664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,200100,344272700,14170,14170,14170,14170,244
|
|
20230620,200000,344272700,14170,14170,14170,14170,0
|
|
20230620,195900,344272700,14170,14170,14170,14170,0
|
|
20230620,195800,344272700,14170,14170,14170,14170,0
|
|
20230620,195700,344272700,14170,14170,14170,14170,0
|
|
20230620,195600,344272700,14170,14170,14170,14170,0
|
|
20230620,195500,344272700,14170,14170,14170,14170,0
|
|
20230620,195400,344272700,14170,14170,14170,14170,0
|
|
20230620,195300,344272700,14170,14170,14170,14170,0
|
|
20230620,195200,344272700,14170,14170,14170,14170,0
|
|
20230620,195100,344272700,14170,14170,14170,14170,0
|
|
20230620,195000,344272700,14170,14170,14170,14170,0
|
|
20230620,194900,344272700,14170,14170,14170,14170,0
|
|
20230620,194800,344272700,14170,14170,14170,14170,0
|
|
20230620,194700,344272700,14170,14170,14170,14170,0
|
|
20230620,194600,344272700,14170,14170,14170,14170,0
|
|
20230620,194500,344272700,14170,14170,14170,14170,0
|
|
20230620,194400,344272700,14170,14170,14170,14170,0
|
|
20230620,194300,344272700,14170,14170,14170,14170,0
|
|
20230620,194200,344272700,14170,14170,14170,14170,0
|
|
20230620,194100,344272700,14170,14170,14170,14170,0
|
|
20230620,194000,344272700,14170,14170,14170,14170,0
|
|
20230620,193900,344272700,14170,14170,14170,14170,0
|
|
20230620,193800,344272700,14170,14170,14170,14170,0
|
|
20230620,193700,344272700,14170,14170,14170,14170,0
|
|
20230620,193600,344272700,14170,14170,14170,14170,0
|
|
20230620,193500,344272700,14170,14170,14170,14170,0
|
|
20230620,193400,344272700,14170,14170,14170,14170,0
|
|
20230620,193300,344272700,14170,14170,14170,14170,0
|
|
20230620,193200,344272700,14170,14170,14170,14170,0
|
|
20230620,193100,344272700,14170,14170,14170,14170,244
|
|
20230620,193000,344272700,14170,14170,14170,14170,0
|
|
20230620,192900,344272700,14170,14170,14170,14170,0
|
|
20230620,192800,344272700,14170,14170,14170,14170,0
|
|
20230620,192700,344272700,14170,14170,14170,14170,0
|
|
20230620,192600,344272700,14170,14170,14170,14170,0
|
|
20230620,192500,344272700,14170,14170,14170,14170,0
|
|
20230620,192400,344272700,14170,14170,14170,14170,0
|
|
20230620,192300,344272700,14170,14170,14170,14170,0
|
|
20230620,192200,344272700,14170,14170,14170,14170,0
|
|
20230620,192100,344272700,14170,14170,14170,14170,0
|
|
20230620,192000,344272700,14170,14170,14170,14170,0
|
|
20230620,191900,344272700,14170,14170,14170,14170,0
|
|
20230620,191800,344272700,14170,14170,14170,14170,0
|
|
20230620,191700,344272700,14170,14170,14170,14170,0
|
|
20230620,191600,344272700,14170,14170,14170,14170,0
|
|
20230620,191500,344272700,14170,14170,14170,14170,0
|
|
20230620,191400,344272700,14170,14170,14170,14170,0
|
|
20230620,191300,344272700,14170,14170,14170,14170,0
|
|
20230620,191200,344272700,14170,14170,14170,14170,0
|
|
20230620,191100,344272700,14170,14170,14170,14170,0
|
|
20230620,191000,344272700,14170,14170,14170,14170,0
|
|
20230620,190900,344272700,14170,14170,14170,14170,0
|
|
20230620,190800,344272700,14170,14170,14170,14170,0
|
|
20230620,190700,344272700,14170,14170,14170,14170,0
|
|
20230620,190600,344272700,14170,14170,14170,14170,0
|
|
20230620,190500,344272700,14170,14170,14170,14170,0
|
|
20230620,190400,344272700,14170,14170,14170,14170,0
|
|
20230620,190300,344272700,14170,14170,14170,14170,0
|
|
20230620,190200,344272700,14170,14170,14170,14170,0
|
|
20230620,190100,344272700,14170,14170,14170,14170,244
|
|
20230620,190000,344272700,14170,14170,14170,14170,0
|
|
20230620,185900,344272700,14170,14170,14170,14170,0
|
|
20230620,185800,344272700,14170,14170,14170,14170,0
|
|
20230620,185700,344272700,14170,14170,14170,14170,0
|
|
20230620,185600,344272700,14170,14170,14170,14170,0
|
|
20230620,185500,344272700,14170,14170,14170,14170,0
|
|
20230620,185400,344272700,14170,14170,14170,14170,0
|
|
20230620,185300,344272700,14170,14170,14170,14170,0
|
|
20230620,185200,344272700,14170,14170,14170,14170,0
|
|
20230620,185100,344272700,14170,14170,14170,14170,0
|
|
20230620,185000,344272700,14170,14170,14170,14170,0
|
|
20230620,184900,344272700,14170,14170,14170,14170,0
|
|
20230620,184800,344272700,14170,14170,14170,14170,0
|
|
20230620,184700,344272700,14170,14170,14170,14170,0
|
|
20230620,184600,344272700,14170,14170,14170,14170,0
|
|
20230620,184500,344272700,14170,14170,14170,14170,0
|
|
20230620,184400,344272700,14170,14170,14170,14170,0
|
|
20230620,184300,344272700,14170,14170,14170,14170,0
|
|
20230620,184200,344272700,14170,14170,14170,14170,0
|
|
20230620,184100,344272700,14170,14170,14170,14170,0
|
|
20230620,184000,344272700,14170,14170,14170,14170,0
|
|
