676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,201300,139086720,10190,10190,10190,10190,31
|
|
20230615,201200,139086720,10190,10190,10190,10190,0
|
|
20230615,201100,139086720,10190,10190,10190,10190,0
|
|
20230615,201000,139086720,10190,10190,10190,10190,0
|
|
20230615,200900,139086720,10190,10190,10190,10190,0
|
|
20230615,200800,139086720,10190,10190,10190,10190,0
|
|
20230615,200700,139086720,10190,10190,10190,10190,0
|
|
20230615,200600,139086720,10190,10190,10190,10190,0
|
|
20230615,200500,139086720,10190,10190,10190,10190,0
|
|
20230615,200400,139086720,10190,10190,10190,10190,0
|
|
20230615,200300,139086720,10190,10190,10190,10190,0
|
|
20230615,200200,139086720,10190,10190,10190,10190,0
|
|
20230615,200100,139086720,10190,10190,10190,10190,0
|
|
20230615,200000,139086720,10190,10190,10190,10190,0
|
|
20230615,195900,139086720,10190,10190,10190,10190,0
|
|
20230615,195800,139086720,10190,10190,10190,10190,0
|
|
20230615,195700,139086720,10190,10190,10190,10190,0
|
|
20230615,195600,139086720,10190,10190,10190,10190,0
|
|
20230615,195500,139086720,10190,10190,10190,10190,0
|
|
20230615,195400,139086720,10190,10190,10190,10190,0
|
|
20230615,195300,139086720,10190,10190,10190,10190,0
|
|
20230615,195200,139086720,10190,10190,10190,10190,0
|
|
20230615,195100,139086720,10190,10190,10190,10190,0
|
|
20230615,195000,139086720,10190,10190,10190,10190,0
|
|
20230615,194900,139086720,10190,10190,10190,10190,0
|
|
20230615,194800,139086720,10190,10190,10190,10190,0
|
|
20230615,194700,139086720,10190,10190,10190,10190,0
|
|
20230615,194600,139086720,10190,10190,10190,10190,0
|
|
20230615,194500,139086720,10190,10190,10190,10190,0
|
|
20230615,194400,139086720,10190,10190,10190,10190,0
|
|
20230615,194300,139086720,10190,10190,10190,10190,31
|
|
20230615,194200,139086720,10190,10190,10190,10190,0
|
|
20230615,194100,139086720,10190,10190,10190,10190,0
|
|
20230615,194000,139086720,10190,10190,10190,10190,0
|
|
20230615,193900,139086720,10190,10190,10190,10190,0
|
|
20230615,193800,139086720,10190,10190,10190,10190,0
|
|
20230615,193700,139086720,10190,10190,10190,10190,0
|
|
20230615,193600,139086720,10190,10190,10190,10190,0
|
|
20230615,193500,139086720,10190,10190,10190,10190,0
|
|
20230615,193400,139086720,10190,10190,10190,10190,0
|
|
20230615,193300,139086720,10190,10190,10190,10190,0
|
|
20230615,193200,139086720,10190,10190,10190,10190,0
|
|
20230615,193100,139086720,10190,10190,10190,10190,0
|
|
20230615,193000,139086720,10190,10190,10190,10190,0
|
|
20230615,192900,139086720,10190,10190,10190,10190,0
|
|
20230615,192800,139086720,10190,10190,10190,10190,0
|
|
20230615,192700,139086720,10190,10190,10190,10190,0
|
|
20230615,192600,139086720,10190,10190,10190,10190,0
|
|
20230615,192500,139086720,10190,10190,10190,10190,0
|
|
20230615,192400,139086720,10190,10190,10190,10190,0
|
|
20230615,192300,139086720,10190,10190,10190,10190,0
|
|
20230615,192200,139086720,10190,10190,10190,10190,0
|
|
20230615,192100,139086720,10190,10190,10190,10190,0
|
|
20230615,192000,139086720,10190,10190,10190,10190,0
|
|
20230615,191900,139086720,10190,10190,10190,10190,0
|
|
20230615,191800,139086720,10190,10190,10190,10190,0
|
|
20230615,191700,139086720,10190,10190,10190,10190,0
|
|
20230615,191600,139086720,10190,10190,10190,10190,0
|
|
20230615,191500,139086720,10190,10190,10190,10190,0
|
|
20230615,191400,139086720,10190,10190,10190,10190,0
|
|
20230615,191300,139086720,10190,10190,10190,10190,31
|
|
20230615,191200,139086720,10190,10190,10190,10190,0
|
|
20230615,191100,139086720,10190,10190,10190,10190,0
|
|
20230615,191000,139086720,10190,10190,10190,10190,0
|
|
20230615,190900,139086720,10190,10190,10190,10190,0
|
|
20230615,190800,139086720,10190,10190,10190,10190,0
|
|
20230615,190700,139086720,10190,10190,10190,10190,0
|
|
20230615,190600,139086720,10190,10190,10190,10190,0
|
|
20230615,190500,139086720,10190,10190,10190,10190,0
|
|
20230615,190400,139086720,10190,10190,10190,10190,0
|
|
20230615,190300,139086720,10190,10190,10190,10190,0
|
|
20230615,190200,139086720,10190,10190,10190,10190,0
|
|
20230615,190100,139086720,10190,10190,10190,10190,0
|
|
20230615,190000,139086720,10190,10190,10190,10190,0
|
|
20230615,185900,139086720,10190,10190,10190,10190,0
|
|
20230615,185800,139086720,10190,10190,10190,10190,0
|
|
20230615,185700,139086720,10190,10190,10190,10190,0
|
|
20230615,185600,139086720,10190,10190,10190,10190,0
|
|
20230615,185500,139086720,10190,10190,10190,10190,0
|
|
20230615,185400,139086720,10190,10190,10190,10190,0
|
|
20230615,185300,139086720,10190,10190,10190,10190,0
|
|
20230615,185200,139086720,10190,10190,10190,10190,0
|
|
20230615,185100,139086720,10190,10190,10190,10190,0
|
|
