627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,192400,44703210,10190,10190,10190,10190,8
|
|
20230620,192300,44703210,10190,10190,10190,10190,0
|
|
20230620,192200,44703210,10190,10190,10190,10190,0
|
|
20230620,192100,44703210,10190,10190,10190,10190,0
|
|
20230620,192000,44703210,10190,10190,10190,10190,0
|
|
20230620,191900,44703210,10190,10190,10190,10190,0
|
|
20230620,191800,44703210,10190,10190,10190,10190,0
|
|
20230620,191700,44703210,10190,10190,10190,10190,0
|
|
20230620,191600,44703210,10190,10190,10190,10190,0
|
|
20230620,191500,44703210,10190,10190,10190,10190,0
|
|
20230620,191400,44703210,10190,10190,10190,10190,0
|
|
20230620,191300,44703210,10190,10190,10190,10190,0
|
|
20230620,191200,44703210,10190,10190,10190,10190,0
|
|
20230620,191100,44703210,10190,10190,10190,10190,0
|
|
20230620,191000,44703210,10190,10190,10190,10190,0
|
|
20230620,190900,44703210,10190,10190,10190,10190,0
|
|
20230620,190800,44703210,10190,10190,10190,10190,0
|
|
20230620,190700,44703210,10190,10190,10190,10190,0
|
|
20230620,190600,44703210,10190,10190,10190,10190,0
|
|
20230620,190500,44703210,10190,10190,10190,10190,0
|
|
20230620,190400,44703210,10190,10190,10190,10190,0
|
|
20230620,190300,44703210,10190,10190,10190,10190,0
|
|
20230620,190200,44703210,10190,10190,10190,10190,0
|
|
20230620,190100,44703210,10190,10190,10190,10190,0
|
|
20230620,190000,44703210,10190,10190,10190,10190,0
|
|
20230620,185900,44703210,10190,10190,10190,10190,0
|
|
20230620,185800,44703210,10190,10190,10190,10190,0
|
|
20230620,185700,44703210,10190,10190,10190,10190,0
|
|
20230620,185600,44703210,10190,10190,10190,10190,0
|
|
20230620,185500,44703210,10190,10190,10190,10190,0
|
|
20230620,185400,44703210,10190,10190,10190,10190,8
|
|
20230620,185300,44703210,10190,10190,10190,10190,0
|
|
20230620,185200,44703210,10190,10190,10190,10190,0
|
|
20230620,185100,44703210,10190,10190,10190,10190,0
|
|
20230620,185000,44703210,10190,10190,10190,10190,0
|
|
20230620,184900,44703210,10190,10190,10190,10190,0
|
|
20230620,184800,44703210,10190,10190,10190,10190,0
|
|
20230620,184700,44703210,10190,10190,10190,10190,0
|
|
20230620,184600,44703210,10190,10190,10190,10190,0
|
|
20230620,184500,44703210,10190,10190,10190,10190,0
|
|
20230620,184400,44703210,10190,10190,10190,10190,0
|
|
20230620,184300,44703210,10190,10190,10190,10190,0
|
|
20230620,184200,44703210,10190,10190,10190,10190,0
|
|
20230620,184100,44703210,10190,10190,10190,10190,0
|
|
20230620,184000,44703210,10190,10190,10190,10190,0
|
|
20230620,183900,44703210,10190,10190,10190,10190,0
|
|
20230620,183800,44703210,10190,10190,10190,10190,0
|
|
20230620,183700,44703210,10190,10190,10190,10190,0
|
|
20230620,183600,44703210,10190,10190,10190,10190,0
|
|
20230620,183500,44703210,10190,10190,10190,10190,0
|
|
20230620,183400,44703210,10190,10190,10190,10190,0
|
|
20230620,183300,44703210,10190,10190,10190,10190,0
|
|
20230620,183200,44703210,10190,10190,10190,10190,0
|
|
20230620,183100,44703210,10190,10190,10190,10190,0
|
|
20230620,183000,44703210,10190,10190,10190,10190,0
|
|
20230620,182900,44703210,10190,10190,10190,10190,0
|
|
20230620,182800,44703210,10190,10190,10190,10190,0
|
|
20230620,182700,44703210,10190,10190,10190,10190,0
|
|
20230620,182600,44703210,10190,10190,10190,10190,0
|
|
20230620,182500,44703210,10190,10190,10190,10190,0
|
|
20230620,182400,44703210,10190,10190,10190,10190,8
|
|
20230620,182300,44703210,10190,10190,10190,10190,0
|
|
20230620,182200,44703210,10190,10190,10190,10190,0
|
|
20230620,182100,44703210,10190,10190,10190,10190,0
|
|
20230620,182000,44703210,10190,10190,10190,10190,0
|
|
20230620,181900,44703210,10190,10190,10190,10190,0
|
|
20230620,181800,44703210,10190,10190,10190,10190,0
|
|
20230620,181700,44703210,10190,10190,10190,10190,0
|
|
20230620,181600,44703210,10190,10190,10190,10190,0
|
|
20230620,181500,44703210,10190,10190,10190,10190,0
|
|
20230620,181400,44703210,10190,10190,10190,10190,0
|
|
20230620,181300,44703210,10190,10190,10190,10190,0
|
|
20230620,181200,44703210,10190,10190,10190,10190,0
|
|
20230620,181100,44703210,10190,10190,10190,10190,0
|
|
20230620,181000,44703210,10190,10190,10190,10190,0
|
|
20230620,180900,44703210,10190,10190,10190,10190,0
|
|
20230620,180800,44703210,10190,10190,10190,10190,0
|
|