20230620,183900,344272700,14170,14170,14170,14170,0
|
|
20230620,183800,344272700,14170,14170,14170,14170,0
|
|
20230620,183700,344272700,14170,14170,14170,14170,0
|
|
20230620,183600,344272700,14170,14170,14170,14170,0
|
|
20230620,183500,344272700,14170,14170,14170,14170,0
|
|
20230620,183400,344272700,14170,14170,14170,14170,0
|
|
20230620,183300,344272700,14170,14170,14170,14170,0
|
|
20230620,183200,344272700,14170,14170,14170,14170,0
|
|
20230620,183100,344272700,14170,14170,14170,14170,244
|
|
20230620,183000,344272700,14170,14170,14170,14170,0
|
|
20230620,182900,344272700,14170,14170,14170,14170,0
|
|
20230620,182800,344272700,14170,14170,14170,14170,0
|
|
20230620,182700,344272700,14170,14170,14170,14170,0
|
|
20230620,182600,344272700,14170,14170,14170,14170,0
|
|
20230620,182500,344272700,14170,14170,14170,14170,0
|
|
20230620,182400,344272700,14170,14170,14170,14170,0
|
|
20230620,182300,344272700,14170,14170,14170,14170,0
|
|
20230620,182200,344272700,14170,14170,14170,14170,0
|
|
20230620,182100,344272700,14170,14170,14170,14170,0
|
|
20230620,182000,344272700,14170,14170,14170,14170,0
|
|
20230620,181900,344272700,14170,14170,14170,14170,0
|
|
20230620,181800,344272700,14170,14170,14170,14170,0
|
|
20230620,181700,344272700,14170,14170,14170,14170,0
|
|
20230620,181600,344272700,14170,14170,14170,14170,0
|
|
20230620,181500,344272700,14170,14170,14170,14170,0
|
|
20230620,181400,344272700,14170,14170,14170,14170,0
|
|
20230620,181300,344272700,14170,14170,14170,14170,0
|
|
20230620,181200,344272700,14170,14170,14170,14170,0
|
|
20230620,181100,344272700,14170,14170,14170,14170,0
|
|
20230620,181000,344272700,14170,14170,14170,14170,0
|
|
20230620,180900,344272700,14170,14170,14170,14170,0
|
|
20230620,180800,344272700,14170,14170,14170,14170,0
|
|
20230620,180700,344272700,14170,14170,14170,14170,0
|
|
20230620,180600,344272700,14170,14170,14170,14170,0
|
|
20230620,180500,344272700,14170,14170,14170,14170,0
|
|
20230620,180400,344272700,14170,14170,14170,14170,0
|
|
20230620,180300,344272700,14170,14170,14170,14170,0
|
|
20230620,180200,344272700,14170,14170,14170,14170,0
|
|
20230620,180100,344272700,14170,14170,14170,14170,244
|
|
20230620,180000,344272700,14170,14170,14170,14170,0
|
|
20230620,175900,344272700,14170,14170,14170,14170,0
|
|
20230620,175800,344272700,14170,14170,14170,14170,0
|
|
20230620,175700,344272700,14170,14170,14170,14170,0
|
|
20230620,175600,344272700,14170,14170,14170,14170,0
|
|
20230620,175500,344272700,14170,14170,14170,14170,0
|
|
20230620,175400,344272700,14170,14170,14170,14170,0
|
|
20230620,175300,344272700,14170,14170,14170,14170,0
|
|
20230620,175200,344272700,14170,14170,14170,14170,0
|
|
20230620,175100,344272700,14170,14170,14170,14170,0
|
|
20230620,175000,344272700,14170,14170,14170,14170,0
|
|
20230620,174900,344272700,14170,14170,14170,14170,0
|
|
20230620,174800,344272700,14170,14170,14170,14170,0
|
|
20230620,174700,344272700,14170,14170,14170,14170,0
|
|
20230620,174600,344272700,14170,14170,14170,14170,0
|
|
20230620,174500,344272700,14170,14170,14170,14170,0
|
|
20230620,174400,344272700,14170,14170,14170,14170,0
|
|
20230620,174300,344272700,14170,14170,14170,14170,0
|
|
20230620,174200,344272700,14170,14170,14170,14170,0
|
|
20230620,174100,344272700,14170,14170,14170,14170,0
|
|
20230620,174000,344272700,14170,14170,14170,14170,0
|
|
20230620,173900,344272700,14170,14170,14170,14170,0
|
|
20230620,173800,344272700,14170,14170,14170,14170,0
|
|
20230620,173700,344272700,14170,14170,14170,14170,0
|
|
20230620,173600,344272700,14170,14170,14170,14170,0
|
|
20230620,173500,344272700,14170,14170,14170,14170,0
|
|
20230620,173400,344272700,14170,14170,14170,14170,0
|
|
20230620,173300,344272700,14170,14170,14170,14170,0
|
|
20230620,173200,344272700,14170,14170,14170,14170,0
|
|
20230620,173100,344272700,14170,14170,14170,14170,244
|
|
20230620,173000,344272700,14170,14170,14170,14170,0
|
|
20230620,172900,344272700,14170,14170,14170,14170,0
|
|
20230620,172800,344272700,14170,14170,14170,14170,0
|
|
20230620,172700,344272700,14170,14170,14170,14170,0
|
|
20230620,172600,344272700,14170,14170,14170,14170,0
|
|
20230620,172500,344272700,14170,14170,14170,14170,0
|
|
20230620,172400,344272700,14170,14170,14170,14170,0
|
|
20230620,172300,344272700,14170,14170,14170,14170,0
|
|
20230620,172200,344272700,14170,14170,14170,14170,0
|
|
20230620,172100,344272700,14170,14170,14170,14170,0
|
|
20230620,172000,344272700,14170,14170,14170,14170,0
|
|
20230620,171900,344272700,14170,14170,14170,14170,0
|
|
20230620,171800,344272700,14170,14170,14170,14170,0
|
|
20230620,171700,344272700,14170,14170,14170,14170,0
|
|
