0
|
|
20230712,102900,20399310,10210,10210,10210,10210,0
|
|
20230712,102800,20399310,10210,10210,10210,10210,0
|
|
20230712,102700,20399310,10210,10210,10210,10210,0
|
|
20230712,102600,20399310,10210,10210,10210,10210,0
|
|
20230712,102500,20399310,10210,10210,10210,10210,0
|
|
20230712,102400,20399310,10210,10210,10210,10210,0
|
|
20230712,102300,20399310,10210,10210,10210,10210,0
|
|
20230712,102200,20399310,10210,10210,10210,10210,1
|
|
20230712,102100,20389100,10150,10150,10150,10150,61
|
|
20230712,102000,19769950,10200,10200,10200,10200,20
|
|
20230712,101900,19565950,10200,10200,10200,10200,9
|
|
20230712,101800,19474150,10200,10200,10200,10200,0
|
|
20230712,101700,19474150,10200,10200,10200,10200,0
|
|
20230712,101600,19474150,10200,10200,10200,10200,0
|
|
20230712,101500,19474150,10200,10200,10200,10200,0
|
|
20230712,101400,19474150,10200,10200,10200,10200,0
|
|
20230712,101300,19474150,10200,10200,10200,10200,0
|
|
20230712,101200,19474150,10200,10200,10200,10200,300
|
|
20230712,101100,16414150,10200,10200,10200,10200,0
|
|
20230712,101000,16414150,10200,10200,10200,10200,90
|
|
20230712,100900,15496150,10200,10200,10200,10200,129
|
|
20230712,100800,14180350,10210,10210,10210,10210,0
|
|
20230712,100700,14180350,10210,10210,10210,10210,3
|
|
20230712,100600,14149720,10200,10200,10200,10200,0
|
|
20230712,100500,14149720,10200,10200,10200,10200,0
|
|
20230712,100400,14149720,10200,10200,10200,10200,0
|
|
20230712,100300,14149720,10200,10200,10200,10200,0
|
|
20230712,100200,14149720,10200,10200,10210,10200,473
|
|
20230712,100100,9325110,10200,10200,10200,10200,0
|
|
20230712,100000,9325110,10200,10200,10200,10200,0
|
|
20230712,095900,9325110,10200,10200,10200,10200,0
|
|
20230712,095800,9325110,10200,10200,10200,10200,0
|
|
20230712,095700,9325110,10200,10200,10200,10200,0
|
|
20230712,095600,9325110,10200,10200,10200,10200,1
|
|
20230712,095500,9314910,10150,10150,10150,10150,0
|
|
20230712,095400,9314910,10150,10150,10150,10150,0
|
|
20230712,095300,9314910,10150,10150,10150,10150,0
|
|
20230712,095200,9314910,10150,10150,10150,10150,0
|
|
20230712,095100,9314910,10150,10150,10150,10150,0
|
|
20230712,095000,9314910,10150,10160,10220,10150,107
|
|
20230712,094900,8228730,10160,10160,10160,10160,100
|
|
20230712,094800,7212730,10230,10230,10230,10230,0
|
|
20230712,094700,7212730,10230,10230,10230,10230,0
|
|
20230712,094600,7212730,10230,10230,10230,10230,0
|
|
20230712,094500,7212730,10230,10230,10230,10230,0
|
|
20230712,094400,7212730,10230,10230,10230,10230,0
|
|
20230712,094300,7212730,10230,10230,10230,10230,0
|
|
20230712,094200,7212730,10230,10230,10230,10230,0
|
|
20230712,094100,7212730,10230,10210,10230,10210,4
|
|
20230712,094000,7171870,10210,10210,10210,10210,0
|
|
20230712,093900,7171870,10210,10210,10210,10210,0
|
|
20230712,093800,7171870,10210,10210,10210,10210,0
|
|
20230712,093700,7171870,10210,10210,10210,10210,1
|
|
20230712,093600,7161660,10150,10150,10150,10150,0
|
|
20230712,093500,7161660,10150,10150,10150,10150,68
|
|
20230712,093400,6471460,10240,10240,10240,10240,0
|
|
20230712,093300,6471460,10240,10240,10240,10240,10
|
|
20230712,093200,6369060,10240,10240,10240,10240,0
|
|
20230712,093100,6369060,10240,10240,10240,10240,0
|
|
20230712,093000,6369060,10240,10240,10240,10240,0
|
|
20230712,092900,6369060,10240,10240,10240,10240,0
|
|
20230712,092800,6369060,10240,10240,10240,10240,0
|
|
20230712,092700,6369060,10240,10240,10240,10240,1
|
|
20230712,092600,6358820,10160,10160,10160,10160,0
|
|
20230712,092500,6358820,10160,10160,10160,10160,0
|
|
20230712,092400,6358820,10160,10160,10160,10160,0
|
|
20230712,092300,6358820,10160,10160,10160,10160,0
|
|
20230712,092200,6358820,10160,10160,10160,10160,0
|
|
20230712,092100,6358820,10160,10160,10160,10160,0
|
|
20230712,092000,6358820,10160,10170,10170,10160,17
|
|
20230712,091900,6186090,10160,10160,10160,10160,0
|
|
20230712,091800,6186090,10160,10160,10160,10160,0
|
|
20230712,091700,6186090,10160,10160,10160,10160,0
|
|
20230712,091600,6186090,10160,10170,10170,10160,11
|
|
20230712,091500,6074300,10170,10170,10170,10170,0
|
|
20230712,091400,6074300,10170,10170,10170,10170,0
|
|
20230712,091300,6074300,10170,10170,10170,10170,0
|
|
20230712,091200,6074300,10170,10170,10170,10170,0
|
|
20230712,091100,6074300,10170,10170,10170,10170,0
|
|
20230712,091000,6074300,10170,10200,10200,10170,121
|
|
20230712,090900,4840250,10250,10250,10250,10250,0
|
|
20230712,090800,4840250,10250,10250,10250,10250,0
|
|
20230712,090700,4840250,10250,10250,10250,10250,0
|
|
20230712,090600,4840250,10250,10240,10250,10240,15
|
|
20230712,090500,4686540,10230,10230,10230,10230,0
|
|
20230712,090400,4686540,10230,10230,10230,10230,0
|
|
20230712,090300,4686540,10230,10230,10230,10230,0
|
|
20230712,090200,4686540,10230,10230,10230,10230,0
|
|
20230712,090100,4686540,10230,10150,10230,10150,401
|
|
20230712,090000,585960,10280,10280,10280,10280,57
|