658 lines
33 KiB
CSV
658 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,195500,88025740,10190,10190,10190,10190,30
|
|
20230619,195400,88025740,10190,10190,10190,10190,0
|
|
20230619,195300,88025740,10190,10190,10190,10190,0
|
|
20230619,195200,88025740,10190,10190,10190,10190,0
|
|
20230619,195100,88025740,10190,10190,10190,10190,0
|
|
20230619,195000,88025740,10190,10190,10190,10190,0
|
|
20230619,194900,88025740,10190,10190,10190,10190,0
|
|
20230619,194800,88025740,10190,10190,10190,10190,0
|
|
20230619,194700,88025740,10190,10190,10190,10190,0
|
|
20230619,194600,88025740,10190,10190,10190,10190,0
|
|
20230619,194500,88025740,10190,10190,10190,10190,0
|
|
20230619,194400,88025740,10190,10190,10190,10190,0
|
|
20230619,194300,88025740,10190,10190,10190,10190,0
|
|
20230619,194200,88025740,10190,10190,10190,10190,0
|
|
20230619,194100,88025740,10190,10190,10190,10190,0
|
|
20230619,194000,88025740,10190,10190,10190,10190,0
|
|
20230619,193900,88025740,10190,10190,10190,10190,0
|
|
20230619,193800,88025740,10190,10190,10190,10190,0
|
|
20230619,193700,88025740,10190,10190,10190,10190,0
|
|
20230619,193600,88025740,10190,10190,10190,10190,0
|
|
20230619,193500,88025740,10190,10190,10190,10190,0
|
|
20230619,193400,88025740,10190,10190,10190,10190,0
|
|
20230619,193300,88025740,10190,10190,10190,10190,0
|
|
20230619,193200,88025740,10190,10190,10190,10190,0
|
|
20230619,193100,88025740,10190,10190,10190,10190,0
|
|
20230619,193000,88025740,10190,10190,10190,10190,0
|
|
20230619,192900,88025740,10190,10190,10190,10190,0
|
|
20230619,192800,88025740,10190,10190,10190,10190,0
|
|
20230619,192700,88025740,10190,10190,10190,10190,0
|
|
20230619,192600,88025740,10190,10190,10190,10190,0
|
|
20230619,192500,88025740,10190,10190,10190,10190,30
|
|
20230619,192400,88025740,10190,10190,10190,10190,0
|
|
20230619,192300,88025740,10190,10190,10190,10190,0
|
|
20230619,192200,88025740,10190,10190,10190,10190,0
|
|
20230619,192100,88025740,10190,10190,10190,10190,0
|
|
20230619,192000,88025740,10190,10190,10190,10190,0
|
|
20230619,191900,88025740,10190,10190,10190,10190,0
|
|
20230619,191800,88025740,10190,10190,10190,10190,0
|
|
20230619,191700,88025740,10190,10190,10190,10190,0
|
|
20230619,191600,88025740,10190,10190,10190,10190,0
|
|
20230619,191500,88025740,10190,10190,10190,10190,0
|
|
20230619,191400,88025740,10190,10190,10190,10190,0
|
|
20230619,191300,88025740,10190,10190,10190,10190,0
|
|
20230619,191200,88025740,10190,10190,10190,10190,0
|
|
20230619,191100,88025740,10190,10190,10190,10190,0
|
|
20230619,191000,88025740,10190,10190,10190,10190,0
|
|
20230619,190900,88025740,10190,10190,10190,10190,0
|
|
20230619,190800,88025740,10190,10190,10190,10190,0
|
|
20230619,190700,88025740,10190,10190,10190,10190,0
|
|
20230619,190600,88025740,10190,10190,10190,10190,0
|
|
20230619,190500,88025740,10190,10190,10190,10190,0
|
|
20230619,190400,88025740,10190,10190,10190,10190,0
|
|
20230619,190300,88025740,10190,10190,10190,10190,0
|
|
20230619,190200,88025740,10190,10190,10190,10190,0
|
|
20230619,190100,88025740,10190,10190,10190,10190,0
|
|
20230619,190000,88025740,10190,10190,10190,10190,0
|
|
20230619,185900,88025740,10190,10190,10190,10190,0
|
|
20230619,185800,88025740,10190,10190,10190,10190,0
|
|
20230619,185700,88025740,10190,10190,10190,10190,0
|
|
20230619,185600,88025740,10190,10190,10190,10190,0
|
|
20230619,185500,88025740,10190,10190,10190,10190,30
|
|
20230619,185400,88025740,10190,10190,10190,10190,0
|
|
20230619,185300,88025740,10190,10190,10190,10190,0
|
|
20230619,185200,88025740,10190,10190,10190,10190,0
|
|
20230619,185100,88025740,10190,10190,10190,10190,0
|
|
20230619,185000,88025740,10190,10190,10190,10190,0
|
|
20230619,184900,88025740,10190,10190,10190,10190,0
|
|
20230619,184800,88025740,10190,10190,10190,10190,0
|
|
20230619,184700,88025740,10190,10190,10190,10190,0
|
|
20230619,184600,88025740,10190,10190,10190,10190,0
|
|
20230619,184500,88025740,10190,10190,10190,10190,0
|
|
20230619,184400,88025740,10190,10190,10190,10190,0
|
|
20230619,184300,88025740,10190,10190,10190,10190,0
|
|
20230619,184200,88025740,10190,10190,10190,10190,0
|
|
20230619,184100,88025740,10190,10190,10190,10190,0
|
|
20230619,184000,88025740,10190,10190,10190,10190,0
|
|
20230619,183900,88025740,10190,10190,10190,10190,0
|
|
20230619,183800,88025740,10190,10190,10190,10190,0
|
|
20230619,183700,88025740,10190,10190,10190,10190,0
|
|
20230619,183600,88025740,10190,10190,10190,10190,0
|
|
20230619,183500,88025740,10190,10190,10190,10190,0
|
|