20230620,171600,344272700,14170,14170,14170,14170,0
|
|
20230620,171500,344272700,14170,14170,14170,14170,0
|
|
20230620,171400,344272700,14170,14170,14170,14170,0
|
|
20230620,171300,344272700,14170,14170,14170,14170,0
|
|
20230620,171200,344272700,14170,14170,14170,14170,0
|
|
20230620,171100,344272700,14170,14170,14170,14170,0
|
|
20230620,171000,344272700,14170,14170,14170,14170,0
|
|
20230620,170900,344272700,14170,14170,14170,14170,0
|
|
20230620,170800,344272700,14170,14170,14170,14170,0
|
|
20230620,170700,344272700,14170,14170,14170,14170,0
|
|
20230620,170600,344272700,14170,14170,14170,14170,0
|
|
20230620,170500,344272700,14170,14170,14170,14170,0
|
|
20230620,170400,344272700,14170,14170,14170,14170,0
|
|
20230620,170300,344272700,14170,14170,14170,14170,0
|
|
20230620,170200,344272700,14170,14170,14170,14170,0
|
|
20230620,170100,344272700,14170,14170,14170,14170,244
|
|
20230620,170000,344272700,14170,14170,14170,14170,0
|
|
20230620,165900,344272700,14170,14170,14170,14170,0
|
|
20230620,165800,344272700,14170,14170,14170,14170,0
|
|
20230620,165700,344272700,14170,14170,14170,14170,0
|
|
20230620,165600,344272700,14170,14170,14170,14170,0
|
|
20230620,165500,344272700,14170,14170,14170,14170,0
|
|
20230620,165400,344272700,14170,14170,14170,14170,0
|
|
20230620,165300,344272700,14170,14170,14170,14170,0
|
|
20230620,165200,344272700,14170,14170,14170,14170,0
|
|
20230620,165100,344272700,14170,14170,14170,14170,0
|
|
20230620,165000,344272700,14170,14170,14170,14170,0
|
|
20230620,164900,344272700,14170,14170,14170,14170,0
|
|
20230620,164800,344272700,14170,14170,14170,14170,0
|
|
20230620,164700,344272700,14170,14170,14170,14170,0
|
|
20230620,164600,344272700,14170,14170,14170,14170,0
|
|
20230620,164500,344272700,14170,14170,14170,14170,0
|
|
20230620,164400,344272700,14170,14170,14170,14170,0
|
|
20230620,164300,344272700,14170,14170,14170,14170,0
|
|
20230620,164200,344272700,14170,14170,14170,14170,0
|
|
20230620,164100,344272700,14170,14170,14170,14170,0
|
|
20230620,164000,344272700,14170,14170,14170,14170,0
|
|
20230620,163900,344272700,14170,14170,14170,14170,0
|
|
20230620,163800,344272700,14170,14170,14170,14170,0
|
|
20230620,163700,344272700,14170,14170,14170,14170,0
|
|
20230620,163600,344272700,14170,14170,14170,14170,0
|
|
20230620,163500,344272700,14170,14170,14170,14170,0
|
|
20230620,163400,344272700,14170,14170,14170,14170,0
|
|
20230620,163300,344272700,14170,14170,14170,14170,0
|
|
20230620,163200,344272700,14170,14170,14170,14170,0
|
|
20230620,163100,344272700,14170,14170,14170,14170,244
|
|
20230620,163000,344272700,14170,14170,14170,14170,0
|
|
20230620,162900,344272700,14170,14170,14170,14170,0
|
|
20230620,162800,344272700,14170,14170,14170,14170,0
|
|
20230620,162700,344272700,14170,14170,14170,14170,0
|
|
20230620,162600,344272700,14170,14170,14170,14170,0
|
|
20230620,162500,344272700,14170,14170,14170,14170,0
|
|
20230620,162400,344272700,14170,14170,14170,14170,0
|
|
20230620,162300,344272700,14170,14170,14170,14170,0
|
|
20230620,162200,344272700,14170,14170,14170,14170,0
|
|
20230620,162100,344272700,14170,14170,14170,14170,0
|
|
20230620,162000,344272700,14170,14170,14170,14170,0
|
|
20230620,161900,344272700,14170,14170,14170,14170,0
|
|
20230620,161800,344272700,14170,14170,14170,14170,0
|
|
20230620,161700,344272700,14170,14170,14170,14170,0
|
|
20230620,161600,344272700,14170,14170,14170,14170,0
|
|
20230620,161500,344272700,14170,14170,14170,14170,0
|
|
20230620,161400,344272700,14170,14170,14170,14170,0
|
|
20230620,161300,344272700,14170,14170,14170,14170,0
|
|
20230620,161200,344272700,14170,14170,14170,14170,0
|
|
20230620,161100,344272700,14170,14170,14170,14170,0
|
|
20230620,161000,344272700,14170,14170,14170,14170,0
|
|
20230620,160900,344272700,14170,14170,14170,14170,0
|
|
20230620,160800,344272700,14170,14170,14170,14170,0
|
|
20230620,160700,344272700,14170,14170,14170,14170,0
|
|
20230620,160600,344272700,14170,14170,14170,14170,0
|
|
20230620,160500,344272700,14170,14170,14170,14170,0
|
|
20230620,160400,344272700,14170,14170,14170,14170,0
|
|
20230620,160300,344272700,14170,14170,14170,14170,0
|
|
20230620,160200,344272700,14170,14170,14170,14170,0
|
|
20230620,160100,344272700,14170,14170,14170,14170,244
|
|
20230620,160000,344272700,14170,14170,14170,14170,0
|
|
20230620,155900,344272700,14170,14170,14170,14170,0
|
|
20230620,155800,344272700,14170,14170,14170,14170,0
|
|
20230620,155700,344272700,14170,14170,14170,14170,0
|
|
20230620,155600,344272700,14170,14170,14170,14170,0
|
|
20230620,155500,344272700,14170,14170,14170,14170,0
|
|
20230620,155400,344272700,14170,14170,14170,14170,0
|
|