20230615,185000,139086720,10190,10190,10190,10190,0
|
|
20230615,184900,139086720,10190,10190,10190,10190,0
|
|
20230615,184800,139086720,10190,10190,10190,10190,0
|
|
20230615,184700,139086720,10190,10190,10190,10190,0
|
|
20230615,184600,139086720,10190,10190,10190,10190,0
|
|
20230615,184500,139086720,10190,10190,10190,10190,0
|
|
20230615,184400,139086720,10190,10190,10190,10190,0
|
|
20230615,184300,139086720,10190,10190,10190,10190,31
|
|
20230615,184200,139086720,10190,10190,10190,10190,0
|
|
20230615,184100,139086720,10190,10190,10190,10190,0
|
|
20230615,184000,139086720,10190,10190,10190,10190,0
|
|
20230615,183900,139086720,10190,10190,10190,10190,0
|
|
20230615,183800,139086720,10190,10190,10190,10190,0
|
|
20230615,183700,139086720,10190,10190,10190,10190,0
|
|
20230615,183600,139086720,10190,10190,10190,10190,0
|
|
20230615,183500,139086720,10190,10190,10190,10190,0
|
|
20230615,183400,139086720,10190,10190,10190,10190,0
|
|
20230615,183300,139086720,10190,10190,10190,10190,0
|
|
20230615,183200,139086720,10190,10190,10190,10190,0
|
|
20230615,183100,139086720,10190,10190,10190,10190,0
|
|
20230615,183000,139086720,10190,10190,10190,10190,0
|
|
20230615,182900,139086720,10190,10190,10190,10190,0
|
|
20230615,182800,139086720,10190,10190,10190,10190,0
|
|
20230615,182700,139086720,10190,10190,10190,10190,0
|
|
20230615,182600,139086720,10190,10190,10190,10190,0
|
|
20230615,182500,139086720,10190,10190,10190,10190,0
|
|
20230615,182400,139086720,10190,10190,10190,10190,0
|
|
20230615,182300,139086720,10190,10190,10190,10190,0
|
|
20230615,182200,139086720,10190,10190,10190,10190,0
|
|
20230615,182100,139086720,10190,10190,10190,10190,0
|
|
20230615,182000,139086720,10190,10190,10190,10190,0
|
|
20230615,181900,139086720,10190,10190,10190,10190,0
|
|
20230615,181800,139086720,10190,10190,10190,10190,0
|
|
20230615,181700,139086720,10190,10190,10190,10190,0
|
|
20230615,181600,139086720,10190,10190,10190,10190,0
|
|
20230615,181500,139086720,10190,10190,10190,10190,0
|
|
20230615,181400,139086720,10190,10190,10190,10190,0
|
|
20230615,181300,139086720,10190,10190,10190,10190,31
|
|
20230615,181200,139086720,10190,10190,10190,10190,0
|
|
20230615,181100,139086720,10190,10190,10190,10190,0
|
|
20230615,181000,139086720,10190,10190,10190,10190,0
|
|
20230615,180900,139086720,10190,10190,10190,10190,0
|
|
20230615,180800,139086720,10190,10190,10190,10190,0
|
|
20230615,180700,139086720,10190,10190,10190,10190,0
|
|
20230615,180600,139086720,10190,10190,10190,10190,0
|
|
20230615,180500,139086720,10190,10190,10190,10190,0
|
|
20230615,180400,139086720,10190,10190,10190,10190,0
|
|
20230615,180300,139086720,10190,10190,10190,10190,0
|
|
20230615,180200,139086720,10190,10190,10190,10190,0
|
|
20230615,180100,139086720,10190,10190,10190,10190,0
|
|
20230615,180000,139086720,10190,10190,10190,10190,0
|
|
20230615,175900,139086720,10190,10190,10190,10190,0
|
|
20230615,175800,139086720,10190,10190,10190,10190,0
|
|
20230615,175700,139086720,10190,10190,10190,10190,0
|
|
20230615,175600,139086720,10190,10190,10190,10190,0
|
|
20230615,175500,139086720,10190,10190,10190,10190,0
|
|
20230615,175400,139086720,10190,10190,10190,10190,0
|
|
20230615,175300,139086720,10190,10190,10190,10190,0
|
|
20230615,175200,139086720,10190,10190,10190,10190,0
|
|
20230615,175100,139086720,10190,10190,10190,10190,0
|
|
20230615,175000,139086720,10190,10190,10190,10190,0
|
|
20230615,174900,139086720,10190,10190,10190,10190,0
|
|
20230615,174800,139086720,10190,10190,10190,10190,0
|
|
20230615,174700,139086720,10190,10190,10190,10190,0
|
|
20230615,174600,139086720,10190,10190,10190,10190,0
|
|
20230615,174500,139086720,10190,10190,10190,10190,0
|
|
20230615,174400,139086720,10190,10190,10190,10190,0
|
|
20230615,174300,139086720,10190,10190,10190,10190,31
|
|
20230615,174200,139086720,10190,10190,10190,10190,0
|
|
20230615,174100,139086720,10190,10190,10190,10190,0
|
|
20230615,174000,139086720,10190,10190,10190,10190,0
|
|
20230615,173900,139086720,10190,10190,10190,10190,0
|
|
20230615,173800,139086720,10190,10190,10190,10190,0
|
|
20230615,173700,139086720,10190,10190,10190,10190,0
|
|
20230615,173600,139086720,10190,10190,10190,10190,0
|
|
20230615,173500,139086720,10190,10190,10190,10190,0
|
|
20230615,173400,139086720,10190,10190,10190,10190,0
|
|
20230615,173300,139086720,10190,10190,10190,10190,0
|
|
20230615,173200,139086720,10190,10190,10190,10190,0
|
|
20230615,173100,139086720,10190,10190,10190,10190,0
|
|
20230615,173000,139086720,10190,10190,10190,10190,0
|
|
20230615,172900,139086720,10190,10190,10190,10190,0
|
|
20230615,172800,139086720,10190,10190,10190,10190,0
|
|
20230615,172700,139086720,10190,10190,10190,10190,0
|
|
20230615,172600,139086720,10190,10190,10190,10190,0
