690 lines
34 KiB
CSV
690 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,202700,56395710,10180,10180,10180,10180,32
|
|
20230622,202600,56395710,10180,10180,10180,10180,0
|
|
20230622,202500,56395710,10180,10180,10180,10180,0
|
|
20230622,202400,56395710,10180,10180,10180,10180,0
|
|
20230622,202300,56395710,10180,10180,10180,10180,0
|
|
20230622,202200,56395710,10180,10180,10180,10180,0
|
|
20230622,202100,56395710,10180,10180,10180,10180,0
|
|
20230622,202000,56395710,10180,10180,10180,10180,0
|
|
20230622,201900,56395710,10180,10180,10180,10180,0
|
|
20230622,201800,56395710,10180,10180,10180,10180,0
|
|
20230622,201700,56395710,10180,10180,10180,10180,0
|
|
20230622,201600,56395710,10180,10180,10180,10180,0
|
|
20230622,201500,56395710,10180,10180,10180,10180,0
|
|
20230622,201400,56395710,10180,10180,10180,10180,0
|
|
20230622,201300,56395710,10180,10180,10180,10180,0
|
|
20230622,201200,56395710,10180,10180,10180,10180,0
|
|
20230622,201100,56395710,10180,10180,10180,10180,0
|
|
20230622,201000,56395710,10180,10180,10180,10180,0
|
|
20230622,200900,56395710,10180,10180,10180,10180,0
|
|
20230622,200800,56395710,10180,10180,10180,10180,0
|
|
20230622,200700,56395710,10180,10180,10180,10180,0
|
|
20230622,200600,56395710,10180,10180,10180,10180,0
|
|
20230622,200500,56395710,10180,10180,10180,10180,0
|
|
20230622,200400,56395710,10180,10180,10180,10180,0
|
|
20230622,200300,56395710,10180,10180,10180,10180,0
|
|
20230622,200200,56395710,10180,10180,10180,10180,0
|
|
20230622,200100,56395710,10180,10180,10180,10180,0
|
|
20230622,200000,56395710,10180,10180,10180,10180,0
|
|
20230622,195900,56395710,10180,10180,10180,10180,0
|
|
20230622,195800,56395710,10180,10180,10180,10180,0
|
|
20230622,195700,56395710,10180,10180,10180,10180,32
|
|
20230622,195600,56395710,10180,10180,10180,10180,0
|
|
20230622,195500,56395710,10180,10180,10180,10180,0
|
|
20230622,195400,56395710,10180,10180,10180,10180,0
|
|
20230622,195300,56395710,10180,10180,10180,10180,0
|
|
20230622,195200,56395710,10180,10180,10180,10180,0
|
|
20230622,195100,56395710,10180,10180,10180,10180,0
|
|
20230622,195000,56395710,10180,10180,10180,10180,0
|
|
20230622,194900,56395710,10180,10180,10180,10180,0
|
|
20230622,194800,56395710,10180,10180,10180,10180,0
|
|
20230622,194700,56395710,10180,10180,10180,10180,0
|
|
20230622,194600,56395710,10180,10180,10180,10180,0
|
|
20230622,194500,56395710,10180,10180,10180,10180,0
|
|
20230622,194400,56395710,10180,10180,10180,10180,0
|
|
20230622,194300,56395710,10180,10180,10180,10180,0
|
|
20230622,194200,56395710,10180,10180,10180,10180,0
|
|
20230622,194100,56395710,10180,10180,10180,10180,0
|
|
20230622,194000,56395710,10180,10180,10180,10180,0
|
|
20230622,193900,56395710,10180,10180,10180,10180,0
|
|
20230622,193800,56395710,10180,10180,10180,10180,0
|
|
20230622,193700,56395710,10180,10180,10180,10180,0
|
|
20230622,193600,56395710,10180,10180,10180,10180,0
|
|
20230622,193500,56395710,10180,10180,10180,10180,0
|
|
20230622,193400,56395710,10180,10180,10180,10180,0
|
|
20230622,193300,56395710,10180,10180,10180,10180,0
|
|
20230622,193200,56395710,10180,10180,10180,10180,0
|
|
20230622,193100,56395710,10180,10180,10180,10180,0
|
|
20230622,193000,56395710,10180,10180,10180,10180,0
|
|
20230622,192900,56395710,10180,10180,10180,10180,0
|
|
20230622,192800,56395710,10180,10180,10180,10180,0
|
|
20230622,192700,56395710,10180,10180,10180,10180,32
|
|
20230622,192600,56395710,10180,10180,10180,10180,0
|
|
20230622,192500,56395710,10180,10180,10180,10180,0
|
|
20230622,192400,56395710,10180,10180,10180,10180,0
|
|
20230622,192300,56395710,10180,10180,10180,10180,0
|
|
20230622,192200,56395710,10180,10180,10180,10180,0
|
|
20230622,192100,56395710,10180,10180,10180,10180,0
|
|
20230622,192000,56395710,10180,10180,10180,10180,0
|
|
20230622,191900,56395710,10180,10180,10180,10180,0
|
|
20230622,191800,56395710,10180,10180,10180,10180,0
|
|
20230622,191700,56395710,10180,10180,10180,10180,0
|
|
20230622,191600,56395710,10180,10180,10180,10180,0
|
|
20230622,191500,56395710,10180,10180,10180,10180,0
|
|
20230622,191400,56395710,10180,10180,10180,10180,0
|
|
20230622,191300,56395710,10180,10180,10180,10180,0
|
|
20230622,191200,56395710,10180,10180,10180,10180,0
|
|
20230622,191100,56395710,10180,10180,10180,10180,0
|
|
20230622,191000,56395710,10180,10180,10180,10180,0
|
|
20230622,190900,56395710,10180,10180,10180,10180,0
|
|
20230622,190800,56395710,10180,10180,10180,10180,0
|
|
20230622,190700,56395710,10180,10180,10180,10180,0
|
|
20230622,190600,56395710,10180,10180,10180,10180,0
|
|
20230622,190500,56395710,10180,10180,10180,10180,0
|
|
20230622,190400,56395710,10180,10180,10180,10180,0
|
|
20230622,190300,56395710,10180,10180,10180,10180,0
|