20230620,180700,44703210,10190,10190,10190,10190,0
|
|
20230620,180600,44703210,10190,10190,10190,10190,0
|
|
20230620,180500,44703210,10190,10190,10190,10190,0
|
|
20230620,180400,44703210,10190,10190,10190,10190,0
|
|
20230620,180300,44703210,10190,10190,10190,10190,0
|
|
20230620,180200,44703210,10190,10190,10190,10190,0
|
|
20230620,180100,44703210,10190,10190,10190,10190,0
|
|
20230620,180000,44703210,10190,10190,10190,10190,0
|
|
20230620,175900,44703210,10190,10190,10190,10190,0
|
|
20230620,175800,44703210,10190,10190,10190,10190,0
|
|
20230620,175700,44703210,10190,10190,10190,10190,0
|
|
20230620,175600,44703210,10190,10190,10190,10190,0
|
|
20230620,175500,44703210,10190,10190,10190,10190,0
|
|
20230620,175400,44703210,10190,10190,10190,10190,8
|
|
20230620,175300,44703210,10190,10190,10190,10190,0
|
|
20230620,175200,44703210,10190,10190,10190,10190,0
|
|
20230620,175100,44703210,10190,10190,10190,10190,0
|
|
20230620,175000,44703210,10190,10190,10190,10190,0
|
|
20230620,174900,44703210,10190,10190,10190,10190,0
|
|
20230620,174800,44703210,10190,10190,10190,10190,0
|
|
20230620,174700,44703210,10190,10190,10190,10190,0
|
|
20230620,174600,44703210,10190,10190,10190,10190,0
|
|
20230620,174500,44703210,10190,10190,10190,10190,0
|
|
20230620,174400,44703210,10190,10190,10190,10190,0
|
|
20230620,174300,44703210,10190,10190,10190,10190,0
|
|
20230620,174200,44703210,10190,10190,10190,10190,0
|
|
20230620,174100,44703210,10190,10190,10190,10190,0
|
|
20230620,174000,44703210,10190,10190,10190,10190,0
|
|
20230620,173900,44703210,10190,10190,10190,10190,0
|
|
20230620,173800,44703210,10190,10190,10190,10190,0
|
|
20230620,173700,44703210,10190,10190,10190,10190,0
|
|
20230620,173600,44703210,10190,10190,10190,10190,0
|
|
20230620,173500,44703210,10190,10190,10190,10190,0
|
|
20230620,173400,44703210,10190,10190,10190,10190,0
|
|
20230620,173300,44703210,10190,10190,10190,10190,0
|
|
20230620,173200,44703210,10190,10190,10190,10190,0
|
|
20230620,173100,44703210,10190,10190,10190,10190,0
|
|
20230620,173000,44703210,10190,10190,10190,10190,0
|
|
20230620,172900,44703210,10190,10190,10190,10190,0
|
|
20230620,172800,44703210,10190,10190,10190,10190,0
|
|
20230620,172700,44703210,10190,10190,10190,10190,0
|
|
20230620,172600,44703210,10190,10190,10190,10190,0
|
|
20230620,172500,44703210,10190,10190,10190,10190,0
|
|
20230620,172400,44703210,10190,10190,10190,10190,8
|
|
20230620,172300,44703210,10190,10190,10190,10190,0
|
|
20230620,172200,44703210,10190,10190,10190,10190,0
|
|
20230620,172100,44703210,10190,10190,10190,10190,0
|
|
20230620,172000,44703210,10190,10190,10190,10190,0
|
|
20230620,171900,44703210,10190,10190,10190,10190,0
|
|
20230620,171800,44703210,10190,10190,10190,10190,0
|
|
20230620,171700,44703210,10190,10190,10190,10190,0
|
|
20230620,171600,44703210,10190,10190,10190,10190,0
|
|
20230620,171500,44703210,10190,10190,10190,10190,0
|
|
20230620,171400,44703210,10190,10190,10190,10190,0
|
|
20230620,171300,44703210,10190,10190,10190,10190,0
|
|
20230620,171200,44703210,10190,10190,10190,10190,0
|
|
20230620,171100,44703210,10190,10190,10190,10190,0
|
|
20230620,171000,44703210,10190,10190,10190,10190,0
|
|
20230620,170900,44703210,10190,10190,10190,10190,0
|
|
20230620,170800,44703210,10190,10190,10190,10190,0
|
|
20230620,170700,44703210,10190,10190,10190,10190,0
|
|
20230620,170600,44703210,10190,10190,10190,10190,0
|
|
20230620,170500,44703210,10190,10190,10190,10190,0
|
|
20230620,170400,44703210,10190,10190,10190,10190,0
|
|
20230620,170300,44703210,10190,10190,10190,10190,0
|
|
20230620,170200,44703210,10190,10190,10190,10190,0
|
|
20230620,170100,44703210,10190,10190,10190,10190,0
|
|
20230620,170000,44703210,10190,10190,10190,10190,0
|
|
20230620,165900,44703210,10190,10190,10190,10190,0
|
|
20230620,165800,44703210,10190,10190,10190,10190,0
|
|
20230620,165700,44703210,10190,10190,10190,10190,0
|
|
20230620,165600,44703210,10190,10190,10190,10190,0
|
|
20230620,165500,44703210,10190,10190,10190,10190,0
|
|
20230620,165400,44703210,10190,10190,10190,10190,8
|
|
20230620,165300,44703210,10190,10190,10190,10190,0
|
|
20230620,165200,44703210,10190,10190,10190,10190,0
|
|
20230620,165100,44703210,10190,10190,10190,10190,0
|
|
20230620,165000,44703210,10190,10190,10190,10190,0
|
|
20230620,164900,44703210,10190,10190,10190,10190,0