20230619,183400,88025740,10190,10190,10190,10190,0
|
|
20230619,183300,88025740,10190,10190,10190,10190,0
|
|
20230619,183200,88025740,10190,10190,10190,10190,0
|
|
20230619,183100,88025740,10190,10190,10190,10190,0
|
|
20230619,183000,88025740,10190,10190,10190,10190,0
|
|
20230619,182900,88025740,10190,10190,10190,10190,0
|
|
20230619,182800,88025740,10190,10190,10190,10190,0
|
|
20230619,182700,88025740,10190,10190,10190,10190,0
|
|
20230619,182600,88025740,10190,10190,10190,10190,0
|
|
20230619,182500,88025740,10190,10190,10190,10190,30
|
|
20230619,182400,88025740,10190,10190,10190,10190,0
|
|
20230619,182300,88025740,10190,10190,10190,10190,0
|
|
20230619,182200,88025740,10190,10190,10190,10190,0
|
|
20230619,182100,88025740,10190,10190,10190,10190,0
|
|
20230619,182000,88025740,10190,10190,10190,10190,0
|
|
20230619,181900,88025740,10190,10190,10190,10190,0
|
|
20230619,181800,88025740,10190,10190,10190,10190,0
|
|
20230619,181700,88025740,10190,10190,10190,10190,0
|
|
20230619,181600,88025740,10190,10190,10190,10190,0
|
|
20230619,181500,88025740,10190,10190,10190,10190,0
|
|
20230619,181400,88025740,10190,10190,10190,10190,0
|
|
20230619,181300,88025740,10190,10190,10190,10190,0
|
|
20230619,181200,88025740,10190,10190,10190,10190,0
|
|
20230619,181100,88025740,10190,10190,10190,10190,0
|
|
20230619,181000,88025740,10190,10190,10190,10190,0
|
|
20230619,180900,88025740,10190,10190,10190,10190,0
|
|
20230619,180800,88025740,10190,10190,10190,10190,0
|
|
20230619,180700,88025740,10190,10190,10190,10190,0
|
|
20230619,180600,88025740,10190,10190,10190,10190,0
|
|
20230619,180500,88025740,10190,10190,10190,10190,0
|
|
20230619,180400,88025740,10190,10190,10190,10190,0
|
|
20230619,180300,88025740,10190,10190,10190,10190,0
|
|
20230619,180200,88025740,10190,10190,10190,10190,0
|
|
20230619,180100,88025740,10190,10190,10190,10190,0
|
|
20230619,180000,88025740,10190,10190,10190,10190,0
|
|
20230619,175900,88025740,10190,10190,10190,10190,0
|
|
20230619,175800,88025740,10190,10190,10190,10190,0
|
|
20230619,175700,88025740,10190,10190,10190,10190,0
|
|
20230619,175600,88025740,10190,10190,10190,10190,0
|
|
20230619,175500,88025740,10190,10190,10190,10190,30
|
|
20230619,175400,88025740,10190,10190,10190,10190,0
|
|
20230619,175300,88025740,10190,10190,10190,10190,0
|
|
20230619,175200,88025740,10190,10190,10190,10190,0
|
|
20230619,175100,88025740,10190,10190,10190,10190,0
|
|
20230619,175000,88025740,10190,10190,10190,10190,0
|
|
20230619,174900,88025740,10190,10190,10190,10190,0
|
|
20230619,174800,88025740,10190,10190,10190,10190,0
|
|
20230619,174700,88025740,10190,10190,10190,10190,0
|
|
20230619,174600,88025740,10190,10190,10190,10190,0
|
|
20230619,174500,88025740,10190,10190,10190,10190,0
|
|
20230619,174400,88025740,10190,10190,10190,10190,0
|
|
20230619,174300,88025740,10190,10190,10190,10190,0
|
|
20230619,174200,88025740,10190,10190,10190,10190,0
|
|
20230619,174100,88025740,10190,10190,10190,10190,0
|
|
20230619,174000,88025740,10190,10190,10190,10190,0
|
|
20230619,173900,88025740,10190,10190,10190,10190,0
|
|
20230619,173800,88025740,10190,10190,10190,10190,0
|
|
20230619,173700,88025740,10190,10190,10190,10190,0
|
|
20230619,173600,88025740,10190,10190,10190,10190,0
|
|
20230619,173500,88025740,10190,10190,10190,10190,0
|
|
20230619,173400,88025740,10190,10190,10190,10190,0
|
|
20230619,173300,88025740,10190,10190,10190,10190,0
|
|
20230619,173200,88025740,10190,10190,10190,10190,0
|
|
20230619,173100,88025740,10190,10190,10190,10190,0
|
|
20230619,173000,88025740,10190,10190,10190,10190,0
|
|
20230619,172900,88025740,10190,10190,10190,10190,0
|
|
20230619,172800,88025740,10190,10190,10190,10190,0
|
|
20230619,172700,88025740,10190,10190,10190,10190,0
|
|
20230619,172600,88025740,10190,10190,10190,10190,0
|
|
20230619,172500,88025740,10190,10190,10190,10190,30
|
|
20230619,172400,88025740,10190,10190,10190,10190,0
|
|
20230619,172300,88025740,10190,10190,10190,10190,0
|
|
20230619,172200,88025740,10190,10190,10190,10190,0
|
|
20230619,172100,88025740,10190,10190,10190,10190,0
|
|
20230619,172000,88025740,10190,10190,10190,10190,0
|
|
20230619,171900,88025740,10190,10190,10190,10190,0
|
|
20230619,171800,88025740,10190,10190,10190,10190,0
|
|
20230619,171700,88025740,10190,10190,10190,10190,0
|
|
20230619,171600,88025740,10190,10190,10190,10190,0
|
|
20230619,171500,88025740,10190,10190,10190,10190,0
|
|
20230619,171400,88025740,10190,10190,10190,10190,0
|
|
20230619,171300,88025740,10190,10190,10190,10190,0
|
|