20230620,155300,344272700,14170,14170,14170,14170,0
|
|
20230620,155200,344272700,14170,14170,14170,14170,0
|
|
20230620,155100,344272700,14170,14170,14170,14170,0
|
|
20230620,155000,344272700,14170,14170,14170,14170,0
|
|
20230620,154900,344272700,14170,14170,14170,14170,0
|
|
20230620,154800,344272700,14170,14170,14170,14170,0
|
|
20230620,154700,344272700,14170,14170,14170,14170,0
|
|
20230620,154600,344272700,14170,14170,14170,14170,0
|
|
20230620,154500,344272700,14170,14170,14170,14170,0
|
|
20230620,154400,344272700,14170,14170,14170,14170,0
|
|
20230620,154300,344272700,14170,14170,14170,14170,0
|
|
20230620,154200,344272700,14170,14170,14170,14170,0
|
|
20230620,154100,344272700,14170,14170,14170,14170,0
|
|
20230620,154000,344272700,14170,14170,14170,14170,0
|
|
20230620,153900,344272700,14170,14170,14170,14170,0
|
|
20230620,153800,344272700,14170,14170,14170,14170,0
|
|
20230620,153700,344272700,14170,14170,14170,14170,0
|
|
20230620,153600,344272700,14170,14170,14170,14170,0
|
|
20230620,153500,344272700,14170,14170,14170,14170,0
|
|
20230620,153400,344272700,14170,14170,14170,14170,0
|
|
20230620,153300,344272700,14170,14170,14170,14170,0
|
|
20230620,153200,344272700,14170,14170,14170,14170,0
|
|
20230620,153100,344272700,14170,14170,14170,14170,244
|
|
20230620,153000,344272700,14170,14170,14170,14170,244
|
|
20230620,152900,340815220,14170,14170,14170,14170,0
|
|
20230620,152800,340815220,14170,14170,14170,14170,0
|
|
20230620,152700,340815220,14170,14170,14170,14170,0
|
|
20230620,152600,340815220,14170,14170,14170,14170,0
|
|
20230620,152500,340815220,14170,14170,14170,14170,0
|
|
20230620,152400,340815220,14170,14170,14170,14170,0
|
|
20230620,152300,340815220,14170,14170,14170,14170,0
|
|
20230620,152200,340815220,14170,14170,14170,14170,0
|
|
20230620,152100,340815220,14170,14170,14170,14170,0
|
|
20230620,152000,340815220,14170,14170,14170,14170,0
|
|
20230620,151900,340815220,14170,14140,14170,14120,251
|
|
20230620,151800,337262720,14130,14080,14130,14080,2
|
|
20230620,151700,337234510,14130,14090,14130,14080,201
|
|
20230620,151600,334403870,14140,14140,14140,14140,0
|
|
20230620,151500,334403870,14140,14090,14140,14090,215
|
|
20230620,151400,331374470,14080,14080,14080,14080,0
|
|
20230620,151300,331374470,14080,14080,14080,14080,0
|
|
20230620,151200,331374470,14080,14080,14080,14080,92
|
|
20230620,151100,330079110,14080,14090,14090,14080,176
|
|
20230620,151000,327599330,14150,14150,14150,14150,0
|
|
20230620,150900,327599330,14150,14150,14150,14150,0
|
|
20230620,150800,327599330,14150,14150,14150,14150,5
|
|
20230620,150700,327528580,14150,14150,14150,14150,0
|
|
20230620,150600,327528580,14150,14150,14150,14150,10
|
|
20230620,150500,327387080,14100,14100,14100,14100,28
|
|
20230620,150400,326992280,14100,14100,14100,14100,72
|
|
20230620,150300,325977080,14150,14150,14150,14150,20
|
|
20230620,150200,325694080,14160,14160,14160,14160,0
|
|
20230620,150100,325694080,14160,14160,14160,14160,0
|
|
20230620,150000,325694080,14160,14160,14160,14160,1
|
|
20230620,145900,325679920,14090,14090,14090,14090,0
|
|
20230620,145800,325679920,14090,14090,14090,14090,0
|
|
20230620,145700,325679920,14090,14090,14090,14090,1
|
|
20230620,145600,325665830,14160,14160,14160,14160,1
|
|
20230620,145500,325651670,14130,14130,14130,14130,28
|
|
20230620,145400,325256030,14130,14090,14130,14090,243
|
|
20230620,145300,321832120,14100,14100,14100,14100,200
|
|
20230620,145200,319012120,14110,14120,14120,14110,202
|
|
20230620,145100,316161890,14120,14120,14120,14120,0
|
|
20230620,145000,316161890,14120,14120,14120,14120,299
|
|
20230620,144900,311940010,14130,14130,14130,14130,73
|
|
20230620,144800,310908520,14130,14160,14160,14130,77
|
|
20230620,144700,309818260,14160,14160,14160,14160,0
|
|
20230620,144600,309818260,14160,14160,14160,14160,0
|
|
20230620,144500,309818260,14160,14160,14160,14160,0
|
|
20230620,144400,309818260,14160,14160,14160,14160,0
|
|
20230620,144300,309818260,14160,14160,14160,14160,0
|
|
20230620,144200,309818260,14160,14160,14160,14160,0
|
|
20230620,144100,309818260,14160,14160,14160,14160,1
|
|
20230620,144000,309804100,14140,14140,14140,14140,1
|
|
20230620,143900,309789960,14160,14160,14160,14160,0
|
|
20230620,143800,309789960,14160,14160,14160,14160,50
|
|
20230620,143700,309081960,14170,14170,14170,14170,0
|
|
20230620,143600,309081960,14170,14170,14170,14170,0
|
|
20230620,143500,309081960,14170,14170,14170,14170,1
|
|
20230620,143400,309067790,14190,14180,14190,14180,5
|
|
20230620,143300,308996860,14190,14180,14190,14180,148
|
|
20230620,143200,306898100,14180,14180,14180,14180,1
|
|
20230620,143100,306883920,14180,14120,14180,14120,2
