603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,190000,154601040,14110,14110,14110,14110,63
|
|
20230622,185900,154601040,14110,14110,14110,14110,0
|
|
20230622,185800,154601040,14110,14110,14110,14110,0
|
|
20230622,185700,154601040,14110,14110,14110,14110,0
|
|
20230622,185600,154601040,14110,14110,14110,14110,0
|
|
20230622,185500,154601040,14110,14110,14110,14110,0
|
|
20230622,185400,154601040,14110,14110,14110,14110,0
|
|
20230622,185300,154601040,14110,14110,14110,14110,0
|
|
20230622,185200,154601040,14110,14110,14110,14110,0
|
|
20230622,185100,154601040,14110,14110,14110,14110,0
|
|
20230622,185000,154601040,14110,14110,14110,14110,0
|
|
20230622,184900,154601040,14110,14110,14110,14110,0
|
|
20230622,184800,154601040,14110,14110,14110,14110,0
|
|
20230622,184700,154601040,14110,14110,14110,14110,0
|
|
20230622,184600,154601040,14110,14110,14110,14110,0
|
|
20230622,184500,154601040,14110,14110,14110,14110,0
|
|
20230622,184400,154601040,14110,14110,14110,14110,0
|
|
20230622,184300,154601040,14110,14110,14110,14110,0
|
|
20230622,184200,154601040,14110,14110,14110,14110,0
|
|
20230622,184100,154601040,14110,14110,14110,14110,0
|
|
20230622,184000,154601040,14110,14110,14110,14110,0
|
|
20230622,183900,154601040,14110,14110,14110,14110,0
|
|
20230622,183800,154601040,14110,14110,14110,14110,0
|
|
20230622,183700,154601040,14110,14110,14110,14110,0
|
|
20230622,183600,154601040,14110,14110,14110,14110,0
|
|
20230622,183500,154601040,14110,14110,14110,14110,0
|
|
20230622,183400,154601040,14110,14110,14110,14110,0
|
|
20230622,183300,154601040,14110,14110,14110,14110,0
|
|
20230622,183200,154601040,14110,14110,14110,14110,0
|
|
20230622,183100,154601040,14110,14110,14110,14110,0
|
|
20230622,183000,154601040,14110,14110,14110,14110,63
|
|
20230622,182900,154601040,14110,14110,14110,14110,0
|
|
20230622,182800,154601040,14110,14110,14110,14110,0
|
|
20230622,182700,154601040,14110,14110,14110,14110,0
|
|
20230622,182600,154601040,14110,14110,14110,14110,0
|
|
20230622,182500,154601040,14110,14110,14110,14110,0
|
|
20230622,182400,154601040,14110,14110,14110,14110,0
|
|
20230622,182300,154601040,14110,14110,14110,14110,0
|
|
20230622,182200,154601040,14110,14110,14110,14110,0
|
|
20230622,182100,154601040,14110,14110,14110,14110,0
|
|
20230622,182000,154601040,14110,14110,14110,14110,0
|
|
20230622,181900,154601040,14110,14110,14110,14110,0
|
|
20230622,181800,154601040,14110,14110,14110,14110,0
|
|
20230622,181700,154601040,14110,14110,14110,14110,0
|
|
20230622,181600,154601040,14110,14110,14110,14110,0
|
|
20230622,181500,154601040,14110,14110,14110,14110,0
|
|
20230622,181400,154601040,14110,14110,14110,14110,0
|
|
20230622,181300,154601040,14110,14110,14110,14110,0
|
|
20230622,181200,154601040,14110,14110,14110,14110,0
|
|
20230622,181100,154601040,14110,14110,14110,14110,0
|
|
20230622,181000,154601040,14110,14110,14110,14110,0
|
|
20230622,180900,154601040,14110,14110,14110,14110,0
|
|