|
|
20230615,172500,139086720,10190,10190,10190,10190,0
|
|
20230615,172400,139086720,10190,10190,10190,10190,0
|
|
20230615,172300,139086720,10190,10190,10190,10190,0
|
|
20230615,172200,139086720,10190,10190,10190,10190,0
|
|
20230615,172100,139086720,10190,10190,10190,10190,0
|
|
20230615,172000,139086720,10190,10190,10190,10190,0
|
|
20230615,171900,139086720,10190,10190,10190,10190,0
|
|
20230615,171800,139086720,10190,10190,10190,10190,0
|
|
20230615,171700,139086720,10190,10190,10190,10190,0
|
|
20230615,171600,139086720,10190,10190,10190,10190,0
|
|
20230615,171500,139086720,10190,10190,10190,10190,0
|
|
20230615,171400,139086720,10190,10190,10190,10190,0
|
|
20230615,171300,139086720,10190,10190,10190,10190,31
|
|
20230615,171200,139086720,10190,10190,10190,10190,0
|
|
20230615,171100,139086720,10190,10190,10190,10190,0
|
|
20230615,171000,139086720,10190,10190,10190,10190,0
|
|
20230615,170900,139086720,10190,10190,10190,10190,0
|
|
20230615,170800,139086720,10190,10190,10190,10190,0
|
|
20230615,170700,139086720,10190,10190,10190,10190,0
|
|
20230615,170600,139086720,10190,10190,10190,10190,0
|
|
20230615,170500,139086720,10190,10190,10190,10190,0
|
|
20230615,170400,139086720,10190,10190,10190,10190,0
|
|
20230615,170300,139086720,10190,10190,10190,10190,0
|
|
20230615,170200,139086720,10190,10190,10190,10190,0
|
|
20230615,170100,139086720,10190,10190,10190,10190,0
|
|
20230615,170000,139086720,10190,10190,10190,10190,0
|
|
20230615,165900,139086720,10190,10190,10190,10190,0
|
|
20230615,165800,139086720,10190,10190,10190,10190,0
|
|
20230615,165700,139086720,10190,10190,10190,10190,0
|
|
20230615,165600,139086720,10190,10190,10190,10190,0
|
|
20230615,165500,139086720,10190,10190,10190,10190,0
|
|
20230615,165400,139086720,10190,10190,10190,10190,0
|
|
20230615,165300,139086720,10190,10190,10190,10190,0
|
|
20230615,165200,139086720,10190,10190,10190,10190,0
|
|
20230615,165100,139086720,10190,10190,10190,10190,0
|
|
20230615,165000,139086720,10190,10190,10190,10190,0
|
|
20230615,164900,139086720,10190,10190,10190,10190,0
|
|
20230615,164800,139086720,10190,10190,10190,10190,0
|
|
20230615,164700,139086720,10190,10190,10190,10190,0
|
|
20230615,164600,139086720,10190,10190,10190,10190,0
|
|
20230615,164500,139086720,10190,10190,10190,10190,0
|
|
20230615,164400,139086720,10190,10190,10190,10190,0
|
|
20230615,164300,139086720,10190,10190,10190,10190,31
|
|
20230615,164200,139086720,10190,10190,10190,10190,0
|
|
20230615,164100,139086720,10190,10190,10190,10190,0
|
|
20230615,164000,139086720,10190,10190,10190,10190,0
|
|
20230615,163900,139086720,10190,10190,10190,10190,0
|
|
20230615,163800,139086720,10190,10190,10190,10190,0
|
|
20230615,163700,139086720,10190,10190,10190,10190,0
|
|
20230615,163600,139086720,10190,10190,10190,10190,0
|
|
20230615,163500,139086720,10190,10190,10190,10190,0
|
|
20230615,163400,139086720,10190,10190,10190,10190,0
|
|
20230615,163300,139086720,10190,10190,10190,10190,0
|
|
20230615,163200,139086720,10190,10190,10190,10190,0
|
|
20230615,163100,139086720,10190,10190,10190,10190,0
|
|
20230615,163000,139086720,10190,10190,10190,10190,0
|
|
20230615,162900,139086720,10190,10190,10190,10190,0
|
|
20230615,162800,139086720,10190,10190,10190,10190,0
|
|
20230615,162700,139086720,10190,10190,10190,10190,0
|
|
20230615,162600,139086720,10190,10190,10190,10190,0
|
|
20230615,162500,139086720,10190,10190,10190,10190,0
|
|
20230615,162400,139086720,10190,10190,10190,10190,0
|
|
20230615,162300,139086720,10190,10190,10190,10190,0
|
|
20230615,162200,139086720,10190,10190,10190,10190,0
|
|
20230615,162100,139086720,10190,10190,10190,10190,0
|
|
20230615,162000,139086720,10190,10190,10190,10190,0
|
|
20230615,161900,139086720,10190,10190,10190,10190,0
|
|
20230615,161800,139086720,10190,10190,10190,10190,0
|
|
20230615,161700,139086720,10190,10190,10190,10190,0
|
|
20230615,161600,139086720,10190,10190,10190,10190,0
|
|
20230615,161500,139086720,10190,10190,10190,10190,0
|
|
20230615,161400,139086720,10190,10190,10190,10190,0
|
|
20230615,161300,139086720,10190,10190,10190,10190,31
|
|
20230615,161200,139086720,10190,10190,10190,10190,0
|
|
20230615,161100,139086720,10190,10190,10190,10190,0
|
|
20230615,161000,139086720,10190,10190,10190,10190,0
|
|
20230615,160900,139086720,10190,10190,10190,10190,0
|
|
20230615,160800,139086720,10190,10190,10190,10190,0
|
|
20230615,160700,139086720,10190,10190,10190,10190,0
|
|
20230615,160600,139086720,10190,10190,10190,10190,0
|
|
20230615,160500,139086720,10190,10190,10190,10190,0
|
|
20230615,160400,139086720,10190,10190,10190,10190,0
|
|
20230615,160300,139086720,10190,10190,10190,10190,0
|
|
20230615,160200,139086720,10190,10190,10190,10190,0