|
|
20230620,143000,306855620,14180,14170,14180,14170,10
|
|
20230620,142900,306713830,14170,14150,14170,14150,3
|
|
20230620,142800,306671350,14090,14100,14100,14090,41
|
|
20230620,142700,306093620,14170,14170,14170,14170,2
|
|
20230620,142600,306065280,14170,14170,14170,14170,0
|
|
20230620,142500,306065280,14170,14170,14170,14170,200
|
|
20230620,142400,303231280,14170,14160,14170,14160,2
|
|
20230620,142300,303202950,14140,14140,14140,14140,1
|
|
20230620,142200,303188810,14140,14140,14140,14140,0
|
|
20230620,142100,303188810,14140,14140,14140,14140,0
|
|
20230620,142000,303188810,14140,14140,14140,14140,0
|
|
20230620,141900,303188810,14140,14140,14140,14140,5
|
|
20230620,141800,303118110,14140,14130,14140,14130,200
|
|
20230620,141700,300290130,14140,14140,14140,14140,0
|
|
20230620,141600,300290130,14140,14140,14140,14140,0
|
|
20230620,141500,300290130,14140,14140,14140,14140,75
|
|
20230620,141400,299229630,14140,14140,14140,14140,0
|
|
20230620,141300,299229630,14140,14140,14140,14140,0
|
|
20230620,141200,299229630,14140,14140,14140,14140,0
|
|
20230620,141100,299229630,14140,14140,14140,14140,0
|
|
20230620,141000,299229630,14140,14140,14140,14140,0
|
|
20230620,140900,299229630,14140,14140,14140,14140,1
|
|
20230620,140800,299215490,14100,14100,14100,14100,0
|
|
20230620,140700,299215490,14100,14100,14100,14100,0
|
|
20230620,140600,299215490,14100,14100,14100,14100,1
|
|
20230620,140500,299201390,14170,14100,14170,14100,33
|
|
20230620,140400,298734660,14100,14100,14100,14100,100
|
|
20230620,140300,297324660,14100,14100,14100,14100,1
|
|
20230620,140200,297310560,14100,14100,14100,14100,0
|
|
20230620,140100,297310560,14100,14100,14100,14100,0
|
|
20230620,140000,297310560,14100,14130,14130,14100,443
|
|
20230620,135900,291062700,14130,14130,14130,14130,9
|
|
20230620,135800,290935530,14180,14180,14180,14180,0
|
|
20230620,135700,290935530,14180,14180,14180,14180,0
|
|
20230620,135600,290935530,14180,14180,14180,14180,0
|
|
20230620,135500,290935530,14180,14180,14180,14180,0
|
|
20230620,135400,290935530,14180,14180,14180,14180,0
|
|
20230620,135300,290935530,14180,14180,14180,14180,0
|
|
20230620,135200,290935530,14180,14180,14180,14180,0
|
|
20230620,135100,290935530,14180,14180,14180,14180,0
|
|
20230620,135000,290935530,14180,14180,14180,14180,20
|
|
20230620,134900,290651930,14180,14180,14180,14180,0
|
|
20230620,134800,290651930,14180,14180,14180,14180,0
|
|
20230620,134700,290651930,14180,14180,14180,14180,0
|
|
20230620,134600,290651930,14180,14180,14180,14180,0
|
|
20230620,134500,290651930,14180,14180,14180,14180,0
|
|
20230620,134400,290651930,14180,14180,14180,14180,0
|
|
20230620,134300,290651930,14180,14180,14180,14180,0
|
|
20230620,134200,290651930,14180,14180,14180,14180,0
|
|
20230620,134100,290651930,14180,14180,14180,14180,0
|
|
20230620,134000,290651930,14180,14180,14180,14180,0
|
|
20230620,133900,290651930,14180,14180,14180,14180,0
|
|
20230620,133800,290651930,14180,14180,14180,14180,0
|
|
20230620,133700,290651930,14180,14180,14180,14180,0
|
|
20230620,133600,290651930,14180,14180,14180,14180,200
|
|
20230620,133500,287815930,14180,14180,14180,14180,0
|
|
20230620,133400,287815930,14180,14180,14180,14180,0
|
|
20230620,133300,287815930,14180,14180,14180,14180,0
|
|
20230620,133200,287815930,14180,14180,14180,14180,0
|
|
20230620,133100,287815930,14180,14180,14180,14180,0
|
|
20230620,133000,287815930,14180,14180,14180,14180,0
|
|
20230620,132900,287815930,14180,14180,14180,14180,1
|
|
20230620,132800,287801750,14100,14100,14100,14100,0
|
|
20230620,132700,287801750,14100,14100,14100,14100,0
|
|
20230620,132600,287801750,14100,14100,14100,14100,1
|
|
20230620,132500,287787650,14180,14180,14180,14180,0
|
|
20230620,132400,287787650,14180,14180,14180,14170,109
|
|
20230620,132300,286242060,14180,14180,14180,14180,1
|
|
20230620,132200,286227880,14190,14190,14190,14190,0
|
|
20230620,132100,286227880,14190,14190,14190,14190,12
|
|
20230620,132000,286057600,14190,14190,14190,14190,0
|
|
20230620,131900,286057600,14190,14190,14190,14190,0
|
|
20230620,131800,286057600,14190,14190,14190,14190,0
|
|
20230620,131700,286057600,14190,14190,14190,14190,0
|
|
20230620,131600,286057600,14190,14100,14190,14100,134
|
|
20230620,131500,284165750,14100,14100,14100,14100,100
|
|
20230620,131400,282755750,14100,14100,14100,14100,95
|
|
20230620,131300,281416250,14100,14100,14100,14100,0
|
|
20230620,131200,281416250,14100,14100,14100,14100,64
|
|
20230620,131100,280513850,14080,14080,14080,14080,0
|
|
20230620,131000,280513850,14080,14060,14080,14060,76
|
|
20230620,130900,279444390,14060,14080,14080,14060,75
|
|
20230620,130800,278389790,14100,14100,14100,14100,0