20230622,180800,154601040,14110,14110,14110,14110,0
|
|
20230622,180700,154601040,14110,14110,14110,14110,0
|
|
20230622,180600,154601040,14110,14110,14110,14110,0
|
|
20230622,180500,154601040,14110,14110,14110,14110,0
|
|
20230622,180400,154601040,14110,14110,14110,14110,0
|
|
20230622,180300,154601040,14110,14110,14110,14110,0
|
|
20230622,180200,154601040,14110,14110,14110,14110,0
|
|
20230622,180100,154601040,14110,14110,14110,14110,0
|
|
20230622,180000,154601040,14110,14110,14110,14110,63
|
|
20230622,175900,154601040,14110,14110,14110,14110,0
|
|
20230622,175800,154601040,14110,14110,14110,14110,0
|
|
20230622,175700,154601040,14110,14110,14110,14110,0
|
|
20230622,175600,154601040,14110,14110,14110,14110,0
|
|
20230622,175500,154601040,14110,14110,14110,14110,0
|
|
20230622,175400,154601040,14110,14110,14110,14110,0
|
|
20230622,175300,154601040,14110,14110,14110,14110,0
|
|
20230622,175200,154601040,14110,14110,14110,14110,0
|
|
20230622,175100,154601040,14110,14110,14110,14110,0
|
|
20230622,175000,154601040,14110,14110,14110,14110,0
|
|
20230622,174900,154601040,14110,14110,14110,14110,0
|
|
20230622,174800,154601040,14110,14110,14110,14110,0
|
|
20230622,174700,154601040,14110,14110,14110,14110,0
|
|
20230622,174600,154601040,14110,14110,14110,14110,0
|
|
20230622,174500,154601040,14110,14110,14110,14110,0
|
|
20230622,174400,154601040,14110,14110,14110,14110,0
|
|
20230622,174300,154601040,14110,14110,14110,14110,0
|
|
20230622,174200,154601040,14110,14110,14110,14110,0
|
|
20230622,174100,154601040,14110,14110,14110,14110,0
|
|
20230622,174000,154601040,14110,14110,14110,14110,0
|
|
20230622,173900,154601040,14110,14110,14110,14110,0
|
|
20230622,173800,154601040,14110,14110,14110,14110,0
|
|
20230622,173700,154601040,14110,14110,14110,14110,0
|
|
20230622,173600,154601040,14110,14110,14110,14110,0
|
|
20230622,173500,154601040,14110,14110,14110,14110,0
|
|
20230622,173400,154601040,14110,14110,14110,14110,0
|
|
20230622,173300,154601040,14110,14110,14110,14110,0
|
|
20230622,173200,154601040,14110,14110,14110,14110,0
|
|
20230622,173100,154601040,14110,14110,14110,14110,0
|
|
20230622,173000,154601040,14110,14110,14110,14110,63
|
|
20230622,172900,154601040,14110,14110,14110,14110,0
|
|
20230622,172800,154601040,14110,14110,14110,14110,0
|
|
20230622,172700,154601040,14110,14110,14110,14110,0
|
|
20230622,172600,154601040,14110,14110,14110,14110,0
|
|
20230622,172500,154601040,14110,14110,14110,14110,0
|
|
20230622,172400,154601040,14110,14110,14110,14110,0
|
|
20230622,172300,154601040,14110,14110,14110,14110,0
|
|
20230622,172200,154601040,14110,14110,14110,14110,0
|
|
20230622,172100,154601040,14110,14110,14110,14110,0
|
|
20230622,172000,154601040,14110,14110,14110,14110,0
|
|
20230622,171900,154601040,14110,14110,14110,14110,0
|
|
20230622,171800,154601040,14110,14110,14110,14110,0
|
|
20230622,171700,154601040,14110,14110,14110,14110,0
|
|
20230622,171600,154601040,14110,14110,14110,14110,0
|
|
20230622,171500,154601040,14110,14110,14110,14110,0
