678 lines
34 KiB
CSV
678 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,201500,93024420,14610,14610,14610,14610,111
|
|
20230622,201400,93024420,14610,14610,14610,14610,0
|
|
20230622,201300,93024420,14610,14610,14610,14610,0
|
|
20230622,201200,93024420,14610,14610,14610,14610,0
|
|
20230622,201100,93024420,14610,14610,14610,14610,0
|
|
20230622,201000,93024420,14610,14610,14610,14610,0
|
|
20230622,200900,93024420,14610,14610,14610,14610,0
|
|
20230622,200800,93024420,14610,14610,14610,14610,0
|
|
20230622,200700,93024420,14610,14610,14610,14610,0
|
|
20230622,200600,93024420,14610,14610,14610,14610,0
|
|
20230622,200500,93024420,14610,14610,14610,14610,0
|
|
20230622,200400,93024420,14610,14610,14610,14610,0
|
|
20230622,200300,93024420,14610,14610,14610,14610,0
|
|
20230622,200200,93024420,14610,14610,14610,14610,0
|
|
20230622,200100,93024420,14610,14610,14610,14610,0
|
|
20230622,200000,93024420,14610,14610,14610,14610,0
|
|
20230622,195900,93024420,14610,14610,14610,14610,0
|
|
20230622,195800,93024420,14610,14610,14610,14610,0
|
|
20230622,195700,93024420,14610,14610,14610,14610,0
|
|
20230622,195600,93024420,14610,14610,14610,14610,0
|
|
20230622,195500,93024420,14610,14610,14610,14610,0
|
|
20230622,195400,93024420,14610,14610,14610,14610,0
|
|
20230622,195300,93024420,14610,14610,14610,14610,0
|
|
20230622,195200,93024420,14610,14610,14610,14610,0
|
|
20230622,195100,93024420,14610,14610,14610,14610,0
|
|
20230622,195000,93024420,14610,14610,14610,14610,0
|
|
20230622,194900,93024420,14610,14610,14610,14610,0
|
|
20230622,194800,93024420,14610,14610,14610,14610,0
|
|
20230622,194700,93024420,14610,14610,14610,14610,0
|
|
20230622,194600,93024420,14610,14610,14610,14610,0
|
|
20230622,194500,93024420,14610,14610,14610,14610,111
|
|
20230622,194400,93024420,14610,14610,14610,14610,0
|
|
20230622,194300,93024420,14610,14610,14610,14610,0
|
|
20230622,194200,93024420,14610,14610,14610,14610,0
|
|
20230622,194100,93024420,14610,14610,14610,14610,0
|
|
20230622,194000,93024420,14610,14610,14610,14610,0
|
|
20230622,193900,93024420,14610,14610,14610,14610,0
|
|
20230622,193800,93024420,14610,14610,14610,14610,0
|
|
20230622,193700,93024420,14610,14610,14610,14610,0
|
|
20230622,193600,93024420,14610,14610,14610,14610,0
|
|
20230622,193500,93024420,14610,14610,14610,14610,0
|
|
20230622,193400,93024420,14610,14610,14610,14610,0
|
|
20230622,193300,93024420,14610,14610,14610,14610,0
|
|
20230622,193200,93024420,14610,14610,14610,14610,0
|
|
20230622,193100,93024420,14610,14610,14610,14610,0
|
|
20230622,193000,93024420,14610,14610,14610,14610,0
|
|
20230622,192900,93024420,14610,14610,14610,14610,0
|
|
20230622,192800,93024420,14610,14610,14610,14610,0
|
|
20230622,192700,93024420,14610,14610,14610,14610,0
|
|
20230622,192600,93024420,14610,14610,14610,14610,0
|
|
20230622,192500,93024420,14610,14610,14610,14610,0
|
|
20230622,192400,93024420,14610,14610,14610,14610,0
|
|
20230622,192300,93024420,14610,14610,14610,14610,0
|
|
20230622,192200,93024420,14610,14610,14610,14610,0
|
|
20230622,192100,93024420,14610,14610,14610,14610,0
|
|
20230622,192000,93024420,14610,14610,14610,14610,0
|
|
20230622,191900,93024420,14610,14610,14610,14610,0
|
|
20230622,191800,93024420,14610,14610,14610,14610,0
|
|
20230622,191700,93024420,14610,14610,14610,14610,0
|
|
20230622,191600,93024420,14610,14610,14610,14610,0
|
|
20230622,191500,93024420,14610,14610,14610,14610,111
|
|
20230622,191400,93024420,14610,14610,14610,14610,0
|
|
20230622,191300,93024420,14610,14610,14610,14610,0
|
|
20230622,191200,93024420,14610,14610,14610,14610,0
|
|
20230622,191100,93024420,14610,14610,14610,14610,0
|
|
20230622,191000,93024420,14610,14610,14610,14610,0
|
|
20230622,190900,93024420,14610,14610,14610,14610,0
|
|
20230622,190800,93024420,14610,14610,14610,14610,0
|
|
20230622,190700,93024420,14610,14610,14610,14610,0
|
|
20230622,190600,93024420,14610,14610,14610,14610,0
|
|
20230622,190500,93024420,14610,14610,14610,14610,0
|
|
20230622,190400,93024420,14610,14610,14610,14610,0
|
|
20230622,190300,93024420,14610,14610,14610,14610,0
|
|
20230622,190200,93024420,14610,14610,14610,14610,0
|
|
20230622,190100,93024420,14610,14610,14610,14610,0
|
|
20230622,190000,93024420,14610,14610,14610,14610,0
|
|
20230622,185900,93024420,14610,14610,14610,14610,0
|
|
20230622,185800,93024420,14610,14610,14610,14610,0
|
|
20230622,185700,93024420,14610,14610,14610,14610,0
|
|
20230622,185600,93024420,14610,14610,14610,14610,0
|
|
20230622,185500,93024420,14610,14610,14610,14610,0
|
|
20230622,185400,93024420,14610,14610,14610,14610,0
|
|
20230622,185300,93024420,14610,14610,14610,14610,0
|
|