|
|
20230620,130700,278389790,14100,14100,14100,14100,0
|
|
20230620,130600,278389790,14100,14100,14100,14100,0
|
|
20230620,130500,278389790,14100,14100,14100,14100,0
|
|
20230620,130400,278389790,14100,14100,14100,14100,6
|
|
20230620,130300,278305190,14100,14100,14100,14100,48
|
|
20230620,130200,277628390,14100,14100,14100,14100,1
|
|
20230620,130100,277614290,14040,14040,14040,14040,0
|
|
20230620,130000,277614290,14040,14040,14040,14040,0
|
|
20230620,125900,277614290,14040,14040,14040,14040,0
|
|
20230620,125800,277614290,14040,14040,14040,14040,0
|
|
20230620,125700,277614290,14040,14040,14040,14040,0
|
|
20230620,125600,277614290,14040,14050,14050,14040,402
|
|
20230620,125500,271970050,14050,14050,14050,14050,107
|
|
20230620,125400,270466700,14050,14050,14050,14050,0
|
|
20230620,125300,270466700,14050,14050,14050,14050,0
|
|
20230620,125200,270466700,14050,14050,14050,14050,1
|
|
20230620,125100,270452650,14100,14150,14150,14010,2919
|
|
20230620,125000,229350270,14180,14180,14180,14180,0
|
|
20230620,124900,229350270,14180,14180,14180,14180,0
|
|
20230620,124800,229350270,14180,14180,14180,14180,0
|
|
20230620,124700,229350270,14180,14180,14180,14180,0
|
|
20230620,124600,229350270,14180,14180,14180,14180,0
|
|
20230620,124500,229350270,14180,14180,14180,14180,0
|
|
20230620,124400,229350270,14180,14180,14180,14180,0
|
|
20230620,124300,229350270,14180,14180,14180,14180,0
|
|
20230620,124200,229350270,14180,14180,14180,14180,0
|
|
20230620,124100,229350270,14180,14180,14180,14180,0
|
|
20230620,124000,229350270,14180,14180,14180,14180,0
|
|
20230620,123900,229350270,14180,14180,14180,14180,0
|
|
20230620,123800,229350270,14180,14180,14180,14180,0
|
|
20230620,123700,229350270,14180,14180,14180,14180,0
|
|
20230620,123600,229350270,14180,14180,14180,14180,0
|
|
20230620,123500,229350270,14180,14180,14180,14180,20
|
|
20230620,123400,229066670,14180,14180,14180,14180,5
|
|
20230620,123300,228995770,14180,14180,14180,14180,0
|
|
20230620,123200,228995770,14180,14180,14180,14180,1
|
|
20230620,123100,228981590,14180,14180,14180,14180,0
|
|
20230620,123000,228981590,14180,14180,14180,14180,0
|
|
20230620,122900,228981590,14180,14180,14180,14180,25
|
|
20230620,122800,228627090,14180,14180,14180,14180,0
|
|
20230620,122700,228627090,14180,14180,14180,14180,0
|
|
20230620,122600,228627090,14180,14180,14180,14180,3
|
|
20230620,122500,228584550,14180,14180,14180,14180,0
|
|
20230620,122400,228584550,14180,14180,14180,14180,0
|
|
20230620,122300,228584550,14180,14170,14180,14170,300
|
|
20230620,122200,224333340,14170,14170,14170,14170,0
|
|
20230620,122100,224333340,14170,14170,14170,14170,0
|
|
20230620,122000,224333340,14170,14170,14170,14170,0
|
|
20230620,121900,224333340,14170,14170,14170,14170,0
|
|
20230620,121800,224333340,14170,14170,14170,14170,0
|
|
20230620,121700,224333340,14170,14170,14170,14170,0
|
|
20230620,121600,224333340,14170,14170,14170,14170,0
|
|
20230620,121500,224333340,14170,14170,14170,14170,0
|
|
20230620,121400,224333340,14170,14170,14170,14170,9
|
|
20230620,121300,224205810,14170,14170,14170,14170,0
|
|
20230620,121200,224205810,14170,14170,14170,14170,2
|
|
20230620,121100,224177470,14170,14170,14170,14170,17
|
|
20230620,121000,223936580,14100,14100,14100,14100,0
|
|
20230620,120900,223936580,14100,14100,14100,14100,0
|
|
20230620,120800,223936580,14100,14100,14100,14100,0
|
|
20230620,120700,223936580,14100,14110,14110,14100,728
|
|
20230620,120600,213666260,14120,14120,14120,14120,200
|
|
20230620,120500,210842260,14120,14120,14120,14120,0
|
|
20230620,120400,210842260,14120,14120,14120,14120,0
|
|
20230620,120300,210842260,14120,14120,14120,14120,0
|
|
20230620,120200,210842260,14120,14120,14120,14120,0
|
|
20230620,120100,210842260,14120,14120,14120,14120,0
|
|
20230620,120000,210842260,14120,14120,14120,14120,0
|
|
20230620,115900,210842260,14120,14120,14120,14120,1
|
|
20230620,115800,210828140,14110,14110,14110,14110,0
|
|
20230620,115700,210828140,14110,14110,14110,14110,0
|
|
20230620,115600,210828140,14110,14110,14110,14110,0
|
|
20230620,115500,210828140,14110,14110,14110,14110,0
|
|
20230620,115400,210828140,14110,14110,14110,14110,0
|
|
20230620,115300,210828140,14110,14110,14110,14110,0
|
|
20230620,115200,210828140,14110,14140,14140,14110,808
|
|
20230620,115100,199415500,14150,14150,14150,14150,0
|
|
20230620,115000,199415500,14150,14150,14150,14150,0
|
|
20230620,114900,199415500,14150,14150,14150,14150,1
|
|
20230620,114800,199401350,14150,14150,14150,14150,0
|
|
20230620,114700,199401350,14150,14150,14150,14150,0
|
|
20230620,114600,199401350,14150,14150,14150,14150,0
|
|