20230619,171200,88025740,10190,10190,10190,10190,0
|
|
20230619,171100,88025740,10190,10190,10190,10190,0
|
|
20230619,171000,88025740,10190,10190,10190,10190,0
|
|
20230619,170900,88025740,10190,10190,10190,10190,0
|
|
20230619,170800,88025740,10190,10190,10190,10190,0
|
|
20230619,170700,88025740,10190,10190,10190,10190,0
|
|
20230619,170600,88025740,10190,10190,10190,10190,0
|
|
20230619,170500,88025740,10190,10190,10190,10190,0
|
|
20230619,170400,88025740,10190,10190,10190,10190,0
|
|
20230619,170300,88025740,10190,10190,10190,10190,0
|
|
20230619,170200,88025740,10190,10190,10190,10190,0
|
|
20230619,170100,88025740,10190,10190,10190,10190,0
|
|
20230619,170000,88025740,10190,10190,10190,10190,0
|
|
20230619,165900,88025740,10190,10190,10190,10190,0
|
|
20230619,165800,88025740,10190,10190,10190,10190,0
|
|
20230619,165700,88025740,10190,10190,10190,10190,0
|
|
20230619,165600,88025740,10190,10190,10190,10190,0
|
|
20230619,165500,88025740,10190,10190,10190,10190,30
|
|
20230619,165400,88025740,10190,10190,10190,10190,0
|
|
20230619,165300,88025740,10190,10190,10190,10190,0
|
|
20230619,165200,88025740,10190,10190,10190,10190,0
|
|
20230619,165100,88025740,10190,10190,10190,10190,0
|
|
20230619,165000,88025740,10190,10190,10190,10190,0
|
|
20230619,164900,88025740,10190,10190,10190,10190,0
|
|
20230619,164800,88025740,10190,10190,10190,10190,0
|
|
20230619,164700,88025740,10190,10190,10190,10190,0
|
|
20230619,164600,88025740,10190,10190,10190,10190,0
|
|
20230619,164500,88025740,10190,10190,10190,10190,0
|
|
20230619,164400,88025740,10190,10190,10190,10190,0
|
|
20230619,164300,88025740,10190,10190,10190,10190,0
|
|
20230619,164200,88025740,10190,10190,10190,10190,0
|
|
20230619,164100,88025740,10190,10190,10190,10190,0
|
|
20230619,164000,88025740,10190,10190,10190,10190,0
|
|
20230619,163900,88025740,10190,10190,10190,10190,0
|
|
20230619,163800,88025740,10190,10190,10190,10190,0
|
|
20230619,163700,88025740,10190,10190,10190,10190,0
|
|
20230619,163600,88025740,10190,10190,10190,10190,0
|
|
20230619,163500,88025740,10190,10190,10190,10190,0
|
|
20230619,163400,88025740,10190,10190,10190,10190,0
|
|
20230619,163300,88025740,10190,10190,10190,10190,0
|
|
20230619,163200,88025740,10190,10190,10190,10190,0
|
|
20230619,163100,88025740,10190,10190,10190,10190,0
|
|
20230619,163000,88025740,10190,10190,10190,10190,0
|
|
20230619,162900,88025740,10190,10190,10190,10190,0
|
|
20230619,162800,88025740,10190,10190,10190,10190,0
|
|
20230619,162700,88025740,10190,10190,10190,10190,0
|
|
20230619,162600,88025740,10190,10190,10190,10190,0
|
|
20230619,162500,88025740,10190,10190,10190,10190,30
|
|
20230619,162400,88025740,10190,10190,10190,10190,0
|
|
20230619,162300,88025740,10190,10190,10190,10190,0
|
|
20230619,162200,88025740,10190,10190,10190,10190,0
|
|
20230619,162100,88025740,10190,10190,10190,10190,0
|
|
20230619,162000,88025740,10190,10190,10190,10190,0
|
|
20230619,161900,88025740,10190,10190,10190,10190,0
|
|
20230619,161800,88025740,10190,10190,10190,10190,0
|
|
20230619,161700,88025740,10190,10190,10190,10190,0
|
|
20230619,161600,88025740,10190,10190,10190,10190,0
|
|
20230619,161500,88025740,10190,10190,10190,10190,0
|
|
20230619,161400,88025740,10190,10190,10190,10190,0
|
|
20230619,161300,88025740,10190,10190,10190,10190,0
|
|
20230619,161200,88025740,10190,10190,10190,10190,0
|
|
20230619,161100,88025740,10190,10190,10190,10190,0
|
|
20230619,161000,88025740,10190,10190,10190,10190,0
|
|
20230619,160900,88025740,10190,10190,10190,10190,0
|
|
20230619,160800,88025740,10190,10190,10190,10190,0
|
|
20230619,160700,88025740,10190,10190,10190,10190,0
|
|
20230619,160600,88025740,10190,10190,10190,10190,0
|
|
20230619,160500,88025740,10190,10190,10190,10190,0
|
|
20230619,160400,88025740,10190,10190,10190,10190,0
|
|
20230619,160300,88025740,10190,10190,10190,10190,0
|
|
20230619,160200,88025740,10190,10190,10190,10190,0
|
|
20230619,160100,88025740,10190,10190,10190,10190,0
|
|
20230619,160000,88025740,10190,10190,10190,10190,0
|
|
20230619,155900,88025740,10190,10190,10190,10190,0
|
|
20230619,155800,88025740,10190,10190,10190,10190,0
|
|
20230619,155700,88025740,10190,10190,10190,10190,0
|
|
20230619,155600,88025740,10190,10190,10190,10190,0
|
|
20230619,155500,88025740,10190,10190,10190,10190,30
|
|
20230619,155400,88025740,10190,10190,10190,10190,0
|
|
20230619,155300,88025740,10190,10190,10190,10190,0
|
|
20230619,155200,88025740,10190,10190,10190,10190,0
|
|
20230619,155100,88025740,10190,10190,10190,10190,0
|
|
20230619,155000,88025740,10190,10190,10190,10190,0