20230622,185200,93024420,14610,14610,14610,14610,0
|
|
20230622,185100,93024420,14610,14610,14610,14610,0
|
|
20230622,185000,93024420,14610,14610,14610,14610,0
|
|
20230622,184900,93024420,14610,14610,14610,14610,0
|
|
20230622,184800,93024420,14610,14610,14610,14610,0
|
|
20230622,184700,93024420,14610,14610,14610,14610,0
|
|
20230622,184600,93024420,14610,14610,14610,14610,0
|
|
20230622,184500,93024420,14610,14610,14610,14610,111
|
|
20230622,184400,93024420,14610,14610,14610,14610,0
|
|
20230622,184300,93024420,14610,14610,14610,14610,0
|
|
20230622,184200,93024420,14610,14610,14610,14610,0
|
|
20230622,184100,93024420,14610,14610,14610,14610,0
|
|
20230622,184000,93024420,14610,14610,14610,14610,0
|
|
20230622,183900,93024420,14610,14610,14610,14610,0
|
|
20230622,183800,93024420,14610,14610,14610,14610,0
|
|
20230622,183700,93024420,14610,14610,14610,14610,0
|
|
20230622,183600,93024420,14610,14610,14610,14610,0
|
|
20230622,183500,93024420,14610,14610,14610,14610,0
|
|
20230622,183400,93024420,14610,14610,14610,14610,0
|
|
20230622,183300,93024420,14610,14610,14610,14610,0
|
|
20230622,183200,93024420,14610,14610,14610,14610,0
|
|
20230622,183100,93024420,14610,14610,14610,14610,0
|
|
20230622,183000,93024420,14610,14610,14610,14610,0
|
|
20230622,182900,93024420,14610,14610,14610,14610,0
|
|
20230622,182800,93024420,14610,14610,14610,14610,0
|
|
20230622,182700,93024420,14610,14610,14610,14610,0
|
|
20230622,182600,93024420,14610,14610,14610,14610,0
|
|
20230622,182500,93024420,14610,14610,14610,14610,0
|
|
20230622,182400,93024420,14610,14610,14610,14610,0
|
|
20230622,182300,93024420,14610,14610,14610,14610,0
|
|
20230622,182200,93024420,14610,14610,14610,14610,0
|
|
20230622,182100,93024420,14610,14610,14610,14610,0
|
|
20230622,182000,93024420,14610,14610,14610,14610,0
|
|
20230622,181900,93024420,14610,14610,14610,14610,0
|
|
20230622,181800,93024420,14610,14610,14610,14610,0
|
|
20230622,181700,93024420,14610,14610,14610,14610,0
|
|
20230622,181600,93024420,14610,14610,14610,14610,0
|
|
20230622,181500,93024420,14610,14610,14610,14610,111
|
|
20230622,181400,93024420,14610,14610,14610,14610,0
|
|
20230622,181300,93024420,14610,14610,14610,14610,0
|
|
20230622,181200,93024420,14610,14610,14610,14610,0
|
|
20230622,181100,93024420,14610,14610,14610,14610,0
|
|
20230622,181000,93024420,14610,14610,14610,14610,0
|
|
20230622,180900,93024420,14610,14610,14610,14610,0
|
|
20230622,180800,93024420,14610,14610,14610,14610,0
|
|
20230622,180700,93024420,14610,14610,14610,14610,0
|
|
20230622,180600,93024420,14610,14610,14610,14610,0
|
|
20230622,180500,93024420,14610,14610,14610,14610,0
|
|
20230622,180400,93024420,14610,14610,14610,14610,0
|
|
20230622,180300,93024420,14610,14610,14610,14610,0
|
|
20230622,180200,93024420,14610,14610,14610,14610,0
|
|
20230622,180100,93024420,14610,14610,14610,14610,0
|
|
20230622,180000,93024420,14610,14610,14610,14610,0
|
|
20230622,175900,93024420,14610,14610,14610,14610,0
|
|
20230622,175800,93024420,14610,14610,14610,14610,0
|
|
20230622,175700,93024420,14610,14610,14610,14610,0
|
|
20230622,175600,93024420,14610,14610,14610,14610,0
|
|
20230622,175500,93024420,14610,14610,14610,14610,0
|
|
20230622,175400,93024420,14610,14610,14610,14610,0
|
|
20230622,175300,93024420,14610,14610,14610,14610,0
|
|
20230622,175200,93024420,14610,14610,14610,14610,0
|
|
20230622,175100,93024420,14610,14610,14610,14610,0
|
|
20230622,175000,93024420,14610,14610,14610,14610,0
|
|
20230622,174900,93024420,14610,14610,14610,14610,0
|
|
20230622,174800,93024420,14610,14610,14610,14610,0
|
|
20230622,174700,93024420,14610,14610,14610,14610,0
|
|
20230622,174600,93024420,14610,14610,14610,14610,0
|
|
20230622,174500,93024420,14610,14610,14610,14610,111
|
|
20230622,174400,93024420,14610,14610,14610,14610,0
|
|
20230622,174300,93024420,14610,14610,14610,14610,0
|
|
20230622,174200,93024420,14610,14610,14610,14610,0
|
|
20230622,174100,93024420,14610,14610,14610,14610,0
|
|
20230622,174000,93024420,14610,14610,14610,14610,0
|
|
20230622,173900,93024420,14610,14610,14610,14610,0
|
|
20230622,173800,93024420,14610,14610,14610,14610,0
|
|
20230622,173700,93024420,14610,14610,14610,14610,0
|
|
20230622,173600,93024420,14610,14610,14610,14610,0
|
|
20230622,173500,93024420,14610,14610,14610,14610,0
|
|
20230622,173400,93024420,14610,14610,14610,14610,0
|
|
20230622,173300,93024420,14610,14610,14610,14610,0
|
|
20230622,173200,93024420,14610,14610,14610,14610,0
|
|
20230622,173100,93024420,14610,14610,14610,14610,0
|
|
20230622,173000,93024420,14610,14610,14610,14610,0
|
|
20230622,172900,93024420,14610,14610,14610,14610,0
|
|
20230622,172800,93024420,14610,14610,14610,14610,0
|
|