|
|
20230615,160100,139086720,10190,10190,10190,10190,0
|
|
20230615,160000,139086720,10190,10190,10190,10190,0
|
|
20230615,155900,139086720,10190,10190,10190,10190,0
|
|
20230615,155800,139086720,10190,10190,10190,10190,0
|
|
20230615,155700,139086720,10190,10190,10190,10190,0
|
|
20230615,155600,139086720,10190,10190,10190,10190,0
|
|
20230615,155500,139086720,10190,10190,10190,10190,0
|
|
20230615,155400,139086720,10190,10190,10190,10190,0
|
|
20230615,155300,139086720,10190,10190,10190,10190,0
|
|
20230615,155200,139086720,10190,10190,10190,10190,0
|
|
20230615,155100,139086720,10190,10190,10190,10190,0
|
|
20230615,155000,139086720,10190,10190,10190,10190,0
|
|
20230615,154900,139086720,10190,10190,10190,10190,0
|
|
20230615,154800,139086720,10190,10190,10190,10190,0
|
|
20230615,154700,139086720,10190,10190,10190,10190,0
|
|
20230615,154600,139086720,10190,10190,10190,10190,0
|
|
20230615,154500,139086720,10190,10190,10190,10190,0
|
|
20230615,154400,139086720,10190,10190,10190,10190,0
|
|
20230615,154300,139086720,10190,10190,10190,10190,31
|
|
20230615,154200,139086720,10190,10190,10190,10190,0
|
|
20230615,154100,139086720,10190,10190,10190,10190,0
|
|
20230615,154000,139086720,10190,10190,10190,10190,0
|
|
20230615,153900,139086720,10190,10190,10190,10190,0
|
|
20230615,153800,139086720,10190,10190,10190,10190,0
|
|
20230615,153700,139086720,10190,10190,10190,10190,0
|
|
20230615,153600,139086720,10190,10190,10190,10190,0
|
|
20230615,153500,139086720,10190,10190,10190,10190,0
|
|
20230615,153400,139086720,10190,10190,10190,10190,0
|
|
20230615,153300,139086720,10190,10190,10190,10190,0
|
|
20230615,153200,139086720,10190,10190,10190,10190,0
|
|
20230615,153100,139086720,10190,10190,10190,10190,0
|
|
20230615,153000,139086720,10190,10190,10190,10190,31
|
|
20230615,152900,138770830,10190,10190,10190,10190,0
|
|
20230615,152800,138770830,10190,10190,10190,10190,0
|
|
20230615,152700,138770830,10190,10190,10190,10190,0
|
|
20230615,152600,138770830,10190,10190,10190,10190,0
|
|
20230615,152500,138770830,10190,10190,10190,10190,0
|
|
20230615,152400,138770830,10190,10190,10190,10190,0
|
|
20230615,152300,138770830,10190,10190,10190,10190,0
|
|
20230615,152200,138770830,10190,10190,10190,10190,0
|
|
20230615,152100,138770830,10190,10190,10190,10190,0
|
|
20230615,152000,138770830,10190,10190,10190,10190,0
|
|
20230615,151900,138770830,10190,10190,10190,10190,0
|
|
20230615,151800,138770830,10190,10190,10190,10190,3
|
|
20230615,151700,138740260,10180,10180,10180,10180,0
|
|
20230615,151600,138740260,10180,10180,10180,10180,0
|
|
20230615,151500,138740260,10180,10180,10180,10180,0
|
|
20230615,151400,138740260,10180,10180,10180,10180,0
|
|
20230615,151300,138740260,10180,10180,10180,10180,0
|
|
20230615,151200,138740260,10180,10180,10180,10180,0
|
|
20230615,151100,138740260,10180,10180,10180,10180,0
|
|
20230615,151000,138740260,10180,10190,10190,10180,16
|
|
20230615,150900,138577230,10200,10200,10200,10200,0
|
|
20230615,150800,138577230,10200,10200,10200,10200,1
|
|
20230615,150700,138567030,10200,10200,10200,10200,0
|
|
20230615,150600,138567030,10200,10200,10200,10200,0
|
|
20230615,150500,138567030,10200,10200,10200,10200,0
|
|
20230615,150400,138567030,10200,10200,10200,10200,0
|
|
20230615,150300,138567030,10200,10200,10200,10200,0
|
|
20230615,150200,138567030,10200,10200,10200,10200,10
|
|
20230615,150100,138465030,10200,10200,10200,10200,1
|
|
20230615,150000,138454830,10200,10200,10200,10200,1
|
|
20230615,145900,138444630,10190,10190,10190,10190,10
|
|
20230615,145800,138342730,10190,10190,10190,10190,10
|
|
20230615,145700,138240830,10190,10190,10190,10190,10
|
|
20230615,145600,138138930,10170,10170,10170,10170,0
|
|
20230615,145500,138138930,10170,10170,10170,10170,0
|
|
20230615,145400,138138930,10170,10170,10170,10170,0
|
|
20230615,145300,138138930,10170,10170,10170,10170,0
|
|
20230615,145200,138138930,10170,10170,10170,10170,0
|
|
20230615,145100,138138930,10170,10180,10180,10170,500
|
|
20230615,145000,133053630,10170,10180,10180,10170,11
|
|
20230615,144900,132941750,10170,10170,10170,10170,0
|
|
20230615,144800,132941750,10170,10170,10170,10170,0
|
|
20230615,144700,132941750,10170,10170,10170,10170,0
|
|
20230615,144600,132941750,10170,10170,10170,10170,0
|
|
20230615,144500,132941750,10170,10170,10170,10170,0
|
|
20230615,144400,132941750,10170,10170,10170,10170,0
|
|
20230615,144300,132941750,10170,10170,10170,10170,0
|
|
20230615,144200,132941750,10170,10170,10170,10170,0
|
|
20230615,144100,132941750,10170,10170,10170,10170,0
|
|
20230615,144000,132941750,10170,10170,10170,10170,0
|
|
20230615,143900,132941750,10170,10170,10170,10170,0
|
|
20230615,143800,132941750,10170,10170,10170,10170,0