|
|
20230619,154900,88025740,10190,10190,10190,10190,0
|
|
20230619,154800,88025740,10190,10190,10190,10190,0
|
|
20230619,154700,88025740,10190,10190,10190,10190,0
|
|
20230619,154600,88025740,10190,10190,10190,10190,0
|
|
20230619,154500,88025740,10190,10190,10190,10190,0
|
|
20230619,154400,88025740,10190,10190,10190,10190,0
|
|
20230619,154300,88025740,10190,10190,10190,10190,0
|
|
20230619,154200,88025740,10190,10190,10190,10190,0
|
|
20230619,154100,88025740,10190,10190,10190,10190,0
|
|
20230619,154000,88025740,10190,10190,10190,10190,0
|
|
20230619,153900,88025740,10190,10190,10190,10190,0
|
|
20230619,153800,88025740,10190,10190,10190,10190,0
|
|
20230619,153700,88025740,10190,10190,10190,10190,0
|
|
20230619,153600,88025740,10190,10190,10190,10190,0
|
|
20230619,153500,88025740,10190,10190,10190,10190,0
|
|
20230619,153400,88025740,10190,10190,10190,10190,0
|
|
20230619,153300,88025740,10190,10190,10190,10190,0
|
|
20230619,153200,88025740,10190,10190,10190,10190,0
|
|
20230619,153100,88025740,10190,10190,10190,10190,0
|
|
20230619,153000,88025740,10190,10190,10190,10190,30
|
|
20230619,152900,87720040,10180,10180,10180,10180,0
|
|
20230619,152800,87720040,10180,10180,10180,10180,0
|
|
20230619,152700,87720040,10180,10180,10180,10180,0
|
|
20230619,152600,87720040,10180,10180,10180,10180,0
|
|
20230619,152500,87720040,10180,10180,10180,10180,0
|
|
20230619,152400,87720040,10180,10180,10180,10180,0
|
|
20230619,152300,87720040,10180,10180,10180,10180,0
|
|
20230619,152200,87720040,10180,10180,10180,10180,0
|
|
20230619,152100,87720040,10180,10180,10180,10180,0
|
|
20230619,152000,87720040,10180,10180,10180,10180,0
|
|
20230619,151900,87720040,10180,10180,10180,10180,0
|
|
20230619,151800,87720040,10180,10180,10180,10180,0
|
|
20230619,151700,87720040,10180,10190,10190,10180,47
|
|
20230619,151600,87241570,10180,10180,10180,10180,0
|
|
20230619,151500,87241570,10180,10180,10180,10180,0
|
|
20230619,151400,87241570,10180,10180,10180,10180,0
|
|
20230619,151300,87241570,10180,10180,10180,10180,0
|
|
20230619,151200,87241570,10180,10180,10180,10180,0
|
|
20230619,151100,87241570,10180,10180,10180,10180,3
|
|
20230619,151000,87211030,10170,10170,10170,10170,3
|
|
20230619,150900,87180520,10180,10180,10180,10180,1
|
|
20230619,150800,87170340,10190,10190,10190,10190,3
|
|
20230619,150700,87139770,10190,10190,10190,10190,5
|
|
20230619,150600,87088820,10200,10200,10200,10200,3
|
|
20230619,150500,87058220,10200,10200,10200,10200,0
|
|
20230619,150400,87058220,10200,10200,10200,10200,16
|
|
20230619,150300,86895020,10200,10200,10200,10200,0
|
|
20230619,150200,86895020,10200,10200,10200,10200,0
|
|
20230619,150100,86895020,10200,10190,10200,10190,35
|
|
20230619,150000,86538030,10190,10190,10190,10190,2
|
|
20230619,145900,86517650,10170,10170,10170,10170,0
|
|
20230619,145800,86517650,10170,10170,10170,10170,113
|
|
20230619,145700,85368440,10170,10170,10170,10170,0
|
|
20230619,145600,85368440,10170,10170,10170,10170,0
|
|
20230619,145500,85368440,10170,10170,10170,10170,5
|
|
20230619,145400,85317590,10170,10170,10170,10170,0
|
|
20230619,145300,85317590,10170,10170,10170,10170,0
|
|
20230619,145200,85317590,10170,10170,10170,10170,0
|
|
20230619,145100,85317590,10170,10170,10170,10170,0
|
|
20230619,145000,85317590,10170,10170,10170,10170,427
|
|
20230619,144900,80975000,10150,10150,10150,10150,0
|
|
20230619,144800,80975000,10150,10150,10150,10150,0
|
|
20230619,144700,80975000,10150,10150,10150,10150,0
|
|
20230619,144600,80975000,10150,10150,10150,10150,0
|
|
20230619,144500,80975000,10150,10160,10160,10150,46
|
|
20230619,144400,80507820,10160,10160,10160,10160,0
|
|
20230619,144300,80507820,10160,10160,10160,10160,1
|
|
20230619,144200,80497660,10160,10160,10160,10160,58
|
|
20230619,144100,79908380,10160,10160,10160,10160,0
|
|
20230619,144000,79908380,10160,10160,10160,10160,0
|
|
20230619,143900,79908380,10160,10160,10160,10160,0
|
|
20230619,143800,79908380,10160,10160,10160,10160,0
|
|
20230619,143700,79908380,10160,10160,10160,10160,0
|
|
20230619,143600,79908380,10160,10160,10160,10160,0
|
|
20230619,143500,79908380,10160,10160,10160,10160,2
|
|
20230619,143400,79888060,10160,10160,10160,10160,0
|
|
20230619,143300,79888060,10160,10160,10160,10160,0
|
|
20230619,143200,79888060,10160,10160,10160,10160,5
|
|
20230619,143100,79837260,10160,10160,10160,10160,0
|
|
20230619,143000,79837260,10160,10160,10160,10160,0
|
|
20230619,142900,79837260,10160,10160,10160,10160,0
|
|
20230619,142800,79837260,10160,10160,10160,10160,0