20230622,172700,93024420,14610,14610,14610,14610,0
|
|
20230622,172600,93024420,14610,14610,14610,14610,0
|
|
20230622,172500,93024420,14610,14610,14610,14610,0
|
|
20230622,172400,93024420,14610,14610,14610,14610,0
|
|
20230622,172300,93024420,14610,14610,14610,14610,0
|
|
20230622,172200,93024420,14610,14610,14610,14610,0
|
|
20230622,172100,93024420,14610,14610,14610,14610,0
|
|
20230622,172000,93024420,14610,14610,14610,14610,0
|
|
20230622,171900,93024420,14610,14610,14610,14610,0
|
|
20230622,171800,93024420,14610,14610,14610,14610,0
|
|
20230622,171700,93024420,14610,14610,14610,14610,0
|
|
20230622,171600,93024420,14610,14610,14610,14610,0
|
|
20230622,171500,93024420,14610,14610,14610,14610,111
|
|
20230622,171400,93024420,14610,14610,14610,14610,0
|
|
20230622,171300,93024420,14610,14610,14610,14610,0
|
|
20230622,171200,93024420,14610,14610,14610,14610,0
|
|
20230622,171100,93024420,14610,14610,14610,14610,0
|
|
20230622,171000,93024420,14610,14610,14610,14610,0
|
|
20230622,170900,93024420,14610,14610,14610,14610,0
|
|
20230622,170800,93024420,14610,14610,14610,14610,0
|
|
20230622,170700,93024420,14610,14610,14610,14610,0
|
|
20230622,170600,93024420,14610,14610,14610,14610,0
|
|
20230622,170500,93024420,14610,14610,14610,14610,0
|
|
20230622,170400,93024420,14610,14610,14610,14610,0
|
|
20230622,170300,93024420,14610,14610,14610,14610,0
|
|
20230622,170200,93024420,14610,14610,14610,14610,0
|
|
20230622,170100,93024420,14610,14610,14610,14610,0
|
|
20230622,170000,93024420,14610,14610,14610,14610,0
|
|
20230622,165900,93024420,14610,14610,14610,14610,0
|
|
20230622,165800,93024420,14610,14610,14610,14610,0
|
|
20230622,165700,93024420,14610,14610,14610,14610,0
|
|
20230622,165600,93024420,14610,14610,14610,14610,0
|
|
20230622,165500,93024420,14610,14610,14610,14610,0
|
|
20230622,165400,93024420,14610,14610,14610,14610,0
|
|
20230622,165300,93024420,14610,14610,14610,14610,0
|
|
20230622,165200,93024420,14610,14610,14610,14610,0
|
|
20230622,165100,93024420,14610,14610,14610,14610,0
|
|
20230622,165000,93024420,14610,14610,14610,14610,0
|
|
20230622,164900,93024420,14610,14610,14610,14610,0
|
|
20230622,164800,93024420,14610,14610,14610,14610,0
|
|
20230622,164700,93024420,14610,14610,14610,14610,0
|
|
20230622,164600,93024420,14610,14610,14610,14610,0
|
|
20230622,164500,93024420,14610,14610,14610,14610,111
|
|
20230622,164400,93024420,14610,14610,14610,14610,0
|
|
20230622,164300,93024420,14610,14610,14610,14610,0
|
|
20230622,164200,93024420,14610,14610,14610,14610,0
|
|
20230622,164100,93024420,14610,14610,14610,14610,0
|
|
20230622,164000,93024420,14610,14610,14610,14610,0
|
|
20230622,163900,93024420,14610,14610,14610,14610,0
|
|
20230622,163800,93024420,14610,14610,14610,14610,0
|
|
20230622,163700,93024420,14610,14610,14610,14610,0
|
|
20230622,163600,93024420,14610,14610,14610,14610,0
|
|
20230622,163500,93024420,14610,14610,14610,14610,0
|
|
20230622,163400,93024420,14610,14610,14610,14610,0
|
|
20230622,163300,93024420,14610,14610,14610,14610,0
|
|
20230622,163200,93024420,14610,14610,14610,14610,0
|
|
20230622,163100,93024420,14610,14610,14610,14610,0
|
|
20230622,163000,93024420,14610,14610,14610,14610,0
|
|
20230622,162900,93024420,14610,14610,14610,14610,0
|
|
20230622,162800,93024420,14610,14610,14610,14610,0
|
|
20230622,162700,93024420,14610,14610,14610,14610,0
|
|
20230622,162600,93024420,14610,14610,14610,14610,0
|
|
20230622,162500,93024420,14610,14610,14610,14610,0
|
|
20230622,162400,93024420,14610,14610,14610,14610,0
|
|
20230622,162300,93024420,14610,14610,14610,14610,0
|
|
20230622,162200,93024420,14610,14610,14610,14610,0
|
|
20230622,162100,93024420,14610,14610,14610,14610,0
|
|
20230622,162000,93024420,14610,14610,14610,14610,0
|
|
20230622,161900,93024420,14610,14610,14610,14610,0
|
|
20230622,161800,93024420,14610,14610,14610,14610,0
|
|
20230622,161700,93024420,14610,14610,14610,14610,0
|
|
20230622,161600,93024420,14610,14610,14610,14610,0
|
|
20230622,161500,93024420,14610,14610,14610,14610,111
|
|
20230622,161400,93024420,14610,14610,14610,14610,0
|
|
20230622,161300,93024420,14610,14610,14610,14610,0
|
|
20230622,161200,93024420,14610,14610,14610,14610,0
|
|
20230622,161100,93024420,14610,14610,14610,14610,0
|
|
20230622,161000,93024420,14610,14610,14610,14610,0
|
|
20230622,160900,93024420,14610,14610,14610,14610,0
|
|
20230622,160800,93024420,14610,14610,14610,14610,0
|
|
20230622,160700,93024420,14610,14610,14610,14610,0
|
|
20230622,160600,93024420,14610,14610,14610,14610,0
|
|
20230622,160500,93024420,14610,14610,14610,14610,0
|
|
20230622,160400,93024420,14610,14610,14610,14610,0
|
|
20230622,160300,93024420,14610,14610,14610,14610,0