|
20230622,190200,56395710,10180,10180,10180,10180,0
|
|
20230622,190100,56395710,10180,10180,10180,10180,0
|
|
20230622,190000,56395710,10180,10180,10180,10180,0
|
|
20230622,185900,56395710,10180,10180,10180,10180,0
|
|
20230622,185800,56395710,10180,10180,10180,10180,0
|
|
20230622,185700,56395710,10180,10180,10180,10180,32
|
|
20230622,185600,56395710,10180,10180,10180,10180,0
|
|
20230622,185500,56395710,10180,10180,10180,10180,0
|
|
20230622,185400,56395710,10180,10180,10180,10180,0
|
|
20230622,185300,56395710,10180,10180,10180,10180,0
|
|
20230622,185200,56395710,10180,10180,10180,10180,0
|
|
20230622,185100,56395710,10180,10180,10180,10180,0
|
|
20230622,185000,56395710,10180,10180,10180,10180,0
|
|
20230622,184900,56395710,10180,10180,10180,10180,0
|
|
20230622,184800,56395710,10180,10180,10180,10180,0
|
|
20230622,184700,56395710,10180,10180,10180,10180,0
|
|
20230622,184600,56395710,10180,10180,10180,10180,0
|
|
20230622,184500,56395710,10180,10180,10180,10180,0
|
|
20230622,184400,56395710,10180,10180,10180,10180,0
|
|
20230622,184300,56395710,10180,10180,10180,10180,0
|
|
20230622,184200,56395710,10180,10180,10180,10180,0
|
|
20230622,184100,56395710,10180,10180,10180,10180,0
|
|
20230622,184000,56395710,10180,10180,10180,10180,0
|
|
20230622,183900,56395710,10180,10180,10180,10180,0
|
|
20230622,183800,56395710,10180,10180,10180,10180,0
|
|
20230622,183700,56395710,10180,10180,10180,10180,0
|
|
20230622,183600,56395710,10180,10180,10180,10180,0
|
|
20230622,183500,56395710,10180,10180,10180,10180,0
|
|
20230622,183400,56395710,10180,10180,10180,10180,0
|
|
20230622,183300,56395710,10180,10180,10180,10180,0
|
|
20230622,183200,56395710,10180,10180,10180,10180,0
|
|
20230622,183100,56395710,10180,10180,10180,10180,0
|
|
20230622,183000,56395710,10180,10180,10180,10180,0
|
|
20230622,182900,56395710,10180,10180,10180,10180,0
|
|
20230622,182800,56395710,10180,10180,10180,10180,0
|
|
20230622,182700,56395710,10180,10180,10180,10180,32
|
|
20230622,182600,56395710,10180,10180,10180,10180,0
|
|
20230622,182500,56395710,10180,10180,10180,10180,0
|
|
20230622,182400,56395710,10180,10180,10180,10180,0
|
|
20230622,182300,56395710,10180,10180,10180,10180,0
|
|
20230622,182200,56395710,10180,10180,10180,10180,0
|
|
20230622,182100,56395710,10180,10180,10180,10180,0
|
|
20230622,182000,56395710,10180,10180,10180,10180,0
|
|
20230622,181900,56395710,10180,10180,10180,10180,0
|
|
20230622,181800,56395710,10180,10180,10180,10180,0
|
|
20230622,181700,56395710,10180,10180,10180,10180,0
|
|
20230622,181600,56395710,10180,10180,10180,10180,0
|
|
20230622,181500,56395710,10180,10180,10180,10180,0
|
|
20230622,181400,56395710,10180,10180,10180,10180,0
|
|
20230622,181300,56395710,10180,10180,10180,10180,0
|
|
20230622,181200,56395710,10180,10180,10180,10180,0
|
|
20230622,181100,56395710,10180,10180,10180,10180,0
|
|
20230622,181000,56395710,10180,10180,10180,10180,0
|
|
20230622,180900,56395710,10180,10180,10180,10180,0
|
|
20230622,180800,56395710,10180,10180,10180,10180,0
|
|
20230622,180700,56395710,10180,10180,10180,10180,0
|
|
20230622,180600,56395710,10180,10180,10180,10180,0
|
|
20230622,180500,56395710,10180,10180,10180,10180,0
|
|
20230622,180400,56395710,10180,10180,10180,10180,0
|
|
20230622,180300,56395710,10180,10180,10180,10180,0
|
|
20230622,180200,56395710,10180,10180,10180,10180,0
|
|
20230622,180100,56395710,10180,10180,10180,10180,0
|
|
20230622,180000,56395710,10180,10180,10180,10180,0
|
|
20230622,175900,56395710,10180,10180,10180,10180,0
|
|
20230622,175800,56395710,10180,10180,10180,10180,0
|
|
20230622,175700,56395710,10180,10180,10180,10180,32
|
|
20230622,175600,56395710,10180,10180,10180,10180,0
|
|
20230622,175500,56395710,10180,10180,10180,10180,0
|
|
20230622,175400,56395710,10180,10180,10180,10180,0
|
|
20230622,175300,56395710,10180,10180,10180,10180,0
|
|
20230622,175200,56395710,10180,10180,10180,10180,0
|
|
20230622,175100,56395710,10180,10180,10180,10180,0
|
|
20230622,175000,56395710,10180,10180,10180,10180,0
|
|
20230622,174900,56395710,10180,10180,10180,10180,0
|
|
20230622,174800,56395710,10180,10180,10180,10180,0
|
|
20230622,174700,56395710,10180,10180,10180,10180,0
|
|
20230622,174600,56395710,10180,10180,10180,10180,0
|
|
20230622,174500,56395710,10180,10180,10180,10180,0
|
|
20230622,174400,56395710,10180,10180,10180,10180,0
|
|
20230622,174300,56395710,10180,10180,10180,10180,0
|
|
20230622,174200,56395710,10180,10180,10180,10180,0
|
|
20230622,174100,56395710,10180,10180,10180,10180,0
|
|
20230622,174000,56395710,10180,10180,10180,10180,0
|
|
20230622,173900,56395710,10180,10180,10180,10180,0
|
|
20230622,173800,56395710,10180,10180,10180,10180,0
|
|
20230622,173700,56395710,10180,10180,10180,10180,0
|
|