|
|
20230619,142700,79837260,10160,10160,10160,10160,0
|
|
20230619,142600,79837260,10160,10160,10160,10160,9
|
|
20230619,142500,79745820,10160,10160,10160,10160,34
|
|
20230619,142400,79400380,10170,10170,10170,10170,0
|
|
20230619,142300,79400380,10170,10170,10170,10170,0
|
|
20230619,142200,79400380,10170,10170,10170,10170,0
|
|
20230619,142100,79400380,10170,10170,10170,10170,0
|
|
20230619,142000,79400380,10170,10170,10170,10170,0
|
|
20230619,141900,79400380,10170,10170,10170,10170,0
|
|
20230619,141800,79400380,10170,10170,10170,10170,0
|
|
20230619,141700,79400380,10170,10170,10170,10170,0
|
|
20230619,141600,79400380,10170,10170,10170,10170,0
|
|
20230619,141500,79400380,10170,10170,10170,10170,0
|
|
20230619,141400,79400380,10170,10170,10170,10170,0
|
|
20230619,141300,79400380,10170,10170,10170,10170,0
|
|
20230619,141200,79400380,10170,10170,10170,10170,0
|
|
20230619,141100,79400380,10170,10170,10170,10170,0
|
|
20230619,141000,79400380,10170,10170,10170,10170,0
|
|
20230619,140900,79400380,10170,10170,10170,10170,0
|
|
20230619,140800,79400380,10170,10170,10170,10170,0
|
|
20230619,140700,79400380,10170,10170,10170,10170,0
|
|
20230619,140600,79400380,10170,10170,10170,10170,0
|
|
20230619,140500,79400380,10170,10170,10170,10170,0
|
|
20230619,140400,79400380,10170,10170,10170,10170,45
|
|
20230619,140300,78942730,10160,10160,10160,10160,0
|
|
20230619,140200,78942730,10160,10160,10160,10160,0
|
|
20230619,140100,78942730,10160,10160,10160,10160,0
|
|
20230619,140000,78942730,10160,10160,10160,10160,0
|
|
20230619,135900,78942730,10160,10160,10160,10160,0
|
|
20230619,135800,78942730,10160,10160,10160,10160,130
|
|
20230619,135700,77621930,10160,10160,10160,10160,0
|
|
20230619,135600,77621930,10160,10160,10160,10160,0
|
|
20230619,135500,77621930,10160,10160,10160,10160,0
|
|
20230619,135400,77621930,10160,10160,10160,10160,0
|
|
20230619,135300,77621930,10160,10160,10160,10160,0
|
|
20230619,135200,77621930,10160,10160,10160,10160,0
|
|
20230619,135100,77621930,10160,10160,10160,10160,123
|
|
20230619,135000,76372250,10160,10160,10160,10160,0
|
|
20230619,134900,76372250,10160,10160,10160,10160,1
|
|
20230619,134800,76362090,10160,10160,10160,10160,2
|
|
20230619,134700,76341770,10160,10160,10160,10160,1
|
|
20230619,134600,76331610,10150,10150,10150,10150,0
|
|
20230619,134500,76331610,10150,10150,10150,10150,0
|
|
20230619,134400,76331610,10150,10150,10150,10150,0
|
|
20230619,134300,76331610,10150,10150,10150,10150,0
|
|
20230619,134200,76331610,10150,10150,10150,10150,0
|
|
20230619,134100,76331610,10150,10150,10150,10150,20
|
|
20230619,134000,76128610,10160,10160,10160,10160,0
|
|
20230619,133900,76128610,10160,10160,10160,10160,0
|
|
20230619,133800,76128610,10160,10160,10160,10160,8
|
|
20230619,133700,76047330,10160,10160,10160,10160,10
|
|
20230619,133600,75945730,10160,10160,10160,10160,10
|
|
20230619,133500,75844130,10160,10160,10160,10160,10
|
|
20230619,133400,75742530,10160,10160,10160,10160,0
|
|
20230619,133300,75742530,10160,10160,10160,10160,10
|
|
20230619,133200,75640930,10160,10160,10160,10160,0
|
|
20230619,133100,75640930,10160,10160,10160,10160,5
|
|
20230619,133000,75590130,10160,10150,10160,10150,1010
|
|
20230619,132900,65338530,10160,10160,10160,10160,0
|
|
20230619,132800,65338530,10160,10160,10160,10160,0
|
|
20230619,132700,65338530,10160,10160,10160,10160,0
|
|
20230619,132600,65338530,10160,10160,10160,10160,1
|
|
20230619,132500,65328370,10160,10160,10160,10160,0
|
|
20230619,132400,65328370,10160,10160,10160,10160,10
|
|
20230619,132300,65226770,10160,10160,10160,10160,1
|
|
20230619,132200,65216610,10160,10160,10160,10160,250
|
|
20230619,132100,62676610,10160,10160,10160,10160,0
|
|
20230619,132000,62676610,10160,10160,10160,10160,0
|
|
20230619,131900,62676610,10160,10160,10160,10160,21
|
|
20230619,131800,62463250,10160,10160,10160,10160,13
|
|
20230619,131700,62331170,10170,10170,10170,10170,0
|
|
20230619,131600,62331170,10170,10170,10170,10170,148
|
|
20230619,131500,60826010,10170,10170,10170,10170,1
|
|
20230619,131400,60815840,10170,10170,10170,10170,27
|
|
20230619,131300,60541250,10170,10170,10170,10170,0
|
|
20230619,131200,60541250,10170,10170,10170,10170,0
|
|
20230619,131100,60541250,10170,10170,10170,10170,20
|
|
20230619,131000,60337850,10170,10170,10170,10170,0
|
|
20230619,130900,60337850,10170,10160,10170,10160,7
|
|
20230619,130800,60266670,10170,10170,10170,10170,1
|
|
20230619,130700,60256500,10170,10170,10170,10170,0
|
|
20230619,130600,60256500,10170,10170,10170,10170,0