|
|
20230622,171400,154601040,14110,14110,14110,14110,0
|
|
20230622,171300,154601040,14110,14110,14110,14110,0
|
|
20230622,171200,154601040,14110,14110,14110,14110,0
|
|
20230622,171100,154601040,14110,14110,14110,14110,0
|
|
20230622,171000,154601040,14110,14110,14110,14110,0
|
|
20230622,170900,154601040,14110,14110,14110,14110,0
|
|
20230622,170800,154601040,14110,14110,14110,14110,0
|
|
20230622,170700,154601040,14110,14110,14110,14110,0
|
|
20230622,170600,154601040,14110,14110,14110,14110,0
|
|
20230622,170500,154601040,14110,14110,14110,14110,0
|
|
20230622,170400,154601040,14110,14110,14110,14110,0
|
|
20230622,170300,154601040,14110,14110,14110,14110,0
|
|
20230622,170200,154601040,14110,14110,14110,14110,0
|
|
20230622,170100,154601040,14110,14110,14110,14110,0
|
|
20230622,170000,154601040,14110,14110,14110,14110,63
|
|
20230622,165900,154601040,14110,14110,14110,14110,0
|
|
20230622,165800,154601040,14110,14110,14110,14110,0
|
|
20230622,165700,154601040,14110,14110,14110,14110,0
|
|
20230622,165600,154601040,14110,14110,14110,14110,0
|
|
20230622,165500,154601040,14110,14110,14110,14110,0
|
|
20230622,165400,154601040,14110,14110,14110,14110,0
|
|
20230622,165300,154601040,14110,14110,14110,14110,0
|
|
20230622,165200,154601040,14110,14110,14110,14110,0
|
|
20230622,165100,154601040,14110,14110,14110,14110,0
|
|
20230622,165000,154601040,14110,14110,14110,14110,0
|
|
20230622,164900,154601040,14110,14110,14110,14110,0
|
|
20230622,164800,154601040,14110,14110,14110,14110,0
|
|
20230622,164700,154601040,14110,14110,14110,14110,0
|
|
20230622,164600,154601040,14110,14110,14110,14110,0
|
|
20230622,164500,154601040,14110,14110,14110,14110,0
|
|
20230622,164400,154601040,14110,14110,14110,14110,0
|
|
20230622,164300,154601040,14110,14110,14110,14110,0
|
|
20230622,164200,154601040,14110,14110,14110,14110,0
|
|
20230622,164100,154601040,14110,14110,14110,14110,0
|
|
20230622,164000,154601040,14110,14110,14110,14110,0
|
|
20230622,163900,154601040,14110,14110,14110,14110,0
|
|
20230622,163800,154601040,14110,14110,14110,14110,0
|
|
20230622,163700,154601040,14110,14110,14110,14110,0
|
|
20230622,163600,154601040,14110,14110,14110,14110,0
|
|
20230622,163500,154601040,14110,14110,14110,14110,0
|
|
20230622,163400,154601040,14110,14110,14110,14110,0
|
|
20230622,163300,154601040,14110,14110,14110,14110,0
|
|
20230622,163200,154601040,14110,14110,14110,14110,0
|
|
20230622,163100,154601040,14110,14110,14110,14110,0
|
|
20230622,163000,154601040,14110,14110,14110,14110,63
|
|
20230622,162900,154601040,14110,14110,14110,14110,0
|
|
20230622,162800,154601040,14110,14110,14110,14110,0
|
|
20230622,162700,154601040,14110,14110,14110,14110,0
|
|
20230622,162600,154601040,14110,14110,14110,14110,0
|
|
20230622,162500,154601040,14110,14110,14110,14110,0
|
|
20230622,162400,154601040,14110,14110,14110,14110,0
|
|
20230622,162300,154601040,14110,14110,14110,14110,0
|
|
20230622,162200,154601040,14110,14110,14110,14110,0
|
|