20230622,173600,56395710,10180,10180,10180,10180,0
|
|
20230622,173500,56395710,10180,10180,10180,10180,0
|
|
20230622,173400,56395710,10180,10180,10180,10180,0
|
|
20230622,173300,56395710,10180,10180,10180,10180,0
|
|
20230622,173200,56395710,10180,10180,10180,10180,0
|
|
20230622,173100,56395710,10180,10180,10180,10180,0
|
|
20230622,173000,56395710,10180,10180,10180,10180,0
|
|
20230622,172900,56395710,10180,10180,10180,10180,0
|
|
20230622,172800,56395710,10180,10180,10180,10180,0
|
|
20230622,172700,56395710,10180,10180,10180,10180,32
|
|
20230622,172600,56395710,10180,10180,10180,10180,0
|
|
20230622,172500,56395710,10180,10180,10180,10180,0
|
|
20230622,172400,56395710,10180,10180,10180,10180,0
|
|
20230622,172300,56395710,10180,10180,10180,10180,0
|
|
20230622,172200,56395710,10180,10180,10180,10180,0
|
|
20230622,172100,56395710,10180,10180,10180,10180,0
|
|
20230622,172000,56395710,10180,10180,10180,10180,0
|
|
20230622,171900,56395710,10180,10180,10180,10180,0
|
|
20230622,171800,56395710,10180,10180,10180,10180,0
|
|
20230622,171700,56395710,10180,10180,10180,10180,0
|
|
20230622,171600,56395710,10180,10180,10180,10180,0
|
|
20230622,171500,56395710,10180,10180,10180,10180,0
|
|
20230622,171400,56395710,10180,10180,10180,10180,0
|
|
20230622,171300,56395710,10180,10180,10180,10180,0
|
|
20230622,171200,56395710,10180,10180,10180,10180,0
|
|
20230622,171100,56395710,10180,10180,10180,10180,0
|
|
20230622,171000,56395710,10180,10180,10180,10180,0
|
|
20230622,170900,56395710,10180,10180,10180,10180,0
|
|
20230622,170800,56395710,10180,10180,10180,10180,0
|
|
20230622,170700,56395710,10180,10180,10180,10180,0
|
|
20230622,170600,56395710,10180,10180,10180,10180,0
|
|
20230622,170500,56395710,10180,10180,10180,10180,0
|
|
20230622,170400,56395710,10180,10180,10180,10180,0
|
|
20230622,170300,56395710,10180,10180,10180,10180,0
|
|
20230622,170200,56395710,10180,10180,10180,10180,0
|
|
20230622,170100,56395710,10180,10180,10180,10180,0
|
|
20230622,170000,56395710,10180,10180,10180,10180,0
|
|
20230622,165900,56395710,10180,10180,10180,10180,0
|
|
20230622,165800,56395710,10180,10180,10180,10180,0
|
|
20230622,165700,56395710,10180,10180,10180,10180,32
|
|
20230622,165600,56395710,10180,10180,10180,10180,0
|
|
20230622,165500,56395710,10180,10180,10180,10180,0
|
|
20230622,165400,56395710,10180,10180,10180,10180,0
|
|
20230622,165300,56395710,10180,10180,10180,10180,0
|
|
20230622,165200,56395710,10180,10180,10180,10180,0
|
|
20230622,165100,56395710,10180,10180,10180,10180,0
|
|
20230622,165000,56395710,10180,10180,10180,10180,0
|
|
20230622,164900,56395710,10180,10180,10180,10180,0
|
|
20230622,164800,56395710,10180,10180,10180,10180,0
|
|
20230622,164700,56395710,10180,10180,10180,10180,0
|
|
20230622,164600,56395710,10180,10180,10180,10180,0
|
|
20230622,164500,56395710,10180,10180,10180,10180,0
|
|
20230622,164400,56395710,10180,10180,10180,10180,0
|
|
20230622,164300,56395710,10180,10180,10180,10180,0
|
|
20230622,164200,56395710,10180,10180,10180,10180,0
|
|
20230622,164100,56395710,10180,10180,10180,10180,0
|
|
20230622,164000,56395710,10180,10180,10180,10180,0
|
|
20230622,163900,56395710,10180,10180,10180,10180,0
|
|
20230622,163800,56395710,10180,10180,10180,10180,0
|
|
20230622,163700,56395710,10180,10180,10180,10180,0
|
|
20230622,163600,56395710,10180,10180,10180,10180,0
|
|
20230622,163500,56395710,10180,10180,10180,10180,0
|
|
20230622,163400,56395710,10180,10180,10180,10180,0
|
|
20230622,163300,56395710,10180,10180,10180,10180,0
|
|
20230622,163200,56395710,10180,10180,10180,10180,0
|
|
20230622,163100,56395710,10180,10180,10180,10180,0
|
|
20230622,163000,56395710,10180,10180,10180,10180,0
|
|
20230622,162900,56395710,10180,10180,10180,10180,0
|
|
20230622,162800,56395710,10180,10180,10180,10180,0
|
|
20230622,162700,56395710,10180,10180,10180,10180,32
|
|
20230622,162600,56395710,10180,10180,10180,10180,0
|
|
20230622,162500,56395710,10180,10180,10180,10180,0
|
|
20230622,162400,56395710,10180,10180,10180,10180,0
|
|
20230622,162300,56395710,10180,10180,10180,10180,0
|
|
20230622,162200,56395710,10180,10180,10180,10180,0
|
|
20230622,162100,56395710,10180,10180,10180,10180,0
|
|
20230622,162000,56395710,10180,10180,10180,10180,0
|
|
20230622,161900,56395710,10180,10180,10180,10180,0
|
|
20230622,161800,56395710,10180,10180,10180,10180,0
|
|
20230622,161700,56395710,10180,10180,10180,10180,0
|
|
20230622,161600,56395710,10180,10180,10180,10180,0
|
|
20230622,161500,56395710,10180,10180,10180,10180,0
|
|
20230622,161400,56395710,10180,10180,10180,10180,0
|
|
20230622,161300,56395710,10180,10180,10180,10180,0
|
|
20230622,161200,56395710,10180,10180,10180,10180,0
|
|
20230622,161100,56395710,10180,10180,10180,10180,0
|
|
20230622,161000,56395710,10180,10180,10180,10180,0