|
|
20230619,130500,60256500,10170,10170,10170,10170,0
|
|
20230619,130400,60256500,10170,10170,10170,10170,0
|
|
20230619,130300,60256500,10170,10170,10170,10170,0
|
|
20230619,130200,60256500,10170,10170,10170,10170,0
|
|
20230619,130100,60256500,10170,10170,10170,10170,0
|
|
20230619,130000,60256500,10170,10170,10170,10170,1
|
|
20230619,125900,60246330,10160,10160,10160,10160,0
|
|
20230619,125800,60246330,10160,10160,10160,10160,7
|
|
20230619,125700,60175210,10160,10160,10160,10160,1
|
|
20230619,125600,60165050,10160,10160,10160,10160,136
|
|
20230619,125500,58783290,10160,10160,10160,10160,0
|
|
20230619,125400,58783290,10160,10160,10160,10160,31
|
|
20230619,125300,58468330,10160,10160,10160,10160,0
|
|
20230619,125200,58468330,10160,10160,10160,10160,40
|
|
20230619,125100,58061930,10160,10160,10160,10160,50
|
|
20230619,125000,57553930,10160,10160,10160,10160,11
|
|
20230619,124900,57442170,10160,10160,10160,10160,0
|
|
20230619,124800,57442170,10160,10150,10160,10150,174
|
|
20230619,124700,55676020,10160,10160,10160,10160,0
|
|
20230619,124600,55676020,10160,10160,10160,10160,0
|
|
20230619,124500,55676020,10160,10160,10160,10160,0
|
|
20230619,124400,55676020,10160,10160,10160,10160,3
|
|
20230619,124300,55645540,10170,10170,10170,10170,0
|
|
20230619,124200,55645540,10170,10170,10170,10170,0
|
|
20230619,124100,55645540,10170,10170,10170,10170,1
|
|
20230619,124000,55635370,10170,10170,10170,10170,0
|
|
20230619,123900,55635370,10170,10170,10170,10170,10
|
|
20230619,123800,55533670,10170,10170,10170,10170,0
|
|
20230619,123700,55533670,10170,10170,10170,10170,24
|
|
20230619,123600,55289590,10170,10160,10170,10160,10
|
|
20230619,123500,55187980,10160,10160,10160,10160,7
|
|
20230619,123400,55116860,10160,10160,10160,10160,4
|
|
20230619,123300,55076220,10160,10160,10160,10160,0
|
|
20230619,123200,55076220,10160,10160,10160,10160,2
|
|
20230619,123100,55055900,10160,10160,10160,10160,9
|
|
20230619,123000,54964460,10160,10160,10160,10160,2
|
|
20230619,122900,54944140,10160,10160,10160,10160,0
|
|
20230619,122800,54944140,10160,10160,10160,10160,0
|
|
20230619,122700,54944140,10160,10160,10160,10160,0
|
|
20230619,122600,54944140,10160,10160,10160,10160,0
|
|
20230619,122500,54944140,10160,10160,10160,10160,0
|
|
20230619,122400,54944140,10160,10160,10160,10160,1
|
|
20230619,122300,54933980,10160,10160,10160,10160,2
|
|
20230619,122200,54913660,10160,10160,10160,10160,1
|
|
20230619,122100,54903500,10160,10160,10160,10160,0
|
|
20230619,122000,54903500,10160,10160,10160,10160,0
|
|
20230619,121900,54903500,10160,10160,10160,10160,0
|
|
20230619,121800,54903500,10160,10160,10160,10160,0
|
|
20230619,121700,54903500,10160,10160,10160,10160,0
|
|
20230619,121600,54903500,10160,10160,10160,10160,1
|
|
20230619,121500,54893340,10160,10160,10160,10160,0
|
|
20230619,121400,54893340,10160,10160,10160,10160,0
|
|
20230619,121300,54893340,10160,10160,10160,10160,3
|
|
20230619,121200,54862860,10160,10160,10160,10160,0
|
|
20230619,121100,54862860,10160,10160,10160,10160,0
|
|
20230619,121000,54862860,10160,10160,10160,10160,0
|
|
20230619,120900,54862860,10160,10160,10160,10160,1
|
|
20230619,120800,54852700,10160,10160,10160,10160,0
|
|
20230619,120700,54852700,10160,10160,10160,10160,0
|
|
20230619,120600,54852700,10160,10160,10160,10160,0
|
|
20230619,120500,54852700,10160,10160,10160,10160,0
|
|
20230619,120400,54852700,10160,10160,10160,10160,0
|
|
20230619,120300,54852700,10160,10160,10160,10160,5
|
|
20230619,120200,54801900,10160,10160,10160,10160,1
|
|
20230619,120100,54791740,10160,10160,10160,10160,0
|
|
20230619,120000,54791740,10160,10160,10160,10160,10
|
|
20230619,115900,54690140,10160,10160,10160,10160,0
|
|
20230619,115800,54690140,10160,10160,10160,10160,0
|
|
20230619,115700,54690140,10160,10160,10160,10160,0
|
|
20230619,115600,54690140,10160,10160,10160,10160,0
|
|
20230619,115500,54690140,10160,10160,10160,10160,0
|
|
20230619,115400,54690140,10160,10160,10160,10160,1
|
|
20230619,115300,54679980,10160,10160,10160,10160,21
|
|
20230619,115200,54466620,10160,10160,10160,10160,0
|
|
20230619,115100,54466620,10160,10160,10160,10160,2
|
|
20230619,115000,54446300,10160,10160,10160,10160,0
|
|
20230619,114900,54446300,10160,10160,10160,10160,0
|
|
20230619,114800,54446300,10160,10160,10160,10160,0
|
|
20230619,114700,54446300,10160,10160,10160,10160,0
|
|
20230619,114600,54446300,10160,10160,10160,10160,0
|
|
20230619,114500,54446300,10160,10160,10160,10160,0
|
|
20230619,114400,54446300,10160,10160,10160,10160,0