20230622,162100,154601040,14110,14110,14110,14110,0
|
|
20230622,162000,154601040,14110,14110,14110,14110,0
|
|
20230622,161900,154601040,14110,14110,14110,14110,0
|
|
20230622,161800,154601040,14110,14110,14110,14110,0
|
|
20230622,161700,154601040,14110,14110,14110,14110,0
|
|
20230622,161600,154601040,14110,14110,14110,14110,0
|
|
20230622,161500,154601040,14110,14110,14110,14110,0
|
|
20230622,161400,154601040,14110,14110,14110,14110,0
|
|
20230622,161300,154601040,14110,14110,14110,14110,0
|
|
20230622,161200,154601040,14110,14110,14110,14110,0
|
|
20230622,161100,154601040,14110,14110,14110,14110,0
|
|
20230622,161000,154601040,14110,14110,14110,14110,0
|
|
20230622,160900,154601040,14110,14110,14110,14110,0
|
|
20230622,160800,154601040,14110,14110,14110,14110,0
|
|
20230622,160700,154601040,14110,14110,14110,14110,0
|
|
20230622,160600,154601040,14110,14110,14110,14110,0
|
|
20230622,160500,154601040,14110,14110,14110,14110,0
|
|
20230622,160400,154601040,14110,14110,14110,14110,0
|
|
20230622,160300,154601040,14110,14110,14110,14110,0
|
|
20230622,160200,154601040,14110,14110,14110,14110,0
|
|
20230622,160100,154601040,14110,14110,14110,14110,0
|
|
20230622,160000,154601040,14110,14110,14110,14110,63
|
|
20230622,155900,154601040,14110,14110,14110,14110,0
|
|
20230622,155800,154601040,14110,14110,14110,14110,0
|
|
20230622,155700,154601040,14110,14110,14110,14110,0
|
|
20230622,155600,154601040,14110,14110,14110,14110,0
|
|
20230622,155500,154601040,14110,14110,14110,14110,0
|
|
20230622,155400,154601040,14110,14110,14110,14110,0
|
|
20230622,155300,154601040,14110,14110,14110,14110,0
|
|
20230622,155200,154601040,14110,14110,14110,14110,0
|
|
20230622,155100,154601040,14110,14110,14110,14110,0
|
|
20230622,155000,154601040,14110,14110,14110,14110,0
|
|
20230622,154900,154601040,14110,14110,14110,14110,0
|
|
20230622,154800,154601040,14110,14110,14110,14110,0
|
|
20230622,154700,154601040,14110,14110,14110,14110,0
|
|
20230622,154600,154601040,14110,14110,14110,14110,0
|
|
20230622,154500,154601040,14110,14110,14110,14110,0
|
|
20230622,154400,154601040,14110,14110,14110,14110,0
|
|
20230622,154300,154601040,14110,14110,14110,14110,0
|
|
20230622,154200,154601040,14110,14110,14110,14110,0
|
|
20230622,154100,154601040,14110,14110,14110,14110,0
|
|
20230622,154000,154601040,14110,14110,14110,14110,0
|
|
20230622,153900,154601040,14110,14110,14110,14110,0
|
|
20230622,153800,154601040,14110,14110,14110,14110,0
|
|
20230622,153700,154601040,14110,14110,14110,14110,0
|
|
20230622,153600,154601040,14110,14110,14110,14110,0
|
|
20230622,153500,154601040,14110,14110,14110,14110,0
|
|
20230622,153400,154601040,14110,14110,14110,14110,0
|
|
20230622,153300,154601040,14110,14110,14110,14110,0
|
|
20230622,153200,154601040,14110,14110,14110,14110,0
|
|
20230622,153100,154601040,14110,14110,14110,14110,0
|
|
20230622,153000,154601040,14110,14110,14110,14110,126
|
|
20230622,152900,153712110,14110,14110,14110,14110,0
|
|