|
|
20230622,160200,93024420,14610,14610,14610,14610,0
|
|
20230622,160100,93024420,14610,14610,14610,14610,0
|
|
20230622,160000,93024420,14610,14610,14610,14610,0
|
|
20230622,155900,93024420,14610,14610,14610,14610,0
|
|
20230622,155800,93024420,14610,14610,14610,14610,0
|
|
20230622,155700,93024420,14610,14610,14610,14610,0
|
|
20230622,155600,93024420,14610,14610,14610,14610,0
|
|
20230622,155500,93024420,14610,14610,14610,14610,0
|
|
20230622,155400,93024420,14610,14610,14610,14610,0
|
|
20230622,155300,93024420,14610,14610,14610,14610,0
|
|
20230622,155200,93024420,14610,14610,14610,14610,0
|
|
20230622,155100,93024420,14610,14610,14610,14610,0
|
|
20230622,155000,93024420,14610,14610,14610,14610,0
|
|
20230622,154900,93024420,14610,14610,14610,14610,0
|
|
20230622,154800,93024420,14610,14610,14610,14610,0
|
|
20230622,154700,93024420,14610,14610,14610,14610,0
|
|
20230622,154600,93024420,14610,14610,14610,14610,0
|
|
20230622,154500,93024420,14610,14610,14610,14610,111
|
|
20230622,154400,93024420,14610,14610,14610,14610,0
|
|
20230622,154300,93024420,14610,14610,14610,14610,0
|
|
20230622,154200,93024420,14610,14610,14610,14610,0
|
|
20230622,154100,93024420,14610,14610,14610,14610,0
|
|
20230622,154000,93024420,14610,14610,14610,14610,0
|
|
20230622,153900,93024420,14610,14610,14610,14610,0
|
|
20230622,153800,93024420,14610,14610,14610,14610,0
|
|
20230622,153700,93024420,14610,14610,14610,14610,0
|
|
20230622,153600,93024420,14610,14610,14610,14610,0
|
|
20230622,153500,93024420,14610,14610,14610,14610,0
|
|
20230622,153400,93024420,14610,14610,14610,14610,0
|
|
20230622,153300,93024420,14610,14610,14610,14610,0
|
|
20230622,153200,93024420,14610,14610,14610,14610,0
|
|
20230622,153100,93024420,14610,14610,14610,14610,0
|
|
20230622,153000,93024420,14610,14610,14610,14610,111
|
|
20230622,152900,91402710,14570,14570,14570,14570,0
|
|
20230622,152800,91402710,14570,14570,14570,14570,0
|
|
20230622,152700,91402710,14570,14570,14570,14570,0
|
|
20230622,152600,91402710,14570,14570,14570,14570,0
|
|
20230622,152500,91402710,14570,14570,14570,14570,0
|
|
20230622,152400,91402710,14570,14570,14570,14570,0
|
|
20230622,152300,91402710,14570,14570,14570,14570,0
|
|
20230622,152200,91402710,14570,14570,14570,14570,0
|
|
20230622,152100,91402710,14570,14570,14570,14570,0
|
|
20230622,152000,91402710,14570,14570,14570,14570,0
|
|
20230622,151900,91402710,14570,14570,14570,14570,0
|
|
20230622,151800,91402710,14570,14580,14590,14570,214
|
|
20230622,151700,88280840,14580,14580,14580,14580,0
|
|
20230622,151600,88280840,14580,14590,14590,14580,20
|
|
20230622,151500,87989170,14590,14590,14590,14590,0
|
|
20230622,151400,87989170,14590,14590,14590,14590,0
|
|
20230622,151300,87989170,14590,14590,14590,14590,0
|
|
20230622,151200,87989170,14590,14590,14590,14590,0
|
|
20230622,151100,87989170,14590,14590,14590,14590,1
|
|
20230622,151000,87974580,14590,14590,14590,14590,7
|
|
20230622,150900,87872450,14600,14600,14600,14600,7
|
|
20230622,150800,87770250,14600,14600,14600,14600,20
|
|
20230622,150700,87478250,14600,14600,14600,14600,0
|
|
20230622,150600,87478250,14600,14600,14600,14600,1
|
|
20230622,150500,87463650,14620,14620,14620,14620,10
|
|
20230622,150400,87317450,14600,14620,14620,14600,210
|
|
20230622,150300,84251150,14600,14610,14610,14600,1000
|
|
20230622,150200,69651060,14610,14610,14610,14610,1
|
|
20230622,150100,69636450,14610,14610,14610,14610,0
|
|
20230622,150000,69636450,14610,14610,14610,14610,0
|
|
20230622,145900,69636450,14610,14610,14610,14610,0
|
|
20230622,145800,69636450,14610,14610,14610,14610,0
|
|
20230622,145700,69636450,14610,14620,14620,14610,2
|
|
20230622,145600,69607220,14630,14610,14630,14610,20
|
|
20230622,145500,69314860,14560,14560,14560,14560,0
|
|
20230622,145400,69314860,14560,14560,14560,14560,0
|
|
20230622,145300,69314860,14560,14560,14560,14560,0
|
|
20230622,145200,69314860,14560,14560,14560,14560,1
|
|
20230622,145100,69300300,14620,14620,14620,14620,0
|
|
20230622,145000,69300300,14620,14620,14620,14620,1
|
|
20230622,144900,69285680,14620,14630,14630,14620,60
|
|
20230622,144800,68408180,14660,14660,14660,14660,5
|
|
20230622,144700,68334880,14630,14630,14630,14630,1
|
|
20230622,144600,68320250,14630,14630,14630,14630,0
|
|
20230622,144500,68320250,14630,14630,14630,14630,0
|
|
20230622,144400,68320250,14630,14630,14630,14630,0
|
|
20230622,144300,68320250,14630,14630,14630,14630,1
|
|
20230622,144200,68305620,14630,14630,14630,14630,0
|
|
20230622,144100,68305620,14630,14630,14630,14630,0
|
|
20230622,144000,68305620,14630,14630,14630,14630,0
|
|
20230622,143900,68305620,14630,14630,14630,14630,0
|
|