|
|
20230622,160900,56395710,10180,10180,10180,10180,0
|
|
20230622,160800,56395710,10180,10180,10180,10180,0
|
|
20230622,160700,56395710,10180,10180,10180,10180,0
|
|
20230622,160600,56395710,10180,10180,10180,10180,0
|
|
20230622,160500,56395710,10180,10180,10180,10180,0
|
|
20230622,160400,56395710,10180,10180,10180,10180,0
|
|
20230622,160300,56395710,10180,10180,10180,10180,0
|
|
20230622,160200,56395710,10180,10180,10180,10180,0
|
|
20230622,160100,56395710,10180,10180,10180,10180,0
|
|
20230622,160000,56395710,10180,10180,10180,10180,0
|
|
20230622,155900,56395710,10180,10180,10180,10180,0
|
|
20230622,155800,56395710,10180,10180,10180,10180,0
|
|
20230622,155700,56395710,10180,10180,10180,10180,32
|
|
20230622,155600,56395710,10180,10180,10180,10180,0
|
|
20230622,155500,56395710,10180,10180,10180,10180,0
|
|
20230622,155400,56395710,10180,10180,10180,10180,0
|
|
20230622,155300,56395710,10180,10180,10180,10180,0
|
|
20230622,155200,56395710,10180,10180,10180,10180,0
|
|
20230622,155100,56395710,10180,10180,10180,10180,0
|
|
20230622,155000,56395710,10180,10180,10180,10180,0
|
|
20230622,154900,56395710,10180,10180,10180,10180,0
|
|
20230622,154800,56395710,10180,10180,10180,10180,0
|
|
20230622,154700,56395710,10180,10180,10180,10180,0
|
|
20230622,154600,56395710,10180,10180,10180,10180,0
|
|
20230622,154500,56395710,10180,10180,10180,10180,0
|
|
20230622,154400,56395710,10180,10180,10180,10180,0
|
|
20230622,154300,56395710,10180,10180,10180,10180,0
|
|
20230622,154200,56395710,10180,10180,10180,10180,0
|
|
20230622,154100,56395710,10180,10180,10180,10180,0
|
|
20230622,154000,56395710,10180,10180,10180,10180,0
|
|
20230622,153900,56395710,10180,10180,10180,10180,0
|
|
20230622,153800,56395710,10180,10180,10180,10180,0
|
|
20230622,153700,56395710,10180,10180,10180,10180,0
|
|
20230622,153600,56395710,10180,10180,10180,10180,0
|
|
20230622,153500,56395710,10180,10180,10180,10180,0
|
|
20230622,153400,56395710,10180,10180,10180,10180,0
|
|
20230622,153300,56395710,10180,10180,10180,10180,0
|
|
20230622,153200,56395710,10180,10180,10180,10180,0
|
|
20230622,153100,56395710,10180,10180,10180,10180,0
|
|
20230622,153000,56395710,10180,10180,10180,10180,32
|
|
20230622,152900,56069950,10180,10180,10180,10180,0
|
|
20230622,152800,56069950,10180,10180,10180,10180,0
|
|
20230622,152700,56069950,10180,10180,10180,10180,0
|
|
20230622,152600,56069950,10180,10180,10180,10180,0
|
|
20230622,152500,56069950,10180,10180,10180,10180,0
|
|
20230622,152400,56069950,10180,10180,10180,10180,0
|
|
20230622,152300,56069950,10180,10180,10180,10180,0
|
|
20230622,152200,56069950,10180,10180,10180,10180,0
|
|
20230622,152100,56069950,10180,10180,10180,10180,0
|
|
20230622,152000,56069950,10180,10180,10180,10180,0
|
|
20230622,151900,56069950,10180,10180,10180,10180,0
|
|
20230622,151800,56069950,10180,10180,10180,10180,5
|
|
20230622,151700,56019050,10200,10200,10200,10200,0
|
|
20230622,151600,56019050,10200,10200,10200,10200,2
|
|
20230622,151500,55998650,10190,10190,10190,10190,0
|
|
20230622,151400,55998650,10190,10190,10190,10190,4
|
|
20230622,151300,55957890,10190,10190,10190,10190,0
|
|
20230622,151200,55957890,10190,10190,10190,10190,77
|
|
20230622,151100,55173260,10180,10180,10180,10180,0
|
|
20230622,151000,55173260,10180,10180,10180,10180,2
|
|
20230622,150900,55152900,10190,10190,10190,10190,1
|
|
20230622,150800,55142710,10190,10190,10190,10190,0
|
|
20230622,150700,55142710,10190,10190,10190,10190,0
|
|
20230622,150600,55142710,10190,10190,10190,10190,0
|
|
20230622,150500,55142710,10190,10190,10190,10190,0
|
|
20230622,150400,55142710,10190,10190,10190,10190,0
|
|
20230622,150300,55142710,10190,10190,10190,10190,10
|
|
20230622,150200,55040810,10190,10190,10190,10190,5
|
|
20230622,150100,54989860,10190,10190,10190,10190,0
|
|
20230622,150000,54989860,10190,10200,10200,10190,46
|
|
20230622,145900,54521110,10200,10200,10200,10200,0
|
|
20230622,145800,54521110,10200,10200,10200,10200,0
|
|
20230622,145700,54521110,10200,10200,10200,10200,0
|
|
20230622,145600,54521110,10200,10200,10200,10200,0
|
|
20230622,145500,54521110,10200,10200,10200,10200,0
|
|
20230622,145400,54521110,10200,10200,10200,10200,0
|
|
20230622,145300,54521110,10200,10200,10200,10200,0
|
|
20230622,145200,54521110,10200,10200,10200,10200,1
|
|
20230622,145100,54510910,10190,10190,10190,10190,0
|
|
20230622,145000,54510910,10190,10190,10190,10190,0
|
|
20230622,144900,54510910,10190,10190,10190,10190,0
|
|
20230622,144800,54510910,10190,10190,10190,10190,0
|
|
20230622,144700,54510910,10190,10190,10190,10190,140
|
|
20230622,144600,53084310,10200,10200,10200,10200,0
|
|
20230622,144500,53084310,10200,10200,10200,10200,2
|
|
20230622,144400,53063910,10200,10200,10200,10200,0