20230622,152800,153712110,14110,14110,14110,14110,0
|
|
20230622,152700,153712110,14110,14110,14110,14110,0
|
|
20230622,152600,153712110,14110,14110,14110,14110,0
|
|
20230622,152500,153712110,14110,14110,14110,14110,0
|
|
20230622,152400,153712110,14110,14110,14110,14110,0
|
|
20230622,152300,153712110,14110,14110,14110,14110,0
|
|
20230622,152200,153712110,14110,14110,14110,14110,0
|
|
20230622,152100,153712110,14110,14110,14110,14110,0
|
|
20230622,152000,153712110,14110,14110,14110,14110,0
|
|
20230622,151900,153712110,14110,14110,14110,14110,20
|
|
20230622,151800,153429910,14110,14110,14110,14110,1
|
|
20230622,151700,153415800,14100,14100,14110,14100,27
|
|
20230622,151600,153035090,14100,14100,14100,14100,0
|
|
20230622,151500,153035090,14100,14100,14100,14100,682
|
|
20230622,151400,143418890,14100,14100,14100,14100,10
|
|
20230622,151300,143277890,14120,14120,14120,14120,0
|
|
20230622,151200,143277890,14120,14120,14120,14120,0
|
|
20230622,151100,143277890,14120,14110,14120,14110,225
|
|
20230622,151000,140102130,14100,14080,14100,14080,796
|
|
20230622,150900,128889150,14070,14040,14070,14040,447
|
|
20230622,150800,122605770,14030,14040,14040,14030,46
|
|
20230622,150700,121960030,14040,14040,14040,14040,0
|
|
20230622,150600,121960030,14040,14040,14040,14040,4
|
|
20230622,150500,121903870,14040,14040,14040,14040,0
|
|
20230622,150400,121903870,14040,14040,14040,14040,0
|
|
20230622,150300,121903870,14040,14040,14040,14040,0
|
|
20230622,150200,121903870,14040,14040,14040,14040,0
|
|
20230622,150100,121903870,14040,14040,14040,14040,30
|
|
20230622,150000,121482670,14040,14040,14040,14040,8
|
|
20230622,145900,121370350,14040,14040,14040,14040,0
|
|
20230622,145800,121370350,14040,14040,14040,14040,36
|
|
20230622,145700,120864910,14040,14040,14040,14040,0
|
|
20230622,145600,120864910,14040,14040,14040,14040,6
|
|
20230622,145500,120780670,14040,14030,14040,14030,40
|
|
20230622,145400,120219150,13990,14030,14030,13990,964
|
|
20230622,145300,106730990,14040,14040,14040,14040,0
|
|
20230622,145200,106730990,14040,14040,14040,14040,0
|
|
20230622,145100,106730990,14040,14040,14040,14040,0
|
|
20230622,145000,106730990,14040,14040,14040,14040,0
|
|
20230622,144900,106730990,14040,14040,14040,14040,0
|
|
20230622,144800,106730990,14040,14040,14040,14040,0
|
|
20230622,144700,106730990,14040,14040,14040,14040,0
|
|
20230622,144600,106730990,14040,14040,14040,14040,0
|
|
20230622,144500,106730990,14040,14040,14040,14040,28
|
|
20230622,144400,106337870,14050,14050,14050,14050,0
|
|
20230622,144300,106337870,14050,14050,14050,14050,0
|
|
20230622,144200,106337870,14050,14050,14050,14050,0
|
|
20230622,144100,106337870,14050,14050,14050,14050,0
|
|
20230622,144000,106337870,14050,14050,14050,14050,0
|
|
20230622,143900,106337870,14050,14050,14050,14050,0
|
|
20230622,143800,106337870,14050,14050,14050,14050,0
|
|
20230622,143700,106337870,14050,14050,14050,14050,0
|
|
20230622,143600,106337870,14050,14050,14050,14050,1
|
|