20230622,143800,68305620,14630,14630,14630,14630,1
|
|
20230622,143700,68290990,14630,14630,14630,14630,0
|
|
20230622,143600,68290990,14630,14640,14640,14630,26
|
|
20230622,143500,67910600,14640,14640,14640,14640,0
|
|
20230622,143400,67910600,14640,14640,14640,14640,1
|
|
20230622,143300,67895960,14640,14640,14640,14640,1
|
|
20230622,143200,67881320,14640,14640,14640,14640,0
|
|
20230622,143100,67881320,14640,14640,14640,14640,0
|
|
20230622,143000,67881320,14640,14640,14640,14640,0
|
|
20230622,142900,67881320,14640,14640,14640,14640,25
|
|
20230622,142800,67515320,14640,14640,14640,14640,1
|
|
20230622,142700,67500680,14640,14640,14640,14640,0
|
|
20230622,142600,67500680,14640,14640,14640,14640,0
|
|
20230622,142500,67500680,14640,14640,14640,14640,0
|
|
20230622,142400,67500680,14640,14640,14640,14640,1
|
|
20230622,142300,67486040,14630,14630,14630,14630,0
|
|
20230622,142200,67486040,14630,14630,14630,14630,0
|
|
20230622,142100,67486040,14630,14630,14630,14630,0
|
|
20230622,142000,67486040,14630,14630,14630,14630,0
|
|
20230622,141900,67486040,14630,14630,14630,14630,1
|
|
20230622,141800,67471410,14630,14630,14630,14630,0
|
|
20230622,141700,67471410,14630,14630,14630,14630,0
|
|
20230622,141600,67471410,14630,14630,14630,14630,0
|
|
20230622,141500,67471410,14630,14630,14630,14630,0
|
|
20230622,141400,67471410,14630,14630,14630,14630,2
|
|
20230622,141300,67442150,14630,14630,14630,14630,0
|
|
20230622,141200,67442150,14630,14630,14630,14630,0
|
|
20230622,141100,67442150,14630,14630,14630,14630,0
|
|
20230622,141000,67442150,14630,14630,14630,14630,0
|
|
20230622,140900,67442150,14630,14630,14630,14630,1
|
|
20230622,140800,67427520,14630,14630,14630,14630,0
|
|
20230622,140700,67427520,14630,14630,14630,14630,0
|
|
20230622,140600,67427520,14630,14630,14630,14630,0
|
|
20230622,140500,67427520,14630,14630,14630,14630,1
|
|
20230622,140400,67412890,14630,14630,14630,14630,0
|
|
20230622,140300,67412890,14630,14630,14630,14630,0
|
|
20230622,140200,67412890,14630,14630,14630,14630,0
|
|
20230622,140100,67412890,14630,14630,14630,14630,0
|
|
20230622,140000,67412890,14630,14680,14680,14630,3
|
|
20230622,135900,67368910,14680,14680,14680,14680,0
|
|
20230622,135800,67368910,14680,14690,14690,14680,500
|
|
20230622,135700,60025310,14690,14690,14690,14690,0
|
|
20230622,135600,60025310,14690,14690,14690,14690,0
|
|
20230622,135500,60025310,14690,14690,14690,14690,1
|
|
20230622,135400,60010620,14690,14690,14690,14690,1
|
|
20230622,135300,59995930,14690,14690,14690,14690,0
|
|
20230622,135200,59995930,14690,14690,14690,14690,0
|
|
20230622,135100,59995930,14690,14690,14690,14690,0
|
|
20230622,135000,59995930,14690,14690,14690,14690,1
|
|
20230622,134900,59981240,14690,14710,14710,14690,100
|
|
20230622,134800,58511360,14700,14700,14700,14700,0
|
|
20230622,134700,58511360,14700,14700,14700,14700,0
|
|
20230622,134600,58511360,14700,14700,14700,14700,1
|
|
20230622,134500,58496660,14700,14700,14700,14700,0
|
|
20230622,134400,58496660,14700,14700,14700,14700,0
|
|
20230622,134300,58496660,14700,14700,14700,14700,0
|
|
20230622,134200,58496660,14700,14700,14700,14700,0
|
|
20230622,134100,58496660,14700,14700,14700,14700,1
|
|
20230622,134000,58481960,14700,14700,14700,14700,0
|
|
20230622,133900,58481960,14700,14700,14700,14700,0
|
|
20230622,133800,58481960,14700,14700,14700,14700,0
|
|
20230622,133700,58481960,14700,14700,14700,14700,0
|
|
20230622,133600,58481960,14700,14700,14700,14700,1
|
|
20230622,133500,58467260,14700,14700,14700,14700,0
|
|
20230622,133400,58467260,14700,14700,14700,14700,0
|
|
20230622,133300,58467260,14700,14700,14700,14700,0
|
|
20230622,133200,58467260,14700,14700,14700,14700,0
|
|
20230622,133100,58467260,14700,14750,14750,14700,2
|
|
20230622,133000,58437810,14750,14750,14750,14750,0
|
|
20230622,132900,58437810,14750,14750,14750,14750,0
|
|
20230622,132800,58437810,14750,14700,14750,14700,13
|
|
20230622,132700,58246660,14700,14750,14750,14700,2
|
|
20230622,132600,58217210,14750,14750,14750,14750,0
|
|
20230622,132500,58217210,14750,14750,14750,14750,0
|
|
20230622,132400,58217210,14750,14750,14750,14750,1
|
|
20230622,132300,58202460,14750,14750,14750,14750,1
|
|
20230622,132200,58187710,14700,14700,14700,14700,1
|
|
20230622,132100,58173010,14700,14700,14700,14700,0
|
|
20230622,132000,58173010,14700,14700,14700,14700,0
|
|
20230622,131900,58173010,14700,14700,14700,14700,0
|
|
20230622,131800,58173010,14700,14700,14700,14700,0
|
|
20230622,131700,58173010,14700,14700,14700,14700,2
|
|
20230622,131600,58143610,14700,14700,14700,14700,0
|
|
20230622,131500,58143610,14700,14700,14700,14700,0
|
|
20230622,131400,58143610,14700,14700,14700,14700,0