20230620,114500,199401350,14150,14150,14150,14150,100
|
|
20230620,114400,197986350,14170,14170,14170,14170,0
|
|
20230620,114300,197986350,14170,14170,14170,14170,0
|
|
20230620,114200,197986350,14170,14170,14170,14170,0
|
|
20230620,114100,197986350,14170,14160,14170,14160,30
|
|
20230620,114000,197561380,14140,14140,14140,14140,0
|
|
20230620,113900,197561380,14140,14140,14140,14140,0
|
|
20230620,113800,197561380,14140,14150,14150,14140,480
|
|
20230620,113700,190770550,14160,14160,14160,14160,0
|
|
20230620,113600,190770550,14160,14160,14160,14160,4
|
|
20230620,113500,190713910,14160,14160,14160,14160,259
|
|
20230620,113400,187046470,14160,14160,14160,14160,0
|
|
20230620,113300,187046470,14160,14160,14160,14160,0
|
|
20230620,113200,187046470,14160,14170,14170,14160,36
|
|
20230620,113100,186536460,14170,14170,14170,14170,0
|
|
20230620,113000,186536460,14170,14170,14170,14170,70
|
|
20230620,112900,185544560,14170,14170,14170,14170,0
|
|
20230620,112800,185544560,14170,14170,14170,14170,0
|
|
20230620,112700,185544560,14170,14170,14170,14170,0
|
|
20230620,112600,185544560,14170,14170,14170,14170,0
|
|
20230620,112500,185544560,14170,14170,14170,14170,0
|
|
20230620,112400,185544560,14170,14170,14170,14170,0
|
|
20230620,112300,185544560,14170,14170,14170,14170,0
|
|
20230620,112200,185544560,14170,14170,14170,14170,0
|
|
20230620,112100,185544560,14170,14170,14170,14170,0
|
|
20230620,112000,185544560,14170,14180,14180,14170,504
|
|
20230620,111900,178402710,14180,14230,14230,14180,286
|
|
20230620,111800,174345510,14200,14200,14200,14200,0
|
|
20230620,111700,174345510,14200,14200,14200,14200,0
|
|
20230620,111600,174345510,14200,14200,14200,14200,0
|
|
20230620,111500,174345510,14200,14200,14200,14200,0
|
|
20230620,111400,174345510,14200,14200,14200,14200,12
|
|
20230620,111300,174175110,14250,14250,14250,14250,0
|
|
20230620,111200,174175110,14250,14250,14250,14250,0
|
|
20230620,111100,174175110,14250,14250,14250,14250,0
|
|
20230620,111000,174175110,14250,14250,14250,14250,0
|
|
20230620,110900,174175110,14250,14200,14250,14200,104
|
|
20230620,110800,172698110,14200,14200,14200,14200,30
|
|
20230620,110700,172272110,14200,14200,14200,14200,46
|
|
20230620,110600,171618910,14200,14200,14200,14200,1
|
|
20230620,110500,171604710,14200,14200,14200,14200,0
|
|
20230620,110400,171604710,14200,14200,14200,14200,0
|
|
20230620,110300,171604710,14200,14200,14200,14200,0
|
|
20230620,110200,171604710,14200,14210,14210,14200,436
|
|
20230620,110100,165410170,14210,14210,14210,14210,0
|
|
20230620,110000,165410170,14210,14210,14210,14210,0
|
|
20230620,105900,165410170,14210,14210,14210,14210,0
|
|
20230620,105800,165410170,14210,14210,14210,14210,0
|
|
20230620,105700,165410170,14210,14210,14210,14210,1
|
|
20230620,105600,165395960,14260,14260,14260,14260,0
|
|
20230620,105500,165395960,14260,14220,14260,14220,17
|
|
20230620,105400,165153760,14200,14200,14200,14200,1
|
|
20230620,105300,165139560,14190,14190,14190,14190,0
|
|
20230620,105200,165139560,14190,14190,14190,14190,0
|
|
20230620,105100,165139560,14190,14190,14190,14190,0
|
|
20230620,105000,165139560,14190,14190,14190,14190,0
|
|
20230620,104900,165139560,14190,14190,14190,14190,25
|
|
20230620,104800,164784810,14190,14190,14190,14190,20
|
|
20230620,104700,164501010,14260,14260,14260,14260,0
|
|
20230620,104600,164501010,14260,14250,14260,14250,33
|
|
20230620,104500,164030550,14260,14250,14260,14250,380
|
|
20230620,104400,158612420,14260,14260,14260,14260,0
|
|
20230620,104300,158612420,14260,14260,14260,14260,0
|
|
20230620,104200,158612420,14260,14260,14260,14260,0
|
|
20230620,104100,158612420,14260,14230,14260,14230,33
|
|
20230620,104000,158142140,14250,14250,14250,14250,1
|
|
20230620,103900,158127890,14180,14180,14180,14180,30
|
|
20230620,103800,157702490,14170,14170,14170,14170,0
|
|
20230620,103700,157702490,14170,14170,14170,14170,130
|
|
20230620,103600,155860390,14180,14190,14190,14180,560
|
|
20230620,103500,147918570,14260,14260,14260,14260,0
|
|
20230620,103400,147918570,14260,14260,14260,14260,1
|
|
20230620,103300,147904310,14250,14250,14250,14250,0
|
|
20230620,103200,147904310,14250,14250,14250,14250,7
|
|
20230620,103100,147804560,14260,14260,14260,14260,2
|
|
20230620,103000,147776040,14190,14190,14190,14190,4
|
|
20230620,102900,147719280,14270,14270,14270,14270,0
|
|
20230620,102800,147719280,14270,14270,14270,14270,0
|
|
20230620,102700,147719280,14270,14270,14270,14270,0
|
|
20230620,102600,147719280,14270,14260,14270,14260,33
|
|
20230620,102500,147248390,14180,14180,14180,14180,2
|
|
20230620,102400,147220030,14260,14260,14260,14260,0
|
|
20230620,102300,147220030,14260,14260,14260,14260,1