|
|
20230622,144300,53063910,10200,10200,10200,10200,0
|
|
20230622,144200,53063910,10200,10200,10200,10200,10
|
|
20230622,144100,52961910,10200,10200,10200,10200,0
|
|
20230622,144000,52961910,10200,10200,10200,10200,0
|
|
20230622,143900,52961910,10200,10200,10200,10200,0
|
|
20230622,143800,52961910,10200,10200,10200,10200,100
|
|
20230622,143700,51941910,10190,10190,10190,10190,0
|
|
20230622,143600,51941910,10190,10190,10190,10190,35
|
|
20230622,143500,51585260,10190,10190,10190,10190,75
|
|
20230622,143400,50821010,10190,10190,10190,10190,0
|
|
20230622,143300,50821010,10190,10190,10190,10190,200
|
|
20230622,143200,48783010,10190,10190,10190,10190,0
|
|
20230622,143100,48783010,10190,10190,10190,10190,152
|
|
20230622,143000,47234130,10200,10200,10200,10200,0
|
|
20230622,142900,47234130,10200,10200,10200,10200,0
|
|
20230622,142800,47234130,10200,10200,10200,10200,0
|
|
20230622,142700,47234130,10200,10200,10200,10200,13
|
|
20230622,142600,47101530,10200,10200,10200,10200,0
|
|
20230622,142500,47101530,10200,10200,10200,10200,0
|
|
20230622,142400,47101530,10200,10200,10200,10200,0
|
|
20230622,142300,47101530,10200,10200,10200,10200,0
|
|
20230622,142200,47101530,10200,10200,10200,10200,0
|
|
20230622,142100,47101530,10200,10200,10200,10200,0
|
|
20230622,142000,47101530,10200,10200,10200,10200,0
|
|
20230622,141900,47101530,10200,10200,10200,10200,0
|
|
20230622,141800,47101530,10200,10200,10200,10200,0
|
|
20230622,141700,47101530,10200,10200,10200,10200,0
|
|
20230622,141600,47101530,10200,10200,10200,10200,0
|
|
20230622,141500,47101530,10200,10200,10200,10200,0
|
|
20230622,141400,47101530,10200,10200,10200,10200,0
|
|
20230622,141300,47101530,10200,10200,10200,10200,0
|
|
20230622,141200,47101530,10200,10200,10200,10200,0
|
|
20230622,141100,47101530,10200,10200,10200,10200,0
|
|
20230622,141000,47101530,10200,10200,10200,10200,0
|
|
20230622,140900,47101530,10200,10200,10200,10200,0
|
|
20230622,140800,47101530,10200,10200,10200,10200,2
|
|
20230622,140700,47081130,10190,10190,10190,10190,0
|
|
20230622,140600,47081130,10190,10190,10190,10190,0
|
|
20230622,140500,47081130,10190,10190,10190,10190,0
|
|
20230622,140400,47081130,10190,10190,10190,10190,0
|
|
20230622,140300,47081130,10190,10190,10190,10190,0
|
|
20230622,140200,47081130,10190,10190,10190,10190,100
|
|
20230622,140100,46062130,10190,10190,10190,10190,0
|
|
20230622,140000,46062130,10190,10190,10190,10190,300
|
|
20230622,135900,43005130,10190,10190,10190,10190,0
|
|
20230622,135800,43005130,10190,10190,10190,10190,0
|
|
20230622,135700,43005130,10190,10190,10190,10190,0
|
|
20230622,135600,43005130,10190,10190,10190,10190,0
|
|
20230622,135500,43005130,10190,10190,10190,10190,0
|
|
20230622,135400,43005130,10190,10190,10190,10190,0
|
|
20230622,135300,43005130,10190,10190,10190,10190,0
|
|
20230622,135200,43005130,10190,10190,10190,10190,93
|
|
20230622,135100,42057460,10200,10200,10200,10200,0
|
|
20230622,135000,42057460,10200,10200,10200,10200,50
|
|
20230622,134900,41547460,10200,10200,10200,10200,0
|
|
20230622,134800,41547460,10200,10200,10200,10200,0
|
|
20230622,134700,41547460,10200,10200,10200,10200,18
|
|
20230622,134600,41363860,10200,10200,10200,10200,0
|
|
20230622,134500,41363860,10200,10200,10200,10200,1
|
|
20230622,134400,41353660,10200,10200,10200,10200,0
|
|
20230622,134300,41353660,10200,10200,10200,10200,0
|
|
20230622,134200,41353660,10200,10200,10200,10200,1
|
|
20230622,134100,41343460,10200,10200,10200,10200,0
|
|
20230622,134000,41343460,10200,10200,10200,10200,0
|
|
20230622,133900,41343460,10200,10200,10200,10200,0
|
|
20230622,133800,41343460,10200,10200,10200,10200,0
|
|
20230622,133700,41343460,10200,10190,10200,10190,8
|
|
20230622,133600,41261920,10190,10190,10190,10190,0
|
|
20230622,133500,41261920,10190,10190,10190,10190,0
|
|
20230622,133400,41261920,10190,10190,10190,10190,1
|
|
20230622,133300,41251730,10200,10200,10200,10200,5
|
|
20230622,133200,41200730,10200,10200,10200,10200,0
|
|
20230622,133100,41200730,10200,10200,10200,10200,0
|
|
20230622,133000,41200730,10200,10200,10200,10200,0
|
|
20230622,132900,41200730,10200,10200,10200,10200,0
|
|
20230622,132800,41200730,10200,10200,10200,10200,0
|
|
20230622,132700,41200730,10200,10200,10200,10200,6
|
|
20230622,132600,41139530,10200,10200,10200,10200,0
|
|
20230622,132500,41139530,10200,10200,10200,10200,0
|
|
20230622,132400,41139530,10200,10200,10200,10200,0
|
|
20230622,132300,41139530,10200,10200,10200,10200,0
|
|
20230622,132200,41139530,10200,10200,10200,10200,0
|
|
20230622,132100,41139530,10200,10200,10200,10200,0
|
|
20230622,132000,41139530,10200,10200,10200,10200,0
|
|
20230622,131900,41139530,10200,10200,10200,10200,0
|
|
20230622,131800,41139530,10200,10200,10200,10200,0