|
|
20230622,131300,58143610,14700,14700,14700,14700,0
|
|
20230622,131200,58143610,14700,14700,14700,14700,1
|
|
20230622,131100,58128910,14700,14700,14700,14700,0
|
|
20230622,131000,58128910,14700,14700,14700,14700,0
|
|
20230622,130900,58128910,14700,14700,14700,14700,0
|
|
20230622,130800,58128910,14700,14700,14700,14700,1
|
|
20230622,130700,58114210,14820,14820,14820,14820,0
|
|
20230622,130600,58114210,14820,14820,14820,14820,1
|
|
20230622,130500,58099390,14830,14730,14830,14730,10
|
|
20230622,130400,57951440,14690,14690,14690,14690,0
|
|
20230622,130300,57951440,14690,14690,14690,14690,1
|
|
20230622,130200,57936750,14690,14690,14690,14690,14
|
|
20230622,130100,57731090,14690,14690,14690,14690,0
|
|
20230622,130000,57731090,14690,14690,14690,14690,0
|
|
20230622,125900,57731090,14690,14690,14690,14690,0
|
|
20230622,125800,57731090,14690,14690,14690,14690,1
|
|
20230622,125700,57716400,14780,14780,14780,14780,0
|
|
20230622,125600,57716400,14780,14780,14780,14780,1
|
|
20230622,125500,57701620,14690,14690,14690,14690,14
|
|
20230622,125400,57495960,14690,14690,14690,14690,0
|
|
20230622,125300,57495960,14690,14750,14750,14690,2
|
|
20230622,125200,57466520,14750,14750,14750,14750,1
|
|
20230622,125100,57451770,14690,14690,14690,14690,0
|
|
20230622,125000,57451770,14690,14690,14690,14690,0
|
|
20230622,124900,57451770,14690,14690,14690,14690,1
|
|
20230622,124800,57437080,14690,14690,14690,14690,0
|
|
20230622,124700,57437080,14690,14690,14690,14690,0
|
|
20230622,124600,57437080,14690,14690,14690,14690,0
|
|
20230622,124500,57437080,14690,14690,14690,14690,0
|
|
20230622,124400,57437080,14690,14750,14750,14690,3
|
|
20230622,124300,57392890,14710,14710,14710,14710,0
|
|
20230622,124200,57392890,14710,14710,14710,14710,14
|
|
20230622,124100,57186950,14710,14710,14710,14710,0
|
|
20230622,124000,57186950,14710,14710,14710,14710,0
|
|
20230622,123900,57186950,14710,14710,14710,14710,1
|
|
20230622,123800,57172240,14720,14700,14720,14700,368
|
|
20230622,123700,51756980,14690,14690,14690,14690,0
|
|
20230622,123600,51756980,14690,14690,14690,14690,0
|
|
20230622,123500,51756980,14690,14690,14690,14690,1
|
|
20230622,123400,51742290,14690,14690,14690,14690,1
|
|
20230622,123300,51727600,14700,14720,14720,14700,594
|
|
20230622,123200,42991200,14720,14720,14720,14720,35
|
|
20230622,123100,42476000,14730,14730,14730,14730,0
|
|
20230622,123000,42476000,14730,14730,14730,14730,1
|
|
20230622,122900,42461270,14730,14730,14730,14730,0
|
|
20230622,122800,42461270,14730,14730,14730,14730,0
|
|
20230622,122700,42461270,14730,14730,14730,14730,14
|
|
20230622,122600,42255050,14730,14730,14730,14730,0
|
|
20230622,122500,42255050,14730,14730,14730,14730,1
|
|
20230622,122400,42240320,14730,14730,14730,14730,53
|
|
20230622,122300,41459630,14730,14730,14730,14730,0
|
|
20230622,122200,41459630,14730,14730,14730,14730,1
|
|
20230622,122100,41444900,14730,14730,14730,14730,1
|
|
20230622,122000,41430170,14720,14720,14720,14720,1
|
|
20230622,121900,41415450,14720,14720,14720,14720,0
|
|
20230622,121800,41415450,14720,14720,14720,14720,0
|
|
20230622,121700,41415450,14720,14720,14720,14720,0
|
|
20230622,121600,41415450,14720,14720,14720,14720,0
|
|
20230622,121500,41415450,14720,14720,14720,14720,1
|
|
20230622,121400,41400730,14720,14720,14720,14720,0
|
|
20230622,121300,41400730,14720,14720,14720,14720,0
|
|
20230622,121200,41400730,14720,14720,14720,14720,0
|
|
20230622,121100,41400730,14720,14720,14720,14720,1
|
|
20230622,121000,41386010,14730,14730,14730,14730,0
|
|
20230622,120900,41386010,14730,14730,14730,14730,4
|
|
20230622,120800,41327090,14730,14730,14730,14730,9
|
|
20230622,120700,41194520,14740,14740,14740,14740,0
|
|
20230622,120600,41194520,14740,14740,14740,14740,1
|
|
20230622,120500,41179780,14740,14740,14740,14740,0
|
|
20230622,120400,41179780,14740,14740,14740,14740,0
|
|
20230622,120300,41179780,14740,14740,14740,14740,0
|
|
20230622,120200,41179780,14740,14740,14740,14740,0
|
|
20230622,120100,41179780,14740,14740,14740,14740,1
|
|
20230622,120000,41165040,14730,14730,14730,14730,0
|
|
20230622,115900,41165040,14730,14730,14730,14730,0
|
|
20230622,115800,41165040,14730,14730,14730,14730,0
|
|
20230622,115700,41165040,14730,14730,14730,14730,0
|
|
20230622,115600,41165040,14730,14730,14730,14730,1
|
|
20230622,115500,41150310,14730,14730,14730,14730,0
|
|
20230622,115400,41150310,14730,14730,14730,14730,0
|
|
20230622,115300,41150310,14730,14730,14730,14730,0
|
|
20230622,115200,41150310,14730,14730,14730,14730,1
|
|
20230622,115100,41135580,14780,14780,14780,14780,85
|
|
20230622,115000,39879280,14780,14720,14780,14720,256
|
|