|
|
20230615,143700,132941750,10170,10170,10170,10170,160
|
|
20230615,143600,131314550,10180,10180,10180,10180,0
|
|
20230615,143500,131314550,10180,10180,10180,10180,24
|
|
20230615,143400,131070230,10180,10180,10180,10180,0
|
|
20230615,143300,131070230,10180,10180,10180,10180,0
|
|
20230615,143200,131070230,10180,10180,10180,10180,1
|
|
20230615,143100,131060050,10180,10180,10180,10180,0
|
|
20230615,143000,131060050,10180,10180,10180,10180,215
|
|
20230615,142900,128871350,10180,10180,10180,10180,0
|
|
20230615,142800,128871350,10180,10180,10180,10180,0
|
|
20230615,142700,128871350,10180,10180,10180,10180,50
|
|
20230615,142600,128362350,10180,10180,10180,10180,3
|
|
20230615,142500,128331810,10180,10180,10180,10180,10
|
|
20230615,142400,128230010,10180,10180,10180,10180,0
|
|
20230615,142300,128230010,10180,10180,10180,10180,0
|
|
20230615,142200,128230010,10180,10180,10180,10180,0
|
|
20230615,142100,128230010,10180,10180,10180,10180,1
|
|
20230615,142000,128219830,10180,10180,10180,10180,9
|
|
20230615,141900,128128210,10180,10180,10180,10180,101
|
|
20230615,141800,127100030,10180,10180,10180,10180,0
|
|
20230615,141700,127100030,10180,10180,10180,10180,0
|
|
20230615,141600,127100030,10180,10180,10180,10180,29
|
|
20230615,141500,126804810,10180,10180,10180,10180,17
|
|
20230615,141400,126631750,10180,10180,10180,10180,0
|
|
20230615,141300,126631750,10180,10180,10180,10180,5
|
|
20230615,141200,126580850,10180,10180,10180,10180,0
|
|
20230615,141100,126580850,10180,10180,10180,10180,0
|
|
20230615,141000,126580850,10180,10180,10180,10180,1
|
|
20230615,140900,126570670,10180,10180,10180,10180,0
|
|
20230615,140800,126570670,10180,10180,10180,10180,0
|
|
20230615,140700,126570670,10180,10180,10180,10180,0
|
|
20230615,140600,126570670,10180,10180,10180,10180,0
|
|
20230615,140500,126570670,10180,10180,10180,10180,0
|
|
20230615,140400,126570670,10180,10180,10180,10180,0
|
|
20230615,140300,126570670,10180,10180,10180,10180,0
|
|
20230615,140200,126570670,10180,10180,10180,10180,1
|
|
20230615,140100,126560490,10180,10180,10180,10180,0
|
|
20230615,140000,126560490,10180,10180,10180,10180,5
|
|
20230615,135900,126509590,10180,10180,10180,10180,0
|
|
20230615,135800,126509590,10180,10180,10180,10180,0
|
|
20230615,135700,126509590,10180,10180,10180,10180,0
|
|
20230615,135600,126509590,10180,10180,10180,10180,0
|
|
20230615,135500,126509590,10180,10180,10180,10180,0
|
|
20230615,135400,126509590,10180,10180,10180,10180,0
|
|
20230615,135300,126509590,10180,10180,10180,10180,2
|
|
20230615,135200,126489230,10170,10170,10170,10170,0
|
|
20230615,135100,126489230,10170,10170,10170,10170,99
|
|
20230615,135000,125482400,10180,10180,10180,10180,0
|
|
20230615,134900,125482400,10180,10180,10180,10180,0
|
|
20230615,134800,125482400,10180,10180,10180,10180,0
|
|
20230615,134700,125482400,10180,10180,10180,10180,30
|
|
20230615,134600,125177000,10180,10180,10180,10180,1
|
|
20230615,134500,125166820,10180,10180,10180,10180,0
|
|
20230615,134400,125166820,10180,10180,10180,10180,49
|
|
20230615,134300,124668000,10180,10180,10180,10180,0
|
|
20230615,134200,124668000,10180,10180,10180,10180,0
|
|
20230615,134100,124668000,10180,10180,10180,10180,0
|
|
20230615,134000,124668000,10180,10180,10180,10180,0
|
|
20230615,133900,124668000,10180,10180,10180,10180,2
|
|
20230615,133800,124647640,10180,10180,10180,10180,0
|
|
20230615,133700,124647640,10180,10180,10180,10180,0
|
|
20230615,133600,124647640,10180,10180,10180,10180,0
|
|
20230615,133500,124647640,10180,10180,10180,10180,10
|
|
20230615,133400,124545840,10180,10180,10180,10180,5
|
|
20230615,133300,124494940,10180,10180,10180,10180,1
|
|
20230615,133200,124484760,10180,10180,10180,10180,0
|
|
20230615,133100,124484760,10180,10180,10180,10180,0
|
|
20230615,133000,124484760,10180,10180,10180,10180,0
|
|
20230615,132900,124484760,10180,10180,10180,10180,0
|
|
20230615,132800,124484760,10180,10180,10180,10180,1
|
|
20230615,132700,124474580,10180,10180,10180,10180,9
|
|
20230615,132600,124382960,10180,10180,10180,10180,0
|
|
20230615,132500,124382960,10180,10180,10180,10180,1
|
|
20230615,132400,124372780,10180,10180,10180,10180,0
|
|
20230615,132300,124372780,10180,10180,10180,10180,0
|
|
20230615,132200,124372780,10180,10180,10180,10180,0
|
|
20230615,132100,124372780,10180,10180,10180,10180,4
|
|
20230615,132000,124332060,10180,10180,10180,10180,0
|
|
20230615,131900,124332060,10180,10180,10180,10180,0
|
|
20230615,131800,124332060,10180,10180,10180,10180,0
|
|
20230615,131700,124332060,10180,10180,10180,10180,14
|
|
20230615,131600,124189540,10180,10180,10180,10180,0
|
|
20230615,131500,124189540,10180,10180,10180,10180,0
|
|
20230615,131400,124189540,10180,10180,10180,10180,8