|
|
20230620,164800,44703210,10190,10190,10190,10190,0
|
|
20230620,164700,44703210,10190,10190,10190,10190,0
|
|
20230620,164600,44703210,10190,10190,10190,10190,0
|
|
20230620,164500,44703210,10190,10190,10190,10190,0
|
|
20230620,164400,44703210,10190,10190,10190,10190,0
|
|
20230620,164300,44703210,10190,10190,10190,10190,0
|
|
20230620,164200,44703210,10190,10190,10190,10190,0
|
|
20230620,164100,44703210,10190,10190,10190,10190,0
|
|
20230620,164000,44703210,10190,10190,10190,10190,0
|
|
20230620,163900,44703210,10190,10190,10190,10190,0
|
|
20230620,163800,44703210,10190,10190,10190,10190,0
|
|
20230620,163700,44703210,10190,10190,10190,10190,0
|
|
20230620,163600,44703210,10190,10190,10190,10190,0
|
|
20230620,163500,44703210,10190,10190,10190,10190,0
|
|
20230620,163400,44703210,10190,10190,10190,10190,0
|
|
20230620,163300,44703210,10190,10190,10190,10190,0
|
|
20230620,163200,44703210,10190,10190,10190,10190,0
|
|
20230620,163100,44703210,10190,10190,10190,10190,0
|
|
20230620,163000,44703210,10190,10190,10190,10190,0
|
|
20230620,162900,44703210,10190,10190,10190,10190,0
|
|
20230620,162800,44703210,10190,10190,10190,10190,0
|
|
20230620,162700,44703210,10190,10190,10190,10190,0
|
|
20230620,162600,44703210,10190,10190,10190,10190,0
|
|
20230620,162500,44703210,10190,10190,10190,10190,0
|
|
20230620,162400,44703210,10190,10190,10190,10190,8
|
|
20230620,162300,44703210,10190,10190,10190,10190,0
|
|
20230620,162200,44703210,10190,10190,10190,10190,0
|
|
20230620,162100,44703210,10190,10190,10190,10190,0
|
|
20230620,162000,44703210,10190,10190,10190,10190,0
|
|
20230620,161900,44703210,10190,10190,10190,10190,0
|
|
20230620,161800,44703210,10190,10190,10190,10190,0
|
|
20230620,161700,44703210,10190,10190,10190,10190,0
|
|
20230620,161600,44703210,10190,10190,10190,10190,0
|
|
20230620,161500,44703210,10190,10190,10190,10190,0
|
|
20230620,161400,44703210,10190,10190,10190,10190,0
|
|
20230620,161300,44703210,10190,10190,10190,10190,0
|
|
20230620,161200,44703210,10190,10190,10190,10190,0
|
|
20230620,161100,44703210,10190,10190,10190,10190,0
|
|
20230620,161000,44703210,10190,10190,10190,10190,0
|
|
20230620,160900,44703210,10190,10190,10190,10190,0
|
|
20230620,160800,44703210,10190,10190,10190,10190,0
|
|
20230620,160700,44703210,10190,10190,10190,10190,0
|
|
20230620,160600,44703210,10190,10190,10190,10190,0
|
|
20230620,160500,44703210,10190,10190,10190,10190,0
|
|
20230620,160400,44703210,10190,10190,10190,10190,0
|
|
20230620,160300,44703210,10190,10190,10190,10190,0
|
|
20230620,160200,44703210,10190,10190,10190,10190,0
|
|
20230620,160100,44703210,10190,10190,10190,10190,0
|
|
20230620,160000,44703210,10190,10190,10190,10190,0
|
|
20230620,155900,44703210,10190,10190,10190,10190,0
|
|
20230620,155800,44703210,10190,10190,10190,10190,0
|
|
20230620,155700,44703210,10190,10190,10190,10190,0
|
|
20230620,155600,44703210,10190,10190,10190,10190,0
|
|
20230620,155500,44703210,10190,10190,10190,10190,0
|
|
20230620,155400,44703210,10190,10190,10190,10190,8
|
|
20230620,155300,44703210,10190,10190,10190,10190,0
|
|
20230620,155200,44703210,10190,10190,10190,10190,0
|
|
20230620,155100,44703210,10190,10190,10190,10190,0
|
|
20230620,155000,44703210,10190,10190,10190,10190,0
|
|
20230620,154900,44703210,10190,10190,10190,10190,0
|
|
20230620,154800,44703210,10190,10190,10190,10190,0
|
|
20230620,154700,44703210,10190,10190,10190,10190,0
|
|
20230620,154600,44703210,10190,10190,10190,10190,0
|
|
20230620,154500,44703210,10190,10190,10190,10190,0
|
|
20230620,154400,44703210,10190,10190,10190,10190,0
|
|
20230620,154300,44703210,10190,10190,10190,10190,0
|
|
20230620,154200,44703210,10190,10190,10190,10190,0
|
|
20230620,154100,44703210,10190,10190,10190,10190,0
|
|
20230620,154000,44703210,10190,10190,10190,10190,0
|
|
20230620,153900,44703210,10190,10190,10190,10190,0
|
|
20230620,153800,44703210,10190,10190,10190,10190,0
|
|
20230620,153700,44703210,10190,10190,10190,10190,0
|
|
20230620,153600,44703210,10190,10190,10190,10190,0
|
|
20230620,153500,44703210,10190,10190,10190,10190,0
|
|
20230620,153400,44703210,10190,10190,10190,10190,0
|
|
20230620,153300,44703210,10190,10190,10190,10190,0
|
|
20230620,153200,44703210,10190,10190,10190,10190,0
|
|
20230620,153100,44703210,10190,10190,10190,10190,0