|
|
20230622,131700,41139530,10200,10200,10200,10200,0
|
|
20230622,131600,41139530,10200,10200,10200,10200,0
|
|
20230622,131500,41139530,10200,10200,10200,10200,50
|
|
20230622,131400,40629530,10200,10200,10200,10200,0
|
|
20230622,131300,40629530,10200,10200,10200,10200,0
|
|
20230622,131200,40629530,10200,10200,10200,10200,0
|
|
20230622,131100,40629530,10200,10200,10200,10200,0
|
|
20230622,131000,40629530,10200,10200,10200,10200,1
|
|
20230622,130900,40619330,10200,10200,10200,10200,7
|
|
20230622,130800,40547930,10190,10190,10190,10190,22
|
|
20230622,130700,40323750,10190,10190,10190,10190,0
|
|
20230622,130600,40323750,10190,10190,10190,10190,1
|
|
20230622,130500,40313560,10200,10200,10200,10200,0
|
|
20230622,130400,40313560,10200,10200,10200,10200,0
|
|
20230622,130300,40313560,10200,10200,10200,10200,0
|
|
20230622,130200,40313560,10200,10200,10200,10200,0
|
|
20230622,130100,40313560,10200,10200,10200,10200,22
|
|
20230622,130000,40089160,10200,10200,10200,10200,1
|
|
20230622,125900,40078960,10190,10190,10190,10190,0
|
|
20230622,125800,40078960,10190,10190,10190,10190,0
|
|
20230622,125700,40078960,10190,10190,10190,10190,0
|
|
20230622,125600,40078960,10190,10190,10190,10190,0
|
|
20230622,125500,40078960,10190,10190,10190,10190,0
|
|
20230622,125400,40078960,10190,10190,10190,10190,10
|
|
20230622,125300,39977060,10190,10190,10190,10190,9
|
|
20230622,125200,39885350,10190,10190,10190,10190,0
|
|
20230622,125100,39885350,10190,10190,10190,10190,0
|
|
20230622,125000,39885350,10190,10190,10190,10190,0
|
|
20230622,124900,39885350,10190,10190,10190,10190,0
|
|
20230622,124800,39885350,10190,10190,10190,10190,0
|
|
20230622,124700,39885350,10190,10190,10190,10190,0
|
|
20230622,124600,39885350,10190,10190,10190,10190,1
|
|
20230622,124500,39875160,10200,10200,10200,10200,4
|
|
20230622,124400,39834360,10190,10190,10190,10190,4
|
|
20230622,124300,39793600,10200,10200,10200,10200,0
|
|
20230622,124200,39793600,10200,10200,10200,10200,0
|
|
20230622,124100,39793600,10200,10200,10200,10200,0
|
|
20230622,124000,39793600,10200,10200,10200,10200,0
|
|
20230622,123900,39793600,10200,10200,10200,10200,0
|
|
20230622,123800,39793600,10200,10200,10200,10200,0
|
|
20230622,123700,39793600,10200,10200,10200,10200,0
|
|
20230622,123600,39793600,10200,10200,10200,10200,0
|
|
20230622,123500,39793600,10200,10200,10200,10200,0
|
|
20230622,123400,39793600,10200,10200,10200,10200,0
|
|
20230622,123300,39793600,10200,10200,10200,10200,0
|
|
20230622,123200,39793600,10200,10200,10200,10200,5
|
|
20230622,123100,39742600,10200,10200,10200,10200,1
|
|
20230622,123000,39732400,10200,10200,10200,10200,1
|
|
20230622,122900,39722200,10200,10200,10200,10200,1
|
|
20230622,122800,39712000,10190,10190,10190,10190,0
|
|
20230622,122700,39712000,10190,10190,10190,10190,20
|
|
20230622,122600,39508200,10200,10200,10200,10200,0
|
|
20230622,122500,39508200,10200,10200,10200,10200,0
|
|
20230622,122400,39508200,10200,10200,10200,10200,0
|
|
20230622,122300,39508200,10200,10200,10200,10200,0
|
|
20230622,122200,39508200,10200,10200,10200,10200,0
|
|
20230622,122100,39508200,10200,10200,10200,10200,0
|
|
20230622,122000,39508200,10200,10200,10200,10200,0
|
|
20230622,121900,39508200,10200,10200,10200,10200,0
|
|
20230622,121800,39508200,10200,10200,10200,10200,0
|
|
20230622,121700,39508200,10200,10200,10200,10200,0
|
|
20230622,121600,39508200,10200,10200,10200,10200,0
|
|
20230622,121500,39508200,10200,10200,10200,10200,0
|
|
20230622,121400,39508200,10200,10200,10200,10200,0
|
|
20230622,121300,39508200,10200,10200,10200,10200,1
|
|
20230622,121200,39498000,10190,10190,10190,10190,0
|
|
20230622,121100,39498000,10190,10190,10190,10190,0
|
|
20230622,121000,39498000,10190,10190,10190,10190,0
|
|
20230622,120900,39498000,10190,10190,10190,10190,0
|
|
20230622,120800,39498000,10190,10190,10190,10190,0
|
|
20230622,120700,39498000,10190,10190,10190,10190,0
|
|
20230622,120600,39498000,10190,10190,10190,10190,0
|
|
20230622,120500,39498000,10190,10190,10190,10190,0
|
|
20230622,120400,39498000,10190,10190,10190,10190,0
|
|
20230622,120300,39498000,10190,10190,10190,10190,1
|
|
20230622,120200,39487810,10190,10190,10190,10190,0
|
|
20230622,120100,39487810,10190,10190,10190,10190,0
|
|
20230622,120000,39487810,10190,10190,10190,10190,1
|
|
20230622,115900,39477620,10190,10190,10190,10190,1
|
|
20230622,115800,39467430,10190,10190,10190,10190,0
|
|
20230622,115700,39467430,10190,10190,10190,10190,0
|
|
20230622,115600,39467430,10190,10190,10190,10190,0
|
|
20230622,115500,39467430,10190,10190,10190,10190,0
|
|
20230622,115400,39467430,10190,10190,10190,10190,0
|
|
20230622,115300,39467430,10190,10190,10190,10190,0
|
|
20230622,115200,39467430,10190,10190,10190,10190,0