|
|
20230615,131300,124108100,10180,10180,10180,10180,20
|
|
20230615,131200,123904500,10180,10180,10180,10180,10
|
|
20230615,131100,123802700,10180,10180,10180,10180,0
|
|
20230615,131000,123802700,10180,10180,10180,10180,0
|
|
20230615,130900,123802700,10180,10180,10180,10180,3
|
|
20230615,130800,123772160,10180,10180,10180,10180,0
|
|
20230615,130700,123772160,10180,10180,10180,10180,0
|
|
20230615,130600,123772160,10180,10180,10180,10180,0
|
|
20230615,130500,123772160,10180,10180,10180,10180,0
|
|
20230615,130400,123772160,10180,10180,10180,10180,0
|
|
20230615,130300,123772160,10180,10180,10180,10180,5
|
|
20230615,130200,123721260,10180,10180,10180,10180,0
|
|
20230615,130100,123721260,10180,10180,10180,10180,0
|
|
20230615,130000,123721260,10180,10180,10180,10180,1
|
|
20230615,125900,123711080,10170,10170,10170,10170,0
|
|
20230615,125800,123711080,10170,10170,10170,10170,0
|
|
20230615,125700,123711080,10170,10170,10170,10170,0
|
|
20230615,125600,123711080,10170,10170,10170,10170,0
|
|
20230615,125500,123711080,10170,10170,10170,10170,5
|
|
20230615,125400,123660230,10180,10180,10180,10180,6
|
|
20230615,125300,123599150,10170,10170,10170,10170,0
|
|
20230615,125200,123599150,10170,10170,10170,10170,4
|
|
20230615,125100,123558470,10180,10180,10180,10180,1
|
|
20230615,125000,123548290,10180,10180,10180,10180,10
|
|
20230615,124900,123446490,10180,10180,10180,10180,0
|
|
20230615,124800,123446490,10180,10180,10180,10180,0
|
|
20230615,124700,123446490,10180,10180,10180,10180,0
|
|
20230615,124600,123446490,10180,10180,10180,10180,5
|
|
20230615,124500,123395590,10180,10180,10180,10180,3
|
|
20230615,124400,123365050,10180,10180,10180,10180,0
|
|
20230615,124300,123365050,10180,10180,10180,10180,0
|
|
20230615,124200,123365050,10180,10180,10180,10180,0
|
|
20230615,124100,123365050,10180,10180,10180,10180,4
|
|
20230615,124000,123324330,10180,10180,10180,10180,48
|
|
20230615,123900,122835690,10180,10180,10180,10180,24
|
|
20230615,123800,122591370,10180,10180,10180,10180,1
|
|
20230615,123700,122581190,10180,10180,10180,10180,0
|
|
20230615,123600,122581190,10180,10180,10180,10180,0
|
|
20230615,123500,122581190,10180,10180,10180,10180,0
|
|
20230615,123400,122581190,10180,10180,10180,10180,35
|
|
20230615,123300,122224890,10180,10180,10180,10180,0
|
|
20230615,123200,122224890,10180,10180,10180,10180,0
|
|
20230615,123100,122224890,10180,10180,10180,10180,0
|
|
20230615,123000,122224890,10180,10180,10180,10180,0
|
|
20230615,122900,122224890,10180,10180,10180,10180,102
|
|
20230615,122800,121186530,10180,10170,10180,10170,101
|
|
20230615,122700,120159320,10180,10180,10180,10180,0
|
|
20230615,122600,120159320,10180,10180,10180,10180,0
|
|
20230615,122500,120159320,10180,10180,10180,10180,3
|
|
20230615,122400,120128780,10180,10180,10180,10180,0
|
|
20230615,122300,120128780,10180,10180,10180,10180,0
|
|
20230615,122200,120128780,10180,10180,10180,10180,0
|
|
20230615,122100,120128780,10180,10180,10180,10180,1
|
|
20230615,122000,120118600,10180,10180,10180,10180,0
|
|
20230615,121900,120118600,10180,10180,10180,10180,0
|
|
20230615,121800,120118600,10180,10180,10180,10180,2
|
|
20230615,121700,120098240,10180,10180,10180,10180,0
|
|
20230615,121600,120098240,10180,10180,10180,10180,0
|
|
20230615,121500,120098240,10180,10180,10180,10180,1
|
|
20230615,121400,120088060,10170,10170,10170,10170,0
|
|
20230615,121300,120088060,10170,10170,10170,10170,0
|
|
20230615,121200,120088060,10170,10170,10170,10170,0
|
|
20230615,121100,120088060,10170,10170,10170,10170,2
|
|
20230615,121000,120067720,10170,10170,10170,10170,3
|
|
20230615,120900,120037210,10180,10180,10180,10180,0
|
|
20230615,120800,120037210,10180,10180,10180,10180,0
|
|
20230615,120700,120037210,10180,10180,10180,10180,0
|
|
20230615,120600,120037210,10180,10180,10180,10180,103
|
|
20230615,120500,118988670,10180,10180,10180,10180,0
|
|
20230615,120400,118988670,10180,10180,10180,10180,0
|
|
20230615,120300,118988670,10180,10180,10180,10180,1
|
|
20230615,120200,118978490,10180,10180,10180,10180,29
|
|
20230615,120100,118683270,10180,10180,10180,10180,0
|
|
20230615,120000,118683270,10180,10180,10180,10180,3
|
|
20230615,115900,118652730,10180,10180,10180,10180,0
|
|
20230615,115800,118652730,10180,10180,10180,10180,10
|
|
20230615,115700,118550930,10170,10170,10170,10170,0
|
|
20230615,115600,118550930,10170,10170,10170,10170,0
|
|
20230615,115500,118550930,10170,10170,10170,10170,0
|
|
20230615,115400,118550930,10170,10170,10170,10170,0
|
|
20230615,115300,118550930,10170,10170,10170,10170,1
|
|
20230615,115200,118540760,10180,10180,10180,10180,1
|
|
20230615,115100,118530580,10170,10170,10170,10170,75
|
|
20230615,115000,117767830,10170,10170,10170,10170,0