|
|
20230620,153000,44703210,10190,10190,10190,10190,8
|
|
20230620,152900,44621690,10190,10190,10190,10190,0
|
|
20230620,152800,44621690,10190,10190,10190,10190,0
|
|
20230620,152700,44621690,10190,10190,10190,10190,0
|
|
20230620,152600,44621690,10190,10190,10190,10190,0
|
|
20230620,152500,44621690,10190,10190,10190,10190,0
|
|
20230620,152400,44621690,10190,10190,10190,10190,0
|
|
20230620,152300,44621690,10190,10190,10190,10190,0
|
|
20230620,152200,44621690,10190,10190,10190,10190,0
|
|
20230620,152100,44621690,10190,10190,10190,10190,0
|
|
20230620,152000,44621690,10190,10190,10190,10190,0
|
|
20230620,151900,44621690,10190,10200,10200,10190,266
|
|
20230620,151800,41909150,10190,10190,10190,10190,0
|
|
20230620,151700,41909150,10190,10190,10190,10190,14
|
|
20230620,151600,41766490,10200,10200,10200,10200,0
|
|
20230620,151500,41766490,10200,10200,10200,10200,202
|
|
20230620,151400,39706090,10200,10200,10200,10200,0
|
|
20230620,151300,39706090,10200,10200,10200,10200,0
|
|
20230620,151200,39706090,10200,10200,10200,10200,0
|
|
20230620,151100,39706090,10200,10200,10200,10200,0
|
|
20230620,151000,39706090,10200,10190,10200,10190,7
|
|
20230620,150900,39634720,10200,10200,10200,10200,11
|
|
20230620,150800,39522520,10190,10190,10190,10190,675
|
|
20230620,150700,32644270,10190,10190,10190,10190,1
|
|
20230620,150600,32634080,10190,10190,10190,10190,0
|
|
20230620,150500,32634080,10190,10180,10190,10180,73
|
|
20230620,150400,31890930,10190,10190,10190,10190,1
|
|
20230620,150300,31880740,10190,10190,10190,10190,62
|
|
20230620,150200,31248960,10190,10190,10190,10190,0
|
|
20230620,150100,31248960,10190,10190,10190,10190,0
|
|
20230620,150000,31248960,10190,10190,10190,10190,1
|
|
20230620,145900,31238770,10190,10190,10190,10190,0
|
|
20230620,145800,31238770,10190,10190,10190,10190,0
|
|
20230620,145700,31238770,10190,10190,10190,10190,0
|
|
20230620,145600,31238770,10190,10190,10190,10190,3
|
|
20230620,145500,31208200,10190,10190,10190,10190,0
|
|
20230620,145400,31208200,10190,10190,10190,10190,0
|
|
20230620,145300,31208200,10190,10190,10190,10190,0
|
|
20230620,145200,31208200,10190,10190,10190,10190,0
|
|
20230620,145100,31208200,10190,10190,10190,10190,0
|
|
20230620,145000,31208200,10190,10190,10190,10190,0
|
|
20230620,144900,31208200,10190,10190,10190,10190,0
|
|
20230620,144800,31208200,10190,10190,10190,10190,0
|
|
20230620,144700,31208200,10190,10190,10190,10190,1
|
|
20230620,144600,31198010,10190,10190,10190,10190,0
|
|
20230620,144500,31198010,10190,10190,10190,10190,0
|
|
20230620,144400,31198010,10190,10190,10190,10190,1
|
|
20230620,144300,31187820,10180,10180,10180,10180,0
|
|
20230620,144200,31187820,10180,10180,10180,10180,0
|
|
20230620,144100,31187820,10180,10180,10180,10180,1
|
|
20230620,144000,31177640,10190,10190,10190,10190,20
|
|
20230620,143900,30973840,10190,10190,10190,10190,0
|
|
20230620,143800,30973840,10190,10190,10190,10190,0
|
|
20230620,143700,30973840,10190,10190,10190,10190,0
|
|
20230620,143600,30973840,10190,10190,10190,10190,0
|
|
20230620,143500,30973840,10190,10190,10190,10190,0
|
|
20230620,143400,30973840,10190,10190,10190,10190,0
|
|
20230620,143300,30973840,10190,10190,10190,10190,0
|
|
20230620,143200,30973840,10190,10190,10190,10190,5
|
|
20230620,143100,30922890,10190,10190,10190,10190,0
|
|
20230620,143000,30922890,10190,10190,10190,10190,0
|
|
20230620,142900,30922890,10190,10190,10190,10190,0
|
|
20230620,142800,30922890,10190,10190,10190,10190,0
|
|
20230620,142700,30922890,10190,10190,10190,10190,0
|
|
20230620,142600,30922890,10190,10190,10190,10190,1
|
|
20230620,142500,30912700,10190,10190,10190,10190,0
|
|
20230620,142400,30912700,10190,10190,10190,10190,0
|
|
20230620,142300,30912700,10190,10190,10190,10190,0
|
|
20230620,142200,30912700,10190,10190,10190,10190,0
|
|
20230620,142100,30912700,10190,10190,10190,10190,0
|
|
20230620,142000,30912700,10190,10180,10190,10180,23
|
|
20230620,141900,30678550,10180,10180,10180,10180,0
|
|
20230620,141800,30678550,10180,10180,10180,10180,1
|
|
20230620,141700,30668370,10180,10170,10180,10170,4
|
|
20230620,141600,30627660,10180,10180,10180,10180,4
|
|
20230620,141500,30586940,10180,10180,10180,10180,1
|
|
20230620,141400,30576760,10180,10180,10180,10180,0
|
|
20230620,141300,30576760,10180,10180,10180,10180,0