|
|
20230619,114300,54446300,10160,10160,10160,10160,0
|
|
20230619,114200,54446300,10160,10160,10160,10160,194
|
|
20230619,114100,52475260,10160,10160,10160,10160,0
|
|
20230619,114000,52475260,10160,10160,10160,10160,0
|
|
20230619,113900,52475260,10160,10160,10160,10160,1
|
|
20230619,113800,52465100,10160,10160,10160,10160,1
|
|
20230619,113700,52454940,10160,10160,10160,10160,9
|
|
20230619,113600,52363500,10160,10160,10160,10160,1
|
|
20230619,113500,52353340,10160,10160,10160,10160,0
|
|
20230619,113400,52353340,10160,10160,10160,10160,10
|
|
20230619,113300,52251740,10150,10150,10150,10150,0
|
|
20230619,113200,52251740,10150,10150,10150,10150,0
|
|
20230619,113100,52251740,10150,10150,10150,10150,0
|
|
20230619,113000,52251740,10150,10150,10150,10150,0
|
|
20230619,112900,52251740,10150,10150,10150,10150,0
|
|
20230619,112800,52251740,10150,10150,10150,10150,0
|
|
20230619,112700,52251740,10150,10150,10150,10150,0
|
|
20230619,112600,52251740,10150,10150,10150,10150,0
|
|
20230619,112500,52251740,10150,10150,10150,10150,0
|
|
20230619,112400,52251740,10150,10150,10150,10150,0
|
|
20230619,112300,52251740,10150,10150,10150,10150,0
|
|
20230619,112200,52251740,10150,10150,10150,10150,0
|
|
20230619,112100,52251740,10150,10150,10150,10150,0
|
|
20230619,112000,52251740,10150,10150,10150,10150,0
|
|
20230619,111900,52251740,10150,10150,10150,10150,0
|
|
20230619,111800,52251740,10150,10150,10150,10150,0
|
|
20230619,111700,52251740,10150,10150,10150,10150,0
|
|
20230619,111600,52251740,10150,10160,10160,10150,32
|
|
20230619,111500,51926930,10160,10160,10160,10160,1
|
|
20230619,111400,51916770,10160,10160,10160,10160,1
|
|
20230619,111300,51906610,10160,10160,10160,10160,1
|
|
20230619,111200,51896450,10160,10160,10160,10160,15
|
|
20230619,111100,51744050,10160,10160,10160,10160,0
|
|
20230619,111000,51744050,10160,10160,10160,10160,3
|
|
20230619,110900,51713570,10160,10160,10160,10160,1
|
|
20230619,110800,51703410,10150,10150,10150,10150,0
|
|
20230619,110700,51703410,10150,10150,10150,10150,0
|
|
20230619,110600,51703410,10150,10150,10150,10150,0
|
|
20230619,110500,51703410,10150,10150,10150,10150,0
|
|
20230619,110400,51703410,10150,10160,10160,10150,32
|
|
20230619,110300,51378600,10150,10150,10150,10150,3
|
|
20230619,110200,51348150,10150,10150,10150,10150,0
|
|
20230619,110100,51348150,10150,10150,10150,10150,2
|
|
20230619,110000,51327850,10160,10160,10160,10160,1
|
|
20230619,105900,51317690,10150,10150,10150,10150,1
|
|
20230619,105800,51307540,10130,10130,10130,10130,0
|
|
20230619,105700,51307540,10130,10130,10130,10130,0
|
|
20230619,105600,51307540,10130,10130,10130,10130,0
|
|
20230619,105500,51307540,10130,10130,10130,10130,0
|
|
20230619,105400,51307540,10130,10130,10130,10130,0
|
|
20230619,105300,51307540,10130,10130,10130,10130,0
|
|
20230619,105200,51307540,10130,10130,10130,10130,0
|
|
20230619,105100,51307540,10130,10150,10150,10130,1000
|
|
20230619,105000,41172400,10150,10150,10150,10150,0
|
|
20230619,104900,41172400,10150,10150,10150,10150,0
|
|
20230619,104800,41172400,10150,10150,10150,10150,0
|
|
20230619,104700,41172400,10150,10150,10150,10150,0
|
|
20230619,104600,41172400,10150,10150,10150,10150,17
|
|
20230619,104500,40999850,10150,10150,10150,10150,3
|
|
20230619,104400,40969400,10150,10150,10150,10150,7
|
|
20230619,104300,40898350,10150,10150,10150,10150,1171
|
|
20230619,104200,29012700,10150,10150,10150,10150,0
|
|
20230619,104100,29012700,10150,10150,10150,10150,0
|
|
20230619,104000,29012700,10150,10150,10150,10150,407
|
|
20230619,103900,24881650,10150,10150,10150,10150,5
|
|
20230619,103800,24830900,10150,10150,10150,10150,0
|
|
20230619,103700,24830900,10150,10140,10150,10140,27
|
|
20230619,103600,24557100,10150,10150,10150,10150,150
|
|
20230619,103500,23034600,10150,10150,10150,10150,204
|
|
20230619,103400,20964000,10150,10150,10150,10150,1
|
|
20230619,103300,20953850,10150,10150,10150,10150,0
|
|
20230619,103200,20953850,10150,10150,10150,10150,6
|
|
20230619,103100,20892950,10150,10150,10150,10150,1
|
|
20230619,103000,20882800,10150,10150,10150,10150,0
|
|
20230619,102900,20882800,10150,10150,10150,10150,0
|
|
20230619,102800,20882800,10150,10150,10150,10150,3
|
|
20230619,102700,20852350,10150,10150,10150,10150,0
|
|
20230619,102600,20852350,10150,10150,10150,10150,19
|
|
20230619,102500,20659500,10150,10150,10150,10150,0
|
|
20230619,102400,20659500,10150,10150,10150,10150,39
|
|
20230619,102300,20263650,10150,10150,10150,10150,2
|
|
20230619,102200,20243350,10150,10150,10150,10150,7