20230622,114900,36097920,14710,14710,14710,14710,0
|
|
20230622,114800,36097920,14710,14710,14710,14710,0
|
|
20230622,114700,36097920,14710,14710,14710,14710,1
|
|
20230622,114600,36083210,14710,14710,14710,14710,0
|
|
20230622,114500,36083210,14710,14710,14710,14710,0
|
|
20230622,114400,36083210,14710,14710,14710,14710,0
|
|
20230622,114300,36083210,14710,14710,14710,14710,2
|
|
20230622,114200,36053790,14710,14710,14710,14710,1
|
|
20230622,114100,36039080,14710,14710,14710,14710,0
|
|
20230622,114000,36039080,14710,14710,14710,14710,0
|
|
20230622,113900,36039080,14710,14710,14710,14710,0
|
|
20230622,113800,36039080,14710,14710,14710,14710,0
|
|
20230622,113700,36039080,14710,14710,14710,14710,1
|
|
20230622,113600,36024370,14710,14710,14710,14710,0
|
|
20230622,113500,36024370,14710,14710,14710,14710,0
|
|
20230622,113400,36024370,14710,14710,14710,14710,0
|
|
20230622,113300,36024370,14710,14710,14710,14710,1
|
|
20230622,113200,36009660,14710,14710,14710,14710,0
|
|
20230622,113100,36009660,14710,14710,14710,14710,0
|
|
20230622,113000,36009660,14710,14710,14710,14710,0
|
|
20230622,112900,36009660,14710,14710,14710,14710,0
|
|
20230622,112800,36009660,14710,14710,14710,14710,1
|
|
20230622,112700,35994950,14730,14730,14730,14730,1
|
|
20230622,112600,35980220,14730,14730,14730,14730,1
|
|
20230622,112500,35965490,14730,14730,14730,14730,0
|
|
20230622,112400,35965490,14730,14730,14730,14730,0
|
|
20230622,112300,35965490,14730,14730,14730,14730,1
|
|
20230622,112200,35950760,14730,14730,14730,14730,0
|
|
20230622,112100,35950760,14730,14730,14730,14730,0
|
|
20230622,112000,35950760,14730,14730,14730,14730,0
|
|
20230622,111900,35950760,14730,14730,14730,14730,0
|
|
20230622,111800,35950760,14730,14730,14730,14730,1
|
|
20230622,111700,35936030,14750,14750,14750,14750,0
|
|
20230622,111600,35936030,14750,14750,14750,14750,5
|
|
20230622,111500,35862280,14750,14750,14750,14750,6
|
|
20230622,111400,35773780,14730,14730,14730,14730,1
|
|
20230622,111300,35759050,14730,14730,14730,14730,0
|
|
20230622,111200,35759050,14730,14730,14730,14730,0
|
|
20230622,111100,35759050,14730,14730,14730,14730,0
|
|
20230622,111000,35759050,14730,14730,14730,14730,0
|
|
20230622,110900,35759050,14730,14730,14730,14730,1
|
|
20230622,110800,35744320,14730,14730,14730,14730,4
|
|
20230622,110700,35685400,14730,14730,14730,14730,2
|
|
20230622,110600,35655940,14730,14730,14730,14730,0
|
|
20230622,110500,35655940,14730,14730,14730,14730,0
|
|
20230622,110400,35655940,14730,14730,14730,14730,1
|
|
20230622,110300,35641210,14730,14730,14730,14730,0
|
|
20230622,110200,35641210,14730,14730,14730,14730,0
|
|
20230622,110100,35641210,14730,14730,14730,14730,0
|
|
20230622,110000,35641210,14730,14730,14730,14730,0
|
|
20230622,105900,35641210,14730,14730,14730,14730,1
|
|
20230622,105800,35626480,14730,14730,14730,14730,0
|
|
20230622,105700,35626480,14730,14730,14730,14730,0
|
|
20230622,105600,35626480,14730,14730,14730,14730,0
|
|
20230622,105500,35626480,14730,14730,14730,14730,1
|
|
20230622,105400,35611750,14730,14730,14730,14730,0
|
|
20230622,105300,35611750,14730,14730,14730,14730,0
|
|
20230622,105200,35611750,14730,14730,14730,14730,48
|
|
20230622,105100,34904710,14770,14770,14770,14770,0
|
|
20230622,105000,34904710,14770,14770,14770,14770,1
|
|
20230622,104900,34889940,14770,14770,14770,14770,0
|
|
20230622,104800,34889940,14770,14770,14770,14770,0
|
|
20230622,104700,34889940,14770,14770,14770,14770,1
|
|
20230622,104600,34875170,14730,14730,14730,14730,0
|
|
20230622,104500,34875170,14730,14730,14730,14730,1
|
|
20230622,104400,34860440,14730,14730,14730,14730,0
|
|
20230622,104300,34860440,14730,14730,14730,14730,0
|
|
20230622,104200,34860440,14730,14730,14730,14730,0
|
|
20230622,104100,34860440,14730,14730,14730,14730,0
|
|
20230622,104000,34860440,14730,14730,14730,14730,1
|
|
20230622,103900,34845710,14730,14730,14730,14730,0
|
|
20230622,103800,34845710,14730,14730,14730,14730,0
|
|
20230622,103700,34845710,14730,14730,14730,14730,0
|
|
20230622,103600,34845710,14730,14730,14730,14730,1
|
|
20230622,103500,34830980,14780,14780,14780,14780,4
|
|
20230622,103400,34771860,14780,14780,14780,14780,0
|
|
20230622,103300,34771860,14780,14780,14780,14780,0
|
|
20230622,103200,34771860,14780,14780,14780,14780,2
|
|
20230622,103100,34742300,14710,14710,14710,14710,1
|
|
20230622,103000,34727590,14710,14710,14710,14710,13
|
|
20230622,102900,34536360,14710,14710,14710,14710,0
|
|
20230622,102800,34536360,14710,14690,14710,14690,17
|
|
20230622,102700,34286330,14690,14620,14690,14620,299
|
|
20230622,102600,29896000,14560,14560,14560,14560,1
|
|
20230622,102500,29881440,14620,14620,14620,14620,0
|
|