|
|
20230620,141200,30576760,10180,10180,10180,10180,1
|
|
20230620,141100,30566580,10180,10180,10180,10180,1
|
|
20230620,141000,30556400,10190,10190,10190,10190,0
|
|
20230620,140900,30556400,10190,10190,10190,10190,0
|
|
20230620,140800,30556400,10190,10190,10190,10190,1
|
|
20230620,140700,30546210,10190,10190,10190,10190,1
|
|
20230620,140600,30536020,10190,10190,10190,10190,0
|
|
20230620,140500,30536020,10190,10190,10190,10190,0
|
|
20230620,140400,30536020,10190,10190,10190,10190,0
|
|
20230620,140300,30536020,10190,10190,10190,10190,0
|
|
20230620,140200,30536020,10190,10190,10190,10190,0
|
|
20230620,140100,30536020,10190,10190,10190,10190,0
|
|
20230620,140000,30536020,10190,10190,10190,10190,0
|
|
20230620,135900,30536020,10190,10190,10190,10190,0
|
|
20230620,135800,30536020,10190,10190,10190,10190,0
|
|
20230620,135700,30536020,10190,10180,10190,10180,26
|
|
20230620,135600,30271290,10190,10190,10190,10190,5
|
|
20230620,135500,30220340,10180,10180,10180,10180,0
|
|
20230620,135400,30220340,10180,10180,10180,10180,0
|
|
20230620,135300,30220340,10180,10180,10180,10180,5
|
|
20230620,135200,30169440,10180,10180,10180,10180,0
|
|
20230620,135100,30169440,10180,10180,10180,10180,0
|
|
20230620,135000,30169440,10180,10180,10180,10180,0
|
|
20230620,134900,30169440,10180,10180,10180,10180,0
|
|
20230620,134800,30169440,10180,10180,10180,10180,0
|
|
20230620,134700,30169440,10180,10180,10180,10180,0
|
|
20230620,134600,30169440,10180,10180,10180,10180,10
|
|
20230620,134500,30067640,10180,10180,10180,10180,10
|
|
20230620,134400,29965840,10180,10180,10180,10180,10
|
|
20230620,134300,29864040,10180,10180,10180,10180,0
|
|
20230620,134200,29864040,10180,10180,10180,10180,1
|
|
20230620,134100,29853860,10180,10180,10180,10180,2
|
|
20230620,134000,29833500,10180,10180,10180,10180,0
|
|
20230620,133900,29833500,10180,10180,10180,10180,11
|
|
20230620,133800,29721520,10180,10180,10180,10180,0
|
|
20230620,133700,29721520,10180,10180,10180,10180,0
|
|
20230620,133600,29721520,10180,10180,10180,10180,0
|
|
20230620,133500,29721520,10180,10180,10180,10180,1
|
|
20230620,133400,29711340,10170,10180,10180,10170,31
|
|
20230620,133300,29396060,10180,10180,10180,10180,5
|
|
20230620,133200,29345160,10180,10180,10180,10180,5
|
|
20230620,133100,29294260,10180,10180,10180,10180,4
|
|
20230620,133000,29253540,10180,10180,10180,10180,18
|
|
20230620,132900,29070300,10180,10180,10180,10180,5
|
|
20230620,132800,29019400,10190,10190,10190,10190,0
|
|
20230620,132700,29019400,10190,10190,10190,10190,0
|
|
20230620,132600,29019400,10190,10190,10190,10190,1
|
|
20230620,132500,29009210,10180,10180,10180,10180,0
|
|
20230620,132400,29009210,10180,10180,10180,10180,10
|
|
20230620,132300,28907410,10180,10180,10180,10180,5
|
|
20230620,132200,28856510,10180,10180,10180,10180,4
|
|
20230620,132100,28815790,10180,10180,10180,10180,11
|
|
20230620,132000,28703810,10180,10180,10180,10180,4
|
|
20230620,131900,28663090,10180,10180,10180,10180,7
|
|
20230620,131800,28591830,10180,10180,10180,10180,2
|
|
20230620,131700,28571470,10170,10190,10190,10170,7
|
|
20230620,131600,28500200,10190,10190,10190,10190,0
|
|
20230620,131500,28500200,10190,10190,10190,10190,5
|
|
20230620,131400,28449250,10180,10180,10180,10180,1
|
|
20230620,131300,28439070,10190,10190,10190,10190,0
|
|
20230620,131200,28439070,10190,10190,10190,10190,0
|
|
20230620,131100,28439070,10190,10190,10190,10190,0
|
|
20230620,131000,28439070,10190,10190,10190,10190,10
|
|
20230620,130900,28337170,10180,10180,10180,10180,10
|
|
20230620,130800,28235370,10180,10180,10180,10180,2
|
|
20230620,130700,28215010,10180,10180,10180,10180,0
|
|
20230620,130600,28215010,10180,10180,10180,10180,0
|
|
20230620,130500,28215010,10180,10180,10180,10180,0
|
|
20230620,130400,28215010,10180,10180,10180,10180,1
|
|
20230620,130300,28204830,10180,10180,10180,10180,0
|
|
20230620,130200,28204830,10180,10180,10180,10180,7
|
|
20230620,130100,28133570,10180,10180,10180,10180,0
|
|
20230620,130000,28133570,10180,10180,10180,10180,6
|
|
20230620,125900,28072490,10170,10170,10170,10170,0
|
|
20230620,125800,28072490,10170,10170,10170,10170,0
|
|
20230620,125700,28072490,10170,10170,10170,10170,0
|
|
20230620,125600,28072490,10170,10170,10170,10170,0
|
|
20230620,125500,28072490,10170,10170,10170,10170,0