20230622,143500,106323820,14030,14030,14030,14030,0
|
|
20230622,143400,106323820,14030,14040,14050,14030,201
|
|
20230622,143300,103502070,14040,14040,14040,14040,0
|
|
20230622,143200,103502070,14040,14040,14040,14040,0
|
|
20230622,143100,103502070,14040,14040,14040,14040,0
|
|
20230622,143000,103502070,14040,14040,14040,14040,0
|
|
20230622,142900,103502070,14040,14040,14040,14040,0
|
|
20230622,142800,103502070,14040,13970,14040,13970,137
|
|
20230622,142700,101588110,13970,13970,13970,13970,0
|
|
20230622,142600,101588110,13970,14030,14030,13970,231
|
|
20230622,142500,98352890,14040,14040,14040,14040,10
|
|
20230622,142400,98212490,14040,14040,14040,14040,1
|
|
20230622,142300,98198450,14040,14040,14040,14040,0
|
|
20230622,142200,98198450,14040,14040,14040,14040,0
|
|
20230622,142100,98198450,14040,14040,14040,14040,0
|
|
20230622,142000,98198450,14040,14040,14040,14040,0
|
|
20230622,141900,98198450,14040,14040,14040,14040,0
|
|
20230622,141800,98198450,14040,14040,14040,14040,0
|
|
20230622,141700,98198450,14040,14040,14040,14040,10
|
|
20230622,141600,98058050,14040,14040,14040,14040,0
|
|
20230622,141500,98058050,14040,14040,14040,14040,0
|
|
20230622,141400,98058050,14040,14040,14040,14040,1
|
|
20230622,141300,98044010,14030,14030,14030,14030,0
|
|
20230622,141200,98044010,14030,14050,14050,14030,47
|
|
20230622,141100,97384200,14040,14040,14040,14040,0
|
|
20230622,141000,97384200,14040,14040,14040,14040,227
|
|
20230622,140900,94197120,14040,14040,14040,14040,0
|
|
20230622,140800,94197120,14040,14040,14040,14040,0
|
|
20230622,140700,94197120,14040,14040,14040,14040,0
|
|
20230622,140600,94197120,14040,14030,14040,14030,4
|
|
20230622,140500,94140990,13980,14000,14000,13980,19
|
|
20230622,140400,93875280,14040,14040,14040,14040,0
|
|
20230622,140300,93875280,14040,14040,14040,14040,0
|
|
20230622,140200,93875280,14040,14040,14040,14040,0
|
|
20230622,140100,93875280,14040,14040,14040,14040,1
|
|
20230622,140000,93861240,14000,14000,14000,14000,0
|
|
20230622,135900,93861240,14000,14010,14040,14000,131
|
|
20230622,135800,92024700,14000,14000,14000,14000,2
|
|
20230622,135700,91996700,14000,14010,14020,14000,71
|
|
20230622,135600,91001980,14010,14010,14010,14010,1
|
|
20230622,135500,90987970,14020,14030,14030,14020,33
|
|
20230622,135400,90524990,14030,14030,14030,14030,0
|
|
20230622,135300,90524990,14030,14030,14030,14030,0
|
|
20230622,135200,90524990,14030,14030,14030,14030,73
|
|
20230622,135100,89500800,14040,14040,14040,14040,95
|
|
20230622,135000,88167000,14050,14050,14050,14050,0
|
|
20230622,134900,88167000,14050,14050,14050,14050,112
|
|
20230622,134800,86593400,14050,14050,14050,14050,0
|
|
20230622,134700,86593400,14050,14050,14050,14050,0
|
|
20230622,134600,86593400,14050,14050,14050,14050,0
|
|
20230622,134500,86593400,14050,14050,14050,14050,15
|
|
20230622,134400,86382650,14060,14060,14060,14060,0
|
|
20230622,134300,86382650,14060,14060,14060,14060,14
|
|
20230622,134200,86185810,14060,14060,14060,14060,0
|
|