|
|
20230620,102200,147205770,14180,14180,14180,14180,0
|
|
20230620,102100,147205770,14180,14190,14190,14180,20
|
|
20230620,102000,146922120,14270,14270,14270,14270,0
|
|
20230620,101900,146922120,14270,14250,14270,14250,123
|
|
20230620,101800,145166940,14270,14270,14270,14270,0
|
|
20230620,101700,145166940,14270,14270,14270,14270,0
|
|
20230620,101600,145166940,14270,14270,14270,14270,0
|
|
20230620,101500,145166940,14270,14270,14270,14270,0
|
|
20230620,101400,145166940,14270,14270,14270,14270,0
|
|
20230620,101300,145166940,14270,14270,14270,14270,0
|
|
20230620,101200,145166940,14270,14270,14270,14270,0
|
|
20230620,101100,145166940,14270,14250,14270,14250,34
|
|
20230620,101000,144682340,14170,14170,14170,14170,0
|
|
20230620,100900,144682340,14170,14170,14170,14170,0
|
|
20230620,100800,144682340,14170,14180,14270,14170,120
|
|
20230620,100700,142980620,14180,14220,14220,14170,1632
|
|
20230620,100600,119835700,14210,14210,14210,14210,0
|
|
20230620,100500,119835700,14210,14210,14210,14210,0
|
|
20230620,100400,119835700,14210,14210,14210,14210,0
|
|
20230620,100300,119835700,14210,14210,14210,14210,0
|
|
20230620,100200,119835700,14210,14210,14210,14210,0
|
|
20230620,100100,119835700,14210,14210,14210,14210,79
|
|
20230620,100000,118713110,14210,14210,14210,14210,4
|
|
20230620,095900,118656270,14200,14200,14200,14200,1
|
|
20230620,095800,118642070,14200,14200,14200,14200,10
|
|
20230620,095700,118500070,14200,14200,14200,14200,0
|
|
20230620,095600,118500070,14200,14200,14200,14200,0
|
|
20230620,095500,118500070,14200,14200,14200,14200,0
|
|
20230620,095400,118500070,14200,14200,14200,14200,0
|
|
20230620,095300,118500070,14200,14200,14200,14200,2
|
|
20230620,095200,118471670,14270,14270,14270,14270,0
|
|
20230620,095100,118471670,14270,14180,14270,14180,71
|
|
20230620,095000,117461970,14170,14180,14180,14170,22
|
|
20230620,094900,117150130,14180,14220,14220,14180,1283
|
|
20230620,094800,98954500,14220,14220,14220,14220,68
|
|
20230620,094700,97987540,14230,14190,14230,14190,88
|
|
20230620,094600,96737380,14190,14200,14200,14190,140
|
|
20230620,094500,94750730,14200,14200,14200,14190,279
|
|
20230620,094400,90791110,14200,14220,14220,14200,185
|
|
20230620,094300,88163800,14220,14220,14220,14220,9
|
|
20230620,094200,88035820,14220,14220,14220,14220,462
|
|
20230620,094100,81466180,14220,14220,14220,14220,5
|
|
20230620,094000,81395080,14220,14220,14220,14220,0
|
|
20230620,093900,81395080,14220,14220,14220,14220,10
|
|
20230620,093800,81252880,14260,14260,14260,14260,0
|
|
20230620,093700,81252880,14260,14260,14260,14260,0
|
|
20230620,093600,81252880,14260,14260,14260,14260,0
|
|
20230620,093500,81252880,14260,14260,14260,14260,5
|
|
20230620,093400,81181580,14270,14270,14270,14270,1
|
|
20230620,093300,81167310,14270,14270,14270,14270,0
|
|
20230620,093200,81167310,14270,14270,14270,14270,0
|
|
20230620,093100,81167310,14270,14270,14270,14270,2
|
|
20230620,093000,81138770,14180,14180,14180,14180,0
|
|
20230620,092900,81138770,14180,14180,14180,14180,562
|
|
20230620,092800,73169610,14180,14300,14300,14170,1587
|
|
20230620,092700,50626120,14310,14330,14330,14310,1095
|
|
20230620,092600,34947450,14320,14320,14320,14320,1
|
|
20230620,092500,34933130,14330,14360,14360,14330,204
|
|
20230620,092400,32009370,14360,14360,14360,14360,12
|
|
20230620,092300,31837050,14380,14380,14380,14380,193
|
|
20230620,092200,29061710,14410,14410,14410,14410,0
|
|
20230620,092100,29061710,14410,14410,14410,14410,0
|
|
20230620,092000,29061710,14410,14410,14410,14410,0
|
|
20230620,091900,29061710,14410,14410,14410,14410,0
|
|
20230620,091800,29061710,14410,14400,14410,14400,53
|
|
20230620,091700,28298040,14410,14400,14410,14400,7
|
|
20230620,091600,28197180,14390,14390,14390,14390,0
|
|
20230620,091500,28197180,14390,14390,14390,14390,0
|
|
20230620,091400,28197180,14390,14370,14390,14370,13
|
|
20230620,091300,28010250,14360,14360,14360,14360,49
|
|
20230620,091200,27306610,14360,14360,14360,14360,0
|
|
20230620,091100,27306610,14360,14360,14360,14360,1
|
|
20230620,091000,27292250,14360,14360,14360,14360,75
|
|
20230620,090900,26215250,14360,14320,14360,14320,6
|
|
20230620,090800,26129170,14360,14330,14360,14320,41
|
|
20230620,090700,25540670,14320,14320,14320,14320,71
|
|
20230620,090600,24523950,14320,14320,14320,14320,131
|
|
20230620,090500,22648030,14400,14290,14410,14290,168
|
|
20230620,090400,20244070,14290,14280,14290,14280,51
|
|
20230620,090300,19515340,14280,14280,14290,14250,864
|
|
20230620,090200,7192110,14290,14290,14290,14290,2
|
|
20230620,090100,7163530,14290,14290,14290,14290,0
|
|
20230620,090000,7163530,14290,14300,14300,14290,501
|