|
|
20230620,125400,28072490,10170,10170,10170,10170,0
|
|
20230620,125300,28072490,10170,10170,10170,10170,0
|
|
20230620,125200,28072490,10170,10170,10170,10170,0
|
|
20230620,125100,28072490,10170,10170,10170,10170,2
|
|
20230620,125000,28052150,10180,10180,10180,10180,10
|
|
20230620,124900,27950350,10180,10180,10180,10180,0
|
|
20230620,124800,27950350,10180,10180,10180,10180,0
|
|
20230620,124700,27950350,10180,10180,10180,10180,0
|
|
20230620,124600,27950350,10180,10180,10180,10180,0
|
|
20230620,124500,27950350,10180,10180,10180,10180,0
|
|
20230620,124400,27950350,10180,10180,10180,10180,11
|
|
20230620,124300,27838370,10180,10180,10180,10180,1
|
|
20230620,124200,27828190,10180,10180,10180,10180,0
|
|
20230620,124100,27828190,10180,10180,10180,10180,0
|
|
20230620,124000,27828190,10180,10180,10180,10180,7
|
|
20230620,123900,27756930,10170,10170,10170,10170,0
|
|
20230620,123800,27756930,10170,10170,10170,10170,0
|
|
20230620,123700,27756930,10170,10170,10170,10170,70
|
|
20230620,123600,27045030,10170,10170,10170,10170,30
|
|
20230620,123500,26739930,10170,10170,10170,10170,30
|
|
20230620,123400,26434830,10170,10170,10170,10170,40
|
|
20230620,123300,26028030,10190,10190,10190,10190,0
|
|
20230620,123200,26028030,10190,10190,10190,10190,10
|
|
20230620,123100,25926130,10190,10190,10190,10190,0
|
|
20230620,123000,25926130,10190,10190,10190,10190,0
|
|
20230620,122900,25926130,10190,10190,10190,10190,0
|
|
20230620,122800,25926130,10190,10190,10190,10190,0
|
|
20230620,122700,25926130,10190,10190,10190,10190,0
|
|
20230620,122600,25926130,10190,10190,10190,10190,0
|
|
20230620,122500,25926130,10190,10180,10190,10180,2
|
|
20230620,122400,25905760,10180,10180,10180,10180,0
|
|
20230620,122300,25905760,10180,10180,10180,10180,0
|
|
20230620,122200,25905760,10180,10180,10180,10180,1
|
|
20230620,122100,25895580,10180,10180,10180,10180,0
|
|
20230620,122000,25895580,10180,10180,10180,10180,0
|
|
20230620,121900,25895580,10180,10180,10180,10180,2
|
|
20230620,121800,25875220,10180,10180,10180,10180,2
|
|
20230620,121700,25854860,10180,10180,10180,10180,0
|
|
20230620,121600,25854860,10180,10180,10180,10180,0
|
|
20230620,121500,25854860,10180,10180,10180,10180,0
|
|
20230620,121400,25854860,10180,10180,10180,10180,0
|
|
20230620,121300,25854860,10180,10180,10180,10180,0
|
|
20230620,121200,25854860,10180,10180,10180,10180,0
|
|
20230620,121100,25854860,10180,10180,10180,10180,0
|
|
20230620,121000,25854860,10180,10180,10180,10180,0
|
|
20230620,120900,25854860,10180,10180,10180,10180,0
|
|
20230620,120800,25854860,10180,10180,10180,10180,0
|
|
20230620,120700,25854860,10180,10180,10180,10180,0
|
|
20230620,120600,25854860,10180,10180,10180,10180,0
|
|
20230620,120500,25854860,10180,10180,10180,10180,0
|
|
20230620,120400,25854860,10180,10180,10180,10180,0
|
|
20230620,120300,25854860,10180,10180,10180,10180,0
|
|
20230620,120200,25854860,10180,10180,10180,10180,0
|
|
20230620,120100,25854860,10180,10180,10180,10180,0
|
|
20230620,120000,25854860,10180,10180,10180,10180,24
|
|
20230620,115900,25610540,10190,10190,10190,10190,0
|
|
20230620,115800,25610540,10190,10190,10190,10190,226
|
|
20230620,115700,23307600,10190,10190,10190,10190,0
|
|
20230620,115600,23307600,10190,10190,10190,10190,0
|
|
20230620,115500,23307600,10190,10190,10190,10190,0
|
|
20230620,115400,23307600,10190,10190,10190,10190,0
|
|
20230620,115300,23307600,10190,10190,10190,10190,1
|
|
20230620,115200,23297410,10190,10190,10190,10190,0
|
|
20230620,115100,23297410,10190,10190,10190,10190,0
|
|
20230620,115000,23297410,10190,10190,10190,10190,0
|
|
20230620,114900,23297410,10190,10190,10190,10190,0
|
|
20230620,114800,23297410,10190,10190,10190,10190,1
|
|
20230620,114700,23287220,10190,10190,10190,10190,1
|
|
20230620,114600,23277030,10190,10190,10190,10190,0
|
|
20230620,114500,23277030,10190,10190,10190,10190,0
|
|
20230620,114400,23277030,10190,10190,10190,10190,0
|
|
20230620,114300,23277030,10190,10190,10190,10190,0
|
|
20230620,114200,23277030,10190,10190,10190,10190,0
|
|
20230620,114100,23277030,10190,10190,10190,10190,0
|
|
20230620,114000,23277030,10190,10190,10190,10190,0
|
|
20230620,113900,23277030,10190,10190,10190,10190,0
|
|
20230620,113800,23277030,10190,10190,10190,10190,0
|
|
20230620,113700,23277030,10190,10190,10190,10190,0