|
|
20230615,114900,117767830,10170,10170,10170,10170,0
|
|
20230615,114800,117767830,10170,10170,10180,10170,90
|
|
20230615,114700,116852430,10180,10180,10180,10180,1
|
|
20230615,114600,116842250,10170,10170,10170,10170,40
|
|
20230615,114500,116435450,10170,10170,10170,10170,10
|
|
20230615,114400,116333750,10180,10180,10180,10180,0
|
|
20230615,114300,116333750,10180,10180,10180,10180,0
|
|
20230615,114200,116333750,10180,10180,10180,10180,0
|
|
20230615,114100,116333750,10180,10180,10180,10180,2
|
|
20230615,114000,116313390,10180,10180,10180,10180,0
|
|
20230615,113900,116313390,10180,10180,10180,10180,10
|
|
20230615,113800,116211590,10180,10180,10180,10180,0
|
|
20230615,113700,116211590,10180,10180,10180,10180,0
|
|
20230615,113600,116211590,10180,10180,10180,10180,0
|
|
20230615,113500,116211590,10180,10180,10180,10180,0
|
|
20230615,113400,116211590,10180,10180,10180,10180,0
|
|
20230615,113300,116211590,10180,10180,10180,10180,0
|
|
20230615,113200,116211590,10180,10180,10180,10180,5
|
|
20230615,113100,116160690,10170,10170,10170,10170,15
|
|
20230615,113000,116008140,10170,10170,10170,10170,0
|
|
20230615,112900,116008140,10170,10170,10170,10170,0
|
|
20230615,112800,116008140,10170,10170,10170,10170,0
|
|
20230615,112700,116008140,10170,10170,10170,10170,1
|
|
20230615,112600,115997970,10170,10160,10180,10160,1531
|
|
20230615,112500,100432350,10160,10160,10160,10160,1
|
|
20230615,112400,100422190,10160,10160,10160,10160,1
|
|
20230615,112300,100412030,10140,10140,10140,10140,0
|
|
20230615,112200,100412030,10140,10140,10140,10140,11
|
|
20230615,112100,100300490,10140,10140,10140,10140,0
|
|
20230615,112000,100300490,10140,10140,10140,10140,1
|
|
20230615,111900,100290350,10140,10140,10140,10140,1
|
|
20230615,111800,100280210,10140,10140,10140,10140,0
|
|
20230615,111700,100280210,10140,10100,10140,10100,1001
|
|
20230615,111600,90170070,10100,10120,10120,10100,2343
|
|
20230615,111500,66502480,10110,10130,10130,10110,1558
|
|
20230615,111400,50742870,10130,10130,10130,10130,4
|
|
20230615,111300,50702350,10140,10140,10140,10140,276
|
|
20230615,111200,47903710,10140,10140,10140,10140,0
|
|
20230615,111100,47903710,10140,10140,10140,10140,0
|
|
20230615,111000,47903710,10140,10150,10150,10140,202
|
|
20230615,110900,45855410,10150,10150,10150,10150,10
|
|
20230615,110800,45753910,10150,10150,10150,10150,457
|
|
20230615,110700,41115360,10150,10150,10150,10150,0
|
|
20230615,110600,41115360,10150,10150,10150,10150,0
|
|
20230615,110500,41115360,10150,10150,10150,10150,189
|
|
20230615,110400,39197010,10160,10160,10160,10160,4
|
|
20230615,110300,39156370,10160,10160,10160,10160,3
|
|
20230615,110200,39125890,10160,10160,10160,10160,4
|
|
20230615,110100,39085250,10160,10160,10160,10160,21
|
|
20230615,110000,38871890,10160,10150,10160,10150,7
|
|
20230615,105900,38800790,10160,10160,10160,10160,410
|
|
20230615,105800,34635190,10170,10170,10170,10170,0
|
|
20230615,105700,34635190,10170,10170,10170,10170,0
|
|
20230615,105600,34635190,10170,10170,10170,10170,5
|
|
20230615,105500,34584340,10170,10170,10170,10170,246
|
|
20230615,105400,32082520,10180,10180,10180,10180,5
|
|
20230615,105300,32031620,10180,10180,10180,10180,0
|
|
20230615,105200,32031620,10180,10180,10180,10180,1
|
|
20230615,105100,32021440,10180,10180,10180,10180,0
|
|
20230615,105000,32021440,10180,10180,10180,10180,0
|
|
20230615,104900,32021440,10180,10180,10180,10180,20
|
|
20230615,104800,31817840,10180,10180,10180,10180,1
|
|
20230615,104700,31807660,10180,10180,10180,10180,3
|
|
20230615,104600,31777120,10180,10180,10180,10180,1
|
|
20230615,104500,31766940,10180,10180,10180,10180,0
|
|
20230615,104400,31766940,10180,10180,10180,10180,4
|
|
20230615,104300,31726220,10180,10180,10180,10180,275
|
|
20230615,104200,28926720,10190,10190,10190,10190,0
|
|
20230615,104100,28926720,10190,10190,10190,10190,2
|
|
20230615,104000,28906340,10190,10190,10190,10190,0
|
|
20230615,103900,28906340,10190,10190,10190,10190,15
|
|
20230615,103800,28753490,10200,10200,10200,10200,509
|
|
20230615,103700,23561690,10200,10200,10200,10200,1
|
|
20230615,103600,23551490,10190,10190,10190,10190,0
|
|
20230615,103500,23551490,10190,10190,10190,10190,2
|
|
20230615,103400,23531110,10190,10190,10190,10190,1
|
|
20230615,103300,23520920,10190,10190,10190,10190,100
|
|
20230615,103200,22501920,10200,10200,10200,10200,0
|
|
20230615,103100,22501920,10200,10200,10200,10200,70
|
|
20230615,103000,21787920,10190,10190,10190,10190,30
|
|
20230615,102900,21482220,10190,10190,10190,10190,0
|
|
20230615,102800,21482220,10190,10190,10190,10190,1
|
|
20230615,102700,21472030,10190,10190,10190,10190,2
|
|
20230615,102600,21451650,10190,10190,10190,10190,2