20230622,102400,29881440,14620,14620,14620,14620,3
|
|
20230622,102300,29837580,14560,14560,14560,14560,0
|
|
20230622,102200,29837580,14560,14560,14560,14560,0
|
|
20230622,102100,29837580,14560,14560,14560,14560,1
|
|
20230622,102000,29823020,14560,14560,14560,14560,0
|
|
20230622,101900,29823020,14560,14560,14560,14560,0
|
|
20230622,101800,29823020,14560,14560,14560,14560,0
|
|
20230622,101700,29823020,14560,14560,14560,14560,1
|
|
20230622,101600,29808460,14560,14560,14560,14560,0
|
|
20230622,101500,29808460,14560,14560,14560,14560,0
|
|
20230622,101400,29808460,14560,14560,14560,14560,0
|
|
20230622,101300,29808460,14560,14560,14560,14560,0
|
|
20230622,101200,29808460,14560,14560,14560,14560,1
|
|
20230622,101100,29793900,14560,14560,14560,14560,0
|
|
20230622,101000,29793900,14560,14560,14560,14560,0
|
|
20230622,100900,29793900,14560,14580,14580,14560,68
|
|
20230622,100800,28803230,14570,14570,14570,14570,0
|
|
20230622,100700,28803230,14570,14570,14570,14570,1
|
|
20230622,100600,28788660,14570,14570,14570,14570,0
|
|
20230622,100500,28788660,14570,14570,14570,14570,0
|
|
20230622,100400,28788660,14570,14570,14570,14570,0
|
|
20230622,100300,28788660,14570,14570,14570,14570,0
|
|
20230622,100200,28788660,14570,14570,14570,14570,1
|
|
20230622,100100,28774090,14570,14570,14570,14570,0
|
|
20230622,100000,28774090,14570,14570,14570,14570,0
|
|
20230622,095900,28774090,14570,14570,14570,14570,0
|
|
20230622,095800,28774090,14570,14570,14570,14570,1
|
|
20230622,095700,28759520,14570,14570,14570,14570,0
|
|
20230622,095600,28759520,14570,14570,14570,14570,1
|
|
20230622,095500,28744950,14570,14570,14570,14570,0
|
|
20230622,095400,28744950,14570,14570,14570,14570,0
|
|
20230622,095300,28744950,14570,14570,14570,14570,1
|
|
20230622,095200,28730380,14570,14570,14570,14570,0
|
|
20230622,095100,28730380,14570,14570,14570,14570,0
|
|
20230622,095000,28730380,14570,14570,14570,14570,0
|
|
20230622,094900,28730380,14570,14570,14570,14570,0
|
|
20230622,094800,28730380,14570,14570,14570,14570,67
|
|
20230622,094700,27754190,14650,14650,14650,14650,0
|
|
20230622,094600,27754190,14650,14650,14650,14650,0
|
|
20230622,094500,27754190,14650,14650,14650,14650,1
|
|
20230622,094400,27739540,14650,14650,14650,14650,0
|
|
20230622,094300,27739540,14650,14570,14650,14570,13
|
|
20230622,094200,27549180,14560,14560,14560,14560,0
|
|
20230622,094100,27549180,14560,14550,14560,14550,27
|
|
20230622,094000,27156300,14540,14540,14540,14540,11
|
|
20230622,093900,26996360,14500,14500,14500,14500,1
|
|
20230622,093800,26981860,14490,14530,14530,14490,199
|
|
20230622,093700,24092670,14530,14530,14530,14530,0
|
|
20230622,093600,24092670,14530,14530,14530,14530,0
|
|
20230622,093500,24092670,14530,14530,14530,14530,0
|
|
20230622,093400,24092670,14530,14530,14530,14530,1
|
|
20230622,093300,24078140,14530,14530,14530,14530,0
|
|
20230622,093200,24078140,14530,14530,14530,14530,1
|
|
20230622,093100,24063610,14530,14530,14530,14530,0
|
|
20230622,093000,24063610,14530,14530,14530,14530,0
|
|
20230622,092900,24063610,14530,14530,14530,14530,1
|
|
20230622,092800,24049080,14550,14550,14550,14550,0
|
|
20230622,092700,24049080,14550,14550,14550,14550,6
|
|
20230622,092600,23961780,14550,14550,14550,14550,0
|
|
20230622,092500,23961780,14550,14550,14550,14550,2
|
|
20230622,092400,23932680,14510,14510,14510,14510,1
|
|
20230622,092300,23918170,14500,14570,14570,14500,1376
|
|
20230622,092200,3946880,14580,14580,14580,14580,0
|
|
20230622,092100,3946880,14580,14580,14580,14580,0
|
|
20230622,092000,3946880,14580,14580,14580,14580,1
|
|
20230622,091900,3932300,14570,14570,14570,14570,0
|
|
20230622,091800,3932300,14570,14580,14580,14570,46
|
|
20230622,091700,3261970,14580,14580,14580,14580,0
|
|
20230622,091600,3261970,14580,14580,14580,14580,3
|
|
20230622,091500,3218230,14580,14590,14680,14580,6
|
|
20230622,091400,3130340,14550,14550,14550,14550,0
|
|
20230622,091300,3130340,14550,14550,14550,14550,0
|
|
20230622,091200,3130340,14550,14550,14550,14550,0
|
|
20230622,091100,3130340,14550,14550,14550,14550,0
|
|
20230622,091000,3130340,14550,14550,14550,14550,1
|
|
20230622,090900,3115790,14550,14550,14550,14550,10
|
|
20230622,090800,2970290,14550,14550,14550,14550,0
|
|
20230622,090700,2970290,14550,14550,14550,14550,0
|
|
20230622,090600,2970290,14550,14550,14550,14550,0
|
|
20230622,090500,2970290,14550,14550,14550,14550,1
|
|
20230622,090400,2955740,14540,14540,14540,14540,0
|
|
20230622,090300,2955740,14540,14550,14550,14540,64
|
|
20230622,090200,2024900,14540,14540,14540,14540,0
|
|
20230622,090100,2024900,14540,14540,14540,14540,0
|
|
20230622,090000,2024900,14540,14680,14680,14540,138
|