|
|
20230620,113600,23277030,10190,10190,10190,10190,5
|
|
20230620,113500,23226080,10190,10190,10190,10190,0
|
|
20230620,113400,23226080,10190,10190,10190,10190,1
|
|
20230620,113300,23215890,10190,10190,10190,10190,0
|
|
20230620,113200,23215890,10190,10190,10190,10190,0
|
|
20230620,113100,23215890,10190,10200,10200,10190,2
|
|
20230620,113000,23195500,10200,10200,10200,10200,73
|
|
20230620,112900,22450900,10190,10190,10190,10190,0
|
|
20230620,112800,22450900,10190,10190,10190,10190,0
|
|
20230620,112700,22450900,10190,10190,10190,10190,112
|
|
20230620,112600,21309620,10200,10200,10200,10200,8
|
|
20230620,112500,21228020,10190,10190,10190,10190,0
|
|
20230620,112400,21228020,10190,10190,10190,10190,0
|
|
20230620,112300,21228020,10190,10190,10190,10190,0
|
|
20230620,112200,21228020,10190,10190,10190,10190,0
|
|
20230620,112100,21228020,10190,10190,10190,10190,0
|
|
20230620,112000,21228020,10190,10190,10190,10190,0
|
|
20230620,111900,21228020,10190,10190,10190,10190,0
|
|
20230620,111800,21228020,10190,10190,10190,10190,0
|
|
20230620,111700,21228020,10190,10190,10190,10190,0
|
|
20230620,111600,21228020,10190,10190,10190,10190,55
|
|
20230620,111500,20667570,10190,10190,10190,10190,2
|
|
20230620,111400,20647190,10190,10190,10190,10190,0
|
|
20230620,111300,20647190,10190,10190,10190,10190,0
|
|
20230620,111200,20647190,10190,10190,10190,10190,0
|
|
20230620,111100,20647190,10190,10190,10190,10190,0
|
|
20230620,111000,20647190,10190,10190,10190,10190,0
|
|
20230620,110900,20647190,10190,10190,10190,10190,0
|
|
20230620,110800,20647190,10190,10190,10190,10190,50
|
|
20230620,110700,20137690,10190,10190,10190,10190,5
|
|
20230620,110600,20086740,10190,10190,10190,10190,0
|
|
20230620,110500,20086740,10190,10190,10190,10190,0
|
|
20230620,110400,20086740,10190,10190,10190,10190,0
|
|
20230620,110300,20086740,10190,10190,10190,10190,0
|
|
20230620,110200,20086740,10190,10190,10190,10190,151
|
|
20230620,110100,18548050,10190,10190,10190,10190,1
|
|
20230620,110000,18537860,10190,10190,10190,10190,1
|
|
20230620,105900,18527670,10170,10170,10170,10170,0
|
|
20230620,105800,18527670,10170,10170,10170,10170,0
|
|
20230620,105700,18527670,10170,10170,10170,10170,0
|
|
20230620,105600,18527670,10170,10170,10170,10170,67
|
|
20230620,105500,17846280,10180,10180,10180,10180,0
|
|
20230620,105400,17846280,10180,10190,10190,10180,235
|
|
20230620,105300,15453960,10200,10200,10200,10200,100
|
|
20230620,105200,14433960,10190,10190,10190,10190,0
|
|
20230620,105100,14433960,10190,10190,10190,10190,0
|
|
20230620,105000,14433960,10190,10190,10190,10190,53
|
|
20230620,104900,13893890,10190,10190,10190,10190,0
|
|
20230620,104800,13893890,10190,10190,10190,10190,2
|
|
20230620,104700,13873510,10190,10190,10190,10190,0
|
|
20230620,104600,13873510,10190,10190,10190,10190,230
|
|
20230620,104500,11529810,10190,10190,10190,10190,3
|
|
20230620,104400,11499240,10190,10190,10190,10190,0
|
|
20230620,104300,11499240,10190,10190,10190,10190,1
|
|
20230620,104200,11489050,10190,10190,10190,10190,10
|
|
20230620,104100,11387150,10190,10190,10190,10190,0
|
|
20230620,104000,11387150,10190,10190,10190,10190,6
|
|
20230620,103900,11326010,10190,10190,10190,10190,1
|
|
20230620,103800,11315820,10190,10190,10190,10190,1
|
|
20230620,103700,11305630,10180,10180,10180,10180,0
|
|
20230620,103600,11305630,10180,10180,10180,10180,0
|
|
20230620,103500,11305630,10180,10180,10180,10180,0
|
|
20230620,103400,11305630,10180,10180,10180,10180,0
|
|
20230620,103300,11305630,10180,10180,10180,10180,0
|
|
20230620,103200,11305630,10180,10190,10190,10180,11
|
|
20230620,103100,11193550,10190,10190,10190,10190,2
|
|
20230620,103000,11173170,10190,10190,10190,10190,0
|
|
20230620,102900,11173170,10190,10190,10190,10190,300
|
|
20230620,102800,8116170,10190,10190,10190,10190,0
|
|
20230620,102700,8116170,10190,10190,10190,10190,27
|
|
20230620,102600,7841040,10190,10190,10190,10190,0
|
|
20230620,102500,7841040,10190,10190,10190,10190,0
|
|
20230620,102400,7841040,10190,10190,10190,10190,0
|
|
20230620,102300,7841040,10190,10190,10190,10190,0
|
|
20230620,102200,7841040,10190,10190,10190,10190,0
|
|
20230620,102100,7841040,10190,10190,10190,10190,7
|
|
20230620,102000,7769710,10190,10200,10200,10190,46
|
|
20230620,101900,7300960,10190,10190,10190,10190,0