|
|
20230622,115100,39467430,10190,10190,10190,10190,0
|
|
20230622,115000,39467430,10190,10190,10190,10190,0
|
|
20230622,114900,39467430,10190,10190,10190,10190,2
|
|
20230622,114800,39447050,10180,10180,10180,10180,1
|
|
20230622,114700,39436870,10170,10170,10170,10170,0
|
|
20230622,114600,39436870,10170,10170,10170,10170,0
|
|
20230622,114500,39436870,10170,10170,10170,10170,0
|
|
20230622,114400,39436870,10170,10170,10170,10170,0
|
|
20230622,114300,39436870,10170,10170,10170,10170,0
|
|
20230622,114200,39436870,10170,10170,10170,10170,0
|
|
20230622,114100,39436870,10170,10170,10170,10170,0
|
|
20230622,114000,39436870,10170,10170,10170,10170,0
|
|
20230622,113900,39436870,10170,10170,10170,10170,0
|
|
20230622,113800,39436870,10170,10170,10170,10170,0
|
|
20230622,113700,39436870,10170,10170,10170,10170,0
|
|
20230622,113600,39436870,10170,10170,10170,10170,0
|
|
20230622,113500,39436870,10170,10170,10170,10170,0
|
|
20230622,113400,39436870,10170,10170,10170,10170,0
|
|
20230622,113300,39436870,10170,10170,10170,10170,0
|
|
20230622,113200,39436870,10170,10170,10170,10170,0
|
|
20230622,113100,39436870,10170,10170,10170,10170,0
|
|
20230622,113000,39436870,10170,10170,10170,10170,0
|
|
20230622,112900,39436870,10170,10170,10170,10170,0
|
|
20230622,112800,39436870,10170,10170,10170,10170,0
|
|
20230622,112700,39436870,10170,10170,10170,10170,0
|
|
20230622,112600,39436870,10170,10170,10170,10170,0
|
|
20230622,112500,39436870,10170,10170,10170,10170,0
|
|
20230622,112400,39436870,10170,10170,10170,10170,0
|
|
20230622,112300,39436870,10170,10170,10170,10170,0
|
|
20230622,112200,39436870,10170,10170,10170,10170,0
|
|
20230622,112100,39436870,10170,10170,10170,10170,0
|
|
20230622,112000,39436870,10170,10170,10170,10170,0
|
|
20230622,111900,39436870,10170,10170,10170,10170,0
|
|
20230622,111800,39436870,10170,10170,10170,10170,0
|
|
20230622,111700,39436870,10170,10170,10170,10170,0
|
|
20230622,111600,39436870,10170,10170,10170,10170,0
|
|
20230622,111500,39436870,10170,10170,10170,10170,0
|
|
20230622,111400,39436870,10170,10170,10170,10170,92
|
|
20230622,111300,38501230,10180,10180,10180,10180,95
|
|
20230622,111200,37534130,10190,10190,10190,10190,1
|
|
20230622,111100,37523940,10190,10190,10190,10190,0
|
|
20230622,111000,37523940,10190,10190,10190,10190,0
|
|
20230622,110900,37523940,10190,10190,10190,10190,0
|
|
20230622,110800,37523940,10190,10190,10190,10190,0
|
|
20230622,110700,37523940,10190,10190,10190,10190,0
|
|
20230622,110600,37523940,10190,10190,10190,10190,0
|
|
20230622,110500,37523940,10190,10190,10190,10190,0
|
|
20230622,110400,37523940,10190,10190,10190,10190,0
|
|
20230622,110300,37523940,10190,10190,10190,10190,0
|
|
20230622,110200,37523940,10190,10190,10190,10190,1
|
|
20230622,110100,37513750,10190,10190,10190,10190,1
|
|
20230622,110000,37503560,10180,10180,10180,10180,0
|
|
20230622,105900,37503560,10180,10180,10180,10180,0
|
|
20230622,105800,37503560,10180,10180,10180,10180,0
|
|
20230622,105700,37503560,10180,10180,10180,10180,0
|
|
20230622,105600,37503560,10180,10180,10180,10180,0
|
|
20230622,105500,37503560,10180,10180,10180,10180,0
|
|
20230622,105400,37503560,10180,10180,10180,10180,0
|
|
20230622,105300,37503560,10180,10180,10180,10180,71
|
|
20230622,105200,36780780,10180,10180,10180,10180,14
|
|
20230622,105100,36638260,10180,10180,10180,10180,1
|
|
20230622,105000,36628080,10180,10180,10180,10180,0
|
|
20230622,104900,36628080,10180,10190,10190,10180,27
|
|
20230622,104800,36353210,10190,10190,10190,10190,0
|
|
20230622,104700,36353210,10190,10190,10190,10190,1
|
|
20230622,104600,36343020,10190,10190,10190,10190,73
|
|
20230622,104500,35599150,10200,10200,10200,10200,0
|
|
20230622,104400,35599150,10200,10200,10200,10200,0
|
|
20230622,104300,35599150,10200,10200,10200,10200,0
|
|
20230622,104200,35599150,10200,10200,10200,10200,0
|
|
20230622,104100,35599150,10200,10200,10200,10200,0
|
|
20230622,104000,35599150,10200,10200,10200,10200,0
|
|
20230622,103900,35599150,10200,10200,10200,10200,19
|
|
20230622,103800,35405350,10200,10200,10200,10200,0
|
|
20230622,103700,35405350,10200,10200,10200,10200,0
|
|
20230622,103600,35405350,10200,10200,10200,10200,0
|
|
20230622,103500,35405350,10200,10200,10200,10200,0
|
|
20230622,103400,35405350,10200,10200,10200,10200,4
|
|
20230622,103300,35364550,10200,10190,10200,10190,13
|
|
20230622,103200,35232050,10200,10200,10200,10200,0
|
|
20230622,103100,35232050,10200,10200,10200,10200,1
|
|
20230622,103000,35221850,10200,10200,10200,10200,0
|
|
20230622,102900,35221850,10200,10200,10200,10200,29
|
|
20230622,102800,34926050,10190,10200,10200,10190,30
|
|
20230622,102700,34620260,10200,10200,10200,10200,1
|
|
20230622,102600,34610060,10190,10190,10190,10190,1
|
|