|
|
20230615,102500,21431270,10190,10190,10190,10190,1
|
|
20230615,102400,21421080,10190,10190,10190,10190,0
|
|
20230615,102300,21421080,10190,10190,10190,10190,0
|
|
20230615,102200,21421080,10190,10190,10190,10190,0
|
|
20230615,102100,21421080,10190,10190,10190,10190,2
|
|
20230615,102000,21400700,10190,10190,10190,10190,16
|
|
20230615,101900,21237660,10190,10190,10190,10190,0
|
|
20230615,101800,21237660,10190,10190,10190,10190,20
|
|
20230615,101700,21033860,10190,10190,10190,10190,2
|
|
20230615,101600,21013480,10190,10190,10190,10190,0
|
|
20230615,101500,21013480,10190,10190,10190,10190,1
|
|
20230615,101400,21003290,10180,10180,10180,10180,0
|
|
20230615,101300,21003290,10180,10180,10180,10180,0
|
|
20230615,101200,21003290,10180,10200,10200,10180,105
|
|
20230615,101100,19933760,10200,10200,10200,10200,12
|
|
20230615,101000,19811360,10200,10200,10200,10200,3
|
|
20230615,100900,19780760,10190,10190,10190,10190,40
|
|
20230615,100800,19373160,10200,10200,10200,10200,0
|
|
20230615,100700,19373160,10200,10200,10200,10200,0
|
|
20230615,100600,19373160,10200,10200,10200,10200,0
|
|
20230615,100500,19373160,10200,10200,10200,10200,110
|
|
20230615,100400,18251160,10200,10200,10200,10200,0
|
|
20230615,100300,18251160,10200,10200,10200,10200,0
|
|
20230615,100200,18251160,10200,10200,10200,10200,1
|
|
20230615,100100,18240960,10200,10200,10200,10200,435
|
|
20230615,100000,13803960,10210,10210,10210,10210,2
|
|
20230615,095900,13783540,10210,10210,10210,10210,74
|
|
20230615,095800,13028000,10210,10210,10210,10210,65
|
|
20230615,095700,12364350,10220,10220,10220,10220,0
|
|
20230615,095600,12364350,10220,10220,10220,10220,0
|
|
20230615,095500,12364350,10220,10220,10220,10220,74
|
|
20230615,095400,11608070,10230,10230,10230,10230,1
|
|
20230615,095300,11597840,10230,10230,10230,10230,1
|
|
20230615,095200,11587610,10220,10220,10220,10220,0
|
|
20230615,095100,11587610,10220,10220,10220,10220,10
|
|
20230615,095000,11485410,10220,10220,10220,10220,1
|
|
20230615,094900,11475190,10230,10230,10230,10230,0
|
|
20230615,094800,11475190,10230,10230,10230,10230,2
|
|
20230615,094700,11454730,10230,10230,10230,10230,3
|
|
20230615,094600,11424040,10230,10230,10230,10230,0
|
|
20230615,094500,11424040,10230,10230,10230,10230,0
|
|
20230615,094400,11424040,10230,10230,10230,10230,1
|
|
20230615,094300,11413810,10230,10230,10230,10230,2
|
|
20230615,094200,11393350,10230,10230,10230,10230,3
|
|
20230615,094100,11362660,10230,10230,10230,10230,1
|
|
20230615,094000,11352430,10230,10230,10230,10230,1
|
|
20230615,093900,11342200,10250,10250,10250,10250,0
|
|
20230615,093800,11342200,10250,10250,10250,10250,0
|
|
20230615,093700,11342200,10250,10250,10250,10250,4
|
|
20230615,093600,11301200,10250,10250,10250,10250,22
|
|
20230615,093500,11075700,10250,10250,10250,10240,12
|
|
20230615,093400,10952720,10250,10240,10250,10240,102
|
|
20230615,093300,9908220,10240,10240,10240,10240,5
|
|
20230615,093200,9857020,10240,10240,10240,10240,6
|
|
20230615,093100,9795580,10240,10240,10240,10240,1
|
|
20230615,093000,9785340,10230,10240,10240,10230,19
|
|
20230615,092900,9590920,10240,10230,10240,10230,2
|
|
20230615,092800,9570450,10240,10240,10240,10240,0
|
|
20230615,092700,9570450,10240,10240,10240,10240,0
|
|
20230615,092600,9570450,10240,10240,10240,10240,0
|
|
20230615,092500,9570450,10240,10240,10240,10220,502
|
|
20230615,092400,4435950,10260,10260,10260,10260,0
|
|
20230615,092300,4435950,10260,10260,10260,10260,0
|
|
20230615,092200,4435950,10260,10260,10260,10260,0
|
|
20230615,092100,4435950,10260,10260,10260,10260,0
|
|
20230615,092000,4435950,10260,10250,10260,10250,2
|
|
20230615,091900,4415440,10270,10270,10270,10270,0
|
|
20230615,091800,4415440,10270,10270,10270,10270,0
|
|
20230615,091700,4415440,10270,10230,10270,10230,300
|
|
20230615,091600,1339080,10230,10230,10230,10230,3
|
|
20230615,091500,1308390,10220,10220,10220,10220,0
|
|
20230615,091400,1308390,10220,10220,10220,10220,0
|
|
20230615,091300,1308390,10220,10220,10220,10220,0
|
|
20230615,091200,1308390,10220,10220,10220,10220,0
|
|
20230615,091100,1308390,10220,10220,10220,10220,0
|
|
20230615,091000,1308390,10220,10220,10220,10220,1
|
|
20230615,090900,1298170,10220,10220,10220,10220,0
|
|
20230615,090800,1298170,10220,10220,10220,10220,0
|
|
20230615,090700,1298170,10220,10220,10220,10220,73
|
|
20230615,090600,552110,10220,10220,10220,10220,0
|
|
20230615,090500,552110,10220,10230,10230,10220,32
|
|
20230615,090400,225060,10230,10230,10230,10230,1
|
|
20230615,090300,214830,10230,10230,10230,10230,0
|
|
20230615,090200,214830,10230,10230,10230,10230,0
|
|
20230615,090100,214830,10230,10230,10230,10230,1
|
|
20230615,090000,204600,10230,10230,10230,10230,20
|