|
|
20230620,101800,7300960,10190,10190,10190,10190,0
|
|
20230620,101700,7300960,10190,10190,10190,10190,0
|
|
20230620,101600,7300960,10190,10190,10190,10190,0
|
|
20230620,101500,7300960,10190,10190,10190,10190,0
|
|
20230620,101400,7300960,10190,10190,10190,10190,112
|
|
20230620,101300,6159680,10200,10200,10200,10200,0
|
|
20230620,101200,6159680,10200,10190,10200,10190,32
|
|
20230620,101100,5833300,10190,10190,10190,10190,0
|
|
20230620,101000,5833300,10190,10190,10190,10190,0
|
|
20230620,100900,5833300,10190,10190,10190,10190,1
|
|
20230620,100800,5823110,10190,10190,10190,10190,3
|
|
20230620,100700,5792540,10190,10190,10190,10190,12
|
|
20230620,100600,5670260,10190,10190,10190,10190,0
|
|
20230620,100500,5670260,10190,10190,10190,10190,0
|
|
20230620,100400,5670260,10190,10190,10190,10190,15
|
|
20230620,100300,5517410,10190,10190,10190,10190,0
|
|
20230620,100200,5517410,10190,10190,10190,10190,1
|
|
20230620,100100,5507220,10190,10190,10190,10190,1
|
|
20230620,100000,5497030,10200,10200,10200,10200,1
|
|
20230620,095900,5486830,10180,10180,10180,10180,15
|
|
20230620,095800,5334130,10180,10180,10180,10180,23
|
|
20230620,095700,5099990,10200,10190,10200,10190,3
|
|
20230620,095600,5069410,10200,10200,10200,10200,0
|
|
20230620,095500,5069410,10200,10200,10200,10200,7
|
|
20230620,095400,4998010,10200,10200,10200,10200,0
|
|
20230620,095300,4998010,10200,10190,10200,10190,18
|
|
20230620,095200,4814500,10200,10200,10200,10200,1
|
|
20230620,095100,4804300,10200,10200,10200,10200,0
|
|
20230620,095000,4804300,10200,10200,10200,10200,0
|
|
20230620,094900,4804300,10200,10200,10200,10200,2
|
|
20230620,094800,4783900,10200,10200,10200,10200,0
|
|
20230620,094700,4783900,10200,10200,10200,10200,0
|
|
20230620,094600,4783900,10200,10200,10200,10200,30
|
|
20230620,094500,4477900,10200,10200,10200,10200,0
|
|
20230620,094400,4477900,10200,10200,10200,10200,0
|
|
20230620,094300,4477900,10200,10200,10200,10200,20
|
|
20230620,094200,4273900,10180,10180,10180,10180,0
|
|
20230620,094100,4273900,10180,10180,10180,10180,0
|
|
20230620,094000,4273900,10180,10180,10180,10180,0
|
|
20230620,093900,4273900,10180,10180,10180,10180,0
|
|
20230620,093800,4273900,10180,10180,10180,10180,47
|
|
20230620,093700,3795440,10180,10190,10190,10180,58
|
|
20230620,093600,3204960,10190,10190,10190,10190,14
|
|
20230620,093500,3062300,10200,10200,10200,10200,5
|
|
20230620,093400,3011300,10200,10200,10200,10200,0
|
|
20230620,093300,3011300,10200,10200,10200,10200,4
|
|
20230620,093200,2970500,10200,10200,10200,10200,3
|
|
20230620,093100,2939900,10200,10200,10200,10200,3
|
|
20230620,093000,2909300,10200,10200,10200,10200,1
|
|
20230620,092900,2899100,10200,10200,10200,10200,0
|
|
20230620,092800,2899100,10200,10200,10200,10200,1
|
|
20230620,092700,2888900,10200,10200,10200,10200,1
|
|
20230620,092600,2878700,10200,10200,10200,10200,1
|
|
20230620,092500,2868500,10200,10200,10200,10200,0
|
|
20230620,092400,2868500,10200,10200,10200,10200,1
|
|
20230620,092300,2858300,10200,10200,10200,10200,1
|
|
20230620,092200,2848100,10200,10200,10200,10200,0
|
|
20230620,092100,2848100,10200,10200,10200,10200,1
|
|
20230620,092000,2837900,10200,10200,10200,10200,0
|
|
20230620,091900,2837900,10200,10200,10200,10200,1
|
|
20230620,091800,2827700,10200,10200,10200,10200,0
|
|
20230620,091700,2827700,10200,10200,10200,10200,0
|
|
20230620,091600,2827700,10200,10200,10200,10200,0
|
|
20230620,091500,2827700,10200,10200,10200,10200,10
|
|
20230620,091400,2725700,10180,10180,10180,10180,0
|
|
20230620,091300,2725700,10180,10180,10180,10180,1
|
|
20230620,091200,2715520,10190,10190,10190,10190,13
|
|
20230620,091100,2583050,10200,10200,10200,10200,5
|
|
20230620,091000,2532050,10200,10200,10200,10200,0
|
|
20230620,090900,2532050,10200,10200,10200,10200,20
|
|
20230620,090800,2328050,10200,10200,10200,10200,2
|
|
20230620,090700,2307650,10200,10190,10200,10190,23
|
|
20230620,090600,2073060,10200,10200,10200,10200,10
|
|
20230620,090500,1971060,10200,10200,10200,10200,20
|
|
20230620,090400,1767060,10200,10200,10200,10200,0
|
|
20230620,090300,1767060,10200,10190,10200,10190,10
|
|
20230620,090200,1665070,10200,10190,10200,10190,10
|
|
20230620,090100,1563100,10150,10150,10150,10150,50
|
|
20230620,090000,1055600,10150,10150,10150,10150,104
|