20230622,102500,34599870,10190,10190,10190,10190,0
|
|
20230622,102400,34599870,10190,10190,10190,10190,0
|
|
20230622,102300,34599870,10190,10190,10190,10190,0
|
|
20230622,102200,34599870,10190,10190,10190,10190,0
|
|
20230622,102100,34599870,10190,10190,10190,10190,0
|
|
20230622,102000,34599870,10190,10190,10190,10190,30
|
|
20230622,101900,34294170,10190,10190,10190,10190,0
|
|
20230622,101800,34294170,10190,10190,10190,10190,0
|
|
20230622,101700,34294170,10190,10190,10190,10190,3
|
|
20230622,101600,34263600,10190,10190,10190,10190,3
|
|
20230622,101500,34233030,10190,10200,10200,10190,103
|
|
20230622,101400,33182460,10200,10200,10200,10200,0
|
|
20230622,101300,33182460,10200,10200,10200,10200,0
|
|
20230622,101200,33182460,10200,10200,10200,10200,0
|
|
20230622,101100,33182460,10200,10200,10200,10200,1
|
|
20230622,101000,33172260,10190,10190,10190,10190,0
|
|
20230622,100900,33172260,10190,10190,10190,10190,0
|
|
20230622,100800,33172260,10190,10190,10190,10190,0
|
|
20230622,100700,33172260,10190,10190,10190,10190,0
|
|
20230622,100600,33172260,10190,10190,10190,10190,0
|
|
20230622,100500,33172260,10190,10190,10190,10190,0
|
|
20230622,100400,33172260,10190,10190,10190,10190,0
|
|
20230622,100300,33172260,10190,10190,10190,10190,20
|
|
20230622,100200,32968460,10200,10200,10200,10200,0
|
|
20230622,100100,32968460,10200,10200,10200,10200,7
|
|
20230622,100000,32897060,10200,10200,10200,10200,1
|
|
20230622,095900,32886860,10200,10200,10200,10200,1
|
|
20230622,095800,32876660,10200,10200,10200,10200,10
|
|
20230622,095700,32774660,10190,10190,10190,10190,20
|
|
20230622,095600,32570860,10190,10200,10200,10190,126
|
|
20230622,095500,31286420,10200,10200,10200,10200,0
|
|
20230622,095400,31286420,10200,10190,10200,10190,27
|
|
20230622,095300,31011220,10180,10180,10180,10180,1
|
|
20230622,095200,31001040,10180,10180,10180,10180,5
|
|
20230622,095100,30950140,10180,10180,10180,10180,1
|
|
20230622,095000,30939960,10180,10180,10180,10180,0
|
|
20230622,094900,30939960,10180,10180,10180,10180,0
|
|
20230622,094800,30939960,10180,10180,10180,10180,0
|
|
20230622,094700,30939960,10180,10180,10180,10180,0
|
|
20230622,094600,30939960,10180,10180,10180,10180,0
|
|
20230622,094500,30939960,10180,10180,10180,10180,40
|
|
20230622,094400,30532760,10180,10180,10180,10180,0
|
|
20230622,094300,30532760,10180,10180,10180,10180,0
|
|
20230622,094200,30532760,10180,10180,10180,10180,0
|
|
20230622,094100,30532760,10180,10180,10180,10180,0
|
|
20230622,094000,30532760,10180,10180,10180,10180,0
|
|
20230622,093900,30532760,10180,10180,10180,10180,0
|
|
20230622,093800,30532760,10180,10180,10180,10180,1
|
|
20230622,093700,30522580,10180,10180,10180,10180,3
|
|
20230622,093600,30492040,10180,10180,10180,10180,6
|
|
20230622,093500,30430960,10180,10180,10180,10180,8
|
|
20230622,093400,30349520,10180,10180,10180,10180,2
|
|
20230622,093300,30329160,10180,10180,10180,10180,1
|
|
20230622,093200,30318980,10150,10180,10180,10150,3
|
|
20230622,093100,30288500,10180,10180,10180,10180,6
|
|
20230622,093000,30227420,10180,10180,10180,10180,2
|
|
20230622,092900,30207060,10140,10140,10140,10140,0
|
|
20230622,092800,30207060,10140,10140,10140,10140,0
|
|
20230622,092700,30207060,10140,10150,10150,10140,50
|
|
20230622,092600,29699860,10140,10140,10140,10140,0
|
|
20230622,092500,29699860,10140,10150,10150,10140,550
|
|
20230622,092400,24122180,10150,10150,10150,10150,0
|
|
20230622,092300,24122180,10150,10150,10150,10150,0
|
|
20230622,092200,24122180,10150,10150,10150,10150,4
|
|
20230622,092100,24081580,10150,10150,10150,10150,452
|
|
20230622,092000,19493780,10150,10150,10150,10150,93
|
|
20230622,091900,18549830,10150,10150,10150,10150,2
|
|
20230622,091800,18529530,10150,10150,10150,10150,29
|
|
20230622,091700,18235180,10150,10150,10150,10150,18
|
|
20230622,091600,18052480,10150,10150,10150,10150,22
|
|
20230622,091500,17829180,10150,10150,10150,10150,368
|
|
20230622,091400,14093980,10150,10150,10150,10150,100
|
|
20230622,091300,13078980,10150,10150,10150,10150,5
|
|
20230622,091200,13028230,10140,10140,10140,10140,90
|
|
20230622,091100,12115630,10150,10150,10150,10150,3
|
|
20230622,091000,12085180,10140,10140,10140,10140,459
|
|
20230622,090900,7430920,10150,10150,10150,10150,2
|
|
20230622,090800,7410620,10150,10150,10150,10150,409
|
|
20230622,090700,3259270,10150,10150,10150,10150,0
|
|
20230622,090600,3259270,10150,10150,10180,10150,157
|
|
20230622,090500,1665620,10150,10150,10150,10150,0
|
|
20230622,090400,1665620,10150,10160,10160,10150,50
|
|
20230622,090300,1158000,10150,10160,10160,10150,22
|
|
20230622,090200,934650,10150,10150,10150,10150,0
|
|
20230622,090100,934650,10150,10180,10180,10150,79
|
|
20230622,090000,132340,10180,10180,10180,10180,13
|