|
|
20230619,102100,20172300,10150,10150,10150,10150,3
|
|
20230619,102000,20141850,10150,10150,10150,10150,2
|
|
20230619,101900,20121550,10150,10150,10150,10150,26
|
|
20230619,101800,19857650,10150,10150,10150,10150,3
|
|
20230619,101700,19827200,10140,10140,10140,10140,0
|
|
20230619,101600,19827200,10140,10140,10140,10140,0
|
|
20230619,101500,19827200,10140,10140,10140,10140,0
|
|
20230619,101400,19827200,10140,10140,10140,10140,0
|
|
20230619,101300,19827200,10140,10140,10140,10140,0
|
|
20230619,101200,19827200,10140,10140,10140,10140,0
|
|
20230619,101100,19827200,10140,10150,10150,10140,11
|
|
20230619,101000,19715560,10150,10150,10150,10150,1
|
|
20230619,100900,19705410,10150,10150,10150,10150,6
|
|
20230619,100800,19644510,10140,10150,10150,10140,47
|
|
20230619,100700,19167910,10150,10150,10150,10150,0
|
|
20230619,100600,19167910,10150,10150,10150,10150,0
|
|
20230619,100500,19167910,10150,10150,10150,10150,4
|
|
20230619,100400,19127310,10150,10150,10150,10150,2
|
|
20230619,100300,19107010,10150,10150,10150,10140,289
|
|
20230619,100200,16176160,10140,10140,10140,10140,100
|
|
20230619,100100,15162160,10150,10150,10150,10150,0
|
|
20230619,100000,15162160,10150,10150,10150,10150,2
|
|
20230619,095900,15141860,10150,10150,10150,10150,31
|
|
20230619,095800,14827210,10140,10140,10140,10140,0
|
|
20230619,095700,14827210,10140,10140,10140,10140,0
|
|
20230619,095600,14827210,10140,10140,10140,10140,9
|
|
20230619,095500,14735950,10140,10140,10140,10140,8
|
|
20230619,095400,14654830,10150,10150,10150,10150,7
|
|
20230619,095300,14583780,10150,10150,10150,10150,10
|
|
20230619,095200,14482280,10150,10150,10150,10150,3
|
|
20230619,095100,14451830,10150,10150,10150,10150,2
|
|
20230619,095000,14431530,10150,10150,10150,10150,4
|
|
20230619,094900,14390930,10150,10150,10150,10150,1
|
|
20230619,094800,14380780,10150,10150,10150,10150,0
|
|
20230619,094700,14380780,10150,10150,10150,10150,0
|
|
20230619,094600,14380780,10150,10160,10160,10150,30
|
|
20230619,094500,14076270,10160,10160,10160,10160,0
|
|
20230619,094400,14076270,10160,10160,10160,10160,0
|
|
20230619,094300,14076270,10160,10160,10160,10160,0
|
|
20230619,094200,14076270,10160,10150,10160,10150,12
|
|
20230619,094100,13954460,10150,10150,10150,10150,3
|
|
20230619,094000,13924010,10150,10150,10150,10150,36
|
|
20230619,093900,13558610,10160,10160,10160,10160,4
|
|
20230619,093800,13517970,10150,10150,10150,10150,250
|
|
20230619,093700,10980470,10160,10160,10160,10160,5
|
|
20230619,093600,10929670,10160,10160,10160,10160,1
|
|
20230619,093500,10919510,10160,10160,10160,10150,20
|
|
20230619,093400,10716390,10160,10160,10160,10160,5
|
|
20230619,093300,10665590,10160,10160,10160,10160,8
|
|
20230619,093200,10584310,10160,10160,10160,10160,25
|
|
20230619,093100,10330310,10160,10160,10160,10160,83
|
|
20230619,093000,9487030,10160,10160,10160,10160,2
|
|
20230619,092900,9466710,10160,10160,10160,10160,0
|
|
20230619,092800,9466710,10160,10160,10160,10160,3
|
|
20230619,092700,9436230,10160,10160,10160,10160,54
|
|
20230619,092600,8887590,10160,10160,10160,10160,1
|
|
20230619,092500,8877430,10160,10160,10160,10160,57
|
|
20230619,092400,8298310,10160,10160,10160,10160,1
|
|
20230619,092300,8288150,10160,10160,10160,10160,1
|
|
20230619,092200,8277990,10140,10140,10140,10140,5
|
|
20230619,092100,8227290,10150,10150,10150,10150,0
|
|
20230619,092000,8227290,10150,10160,10160,10150,123
|
|
20230619,091900,6978780,10160,10160,10160,10160,1
|
|
20230619,091800,6968620,10160,10160,10160,10160,7
|
|
20230619,091700,6897500,10160,10160,10160,10160,23
|
|
20230619,091600,6663820,10160,10160,10160,10160,3
|
|
20230619,091500,6633340,10160,10160,10160,10160,2
|
|
20230619,091400,6613020,10160,10160,10160,10160,1
|
|
20230619,091300,6602860,10160,10160,10160,10160,42
|
|
20230619,091200,6176140,10160,10160,10160,10160,0
|
|
20230619,091100,6176140,10160,10160,10160,10160,2
|
|
20230619,091000,6155820,10160,10160,10160,10160,5
|
|
20230619,090900,6105020,10160,10160,10160,10160,11
|
|
20230619,090800,5993260,10160,10160,10160,10160,2
|
|
20230619,090700,5972940,10160,10160,10160,10160,4
|
|
20230619,090600,5932300,10160,10170,10170,10160,34
|
|
20230619,090500,5586840,10160,10160,10160,10160,0
|
|
20230619,090400,5586840,10160,10160,10160,10160,3
|
|
20230619,090300,5556360,10140,10140,10140,10140,0
|
|
20230619,090200,5556360,10140,10190,10190,10140,300
|
|
20230619,090100,2511540,10200,10200,10200,10200,12
|
|
20230619,090000,2389140,10210,10210,10210,10210,234
|