20230622,134100,86185810,14060,14060,14060,14060,0
|
|
20230622,134000,86185810,14060,14050,14060,14040,67
|
|
20230622,133900,85244230,14050,14050,14050,14050,0
|
|
20230622,133800,85244230,14050,14050,14050,14050,0
|
|
20230622,133700,85244230,14050,14050,14050,14050,0
|
|
20230622,133600,85244230,14050,14050,14050,14050,0
|
|
20230622,133500,85244230,14050,14050,14050,14050,0
|
|
20230622,133400,85244230,14050,14050,14050,14050,0
|
|
20230622,133300,85244230,14050,14050,14050,14050,0
|
|
20230622,133200,85244230,14050,14050,14050,14050,33
|
|
20230622,133100,84780580,14050,14050,14050,14050,71
|
|
20230622,133000,83783030,14050,14050,14050,14050,0
|
|
20230622,132900,83783030,14050,14050,14050,14050,0
|
|
20230622,132800,83783030,14050,14050,14050,14050,0
|
|
20230622,132700,83783030,14050,14050,14050,14050,1
|
|
20230622,132600,83768980,14010,14010,14010,14010,0
|
|
20230622,132500,83768980,14010,14010,14010,14010,41
|
|
20230622,132400,83194570,14050,14050,14050,14050,0
|
|
20230622,132300,83194570,14050,14050,14050,14050,1
|
|
20230622,132200,83180520,14050,14050,14050,14050,0
|
|
20230622,132100,83180520,14050,14050,14050,14050,0
|
|
20230622,132000,83180520,14050,14050,14050,14050,0
|
|
20230622,131900,83180520,14050,14040,14050,14040,333
|
|
20230622,131800,78504770,14040,14040,14040,14040,0
|
|
20230622,131700,78504770,14040,14040,14040,14040,3
|
|
20230622,131600,78462650,14050,14040,14050,14040,100
|
|
20230622,131500,77058340,14040,14040,14040,14040,0
|
|
20230622,131400,77058340,14040,14040,14040,14040,0
|
|
20230622,131300,77058340,14040,14040,14040,14040,30
|
|
20230622,131200,76637140,14030,14030,14030,14030,0
|
|
20230622,131100,76637140,14030,14030,14030,14030,0
|
|
20230622,131000,76637140,14030,14030,14030,14030,0
|
|
20230622,130900,76637140,14030,14030,14030,14030,0
|
|
20230622,130800,76637140,14030,14030,14030,14030,0
|
|
20230622,130700,76637140,14030,14030,14030,14030,0
|
|
20230622,130600,76637140,14030,14030,14030,14030,0
|
|
20230622,130500,76637140,14030,14030,14030,14030,0
|
|
20230622,130400,76637140,14030,14030,14030,14030,0
|
|
20230622,130300,76637140,14030,14030,14030,14030,0
|
|
20230622,130200,76637140,14030,14030,14030,14030,0
|
|
20230622,130100,76637140,14030,14030,14030,14030,0
|
|
20230622,130000,76637140,14030,14030,14030,14030,0
|
|
20230622,125900,76637140,14030,14030,14030,14030,0
|
|
20230622,125800,76637140,14030,14030,14030,14030,0
|
|
20230622,125700,76637140,14030,14030,14030,14030,0
|
|
20230622,125600,76637140,14030,14030,14030,14030,0
|
|
20230622,125500,76637140,14030,14030,14030,14030,0
|
|
20230622,125400,76637140,14030,14030,14030,14030,0
|
|
20230622,125300,76637140,14030,14030,14030,14030,0
|
|
20230622,125200,76637140,14030,14030,14030,14030,0
|
|
20230622,125100,76637140,14030,14030,14030,14030,0
|
|
20230622,125000,76637140,14030,14030,14030,14030,0
|
|
20230622,124900,76637140,14030,14030,14030,14030,0
|
|
20230622,124800,76637140,14030,14030,14030,14030,0
|
|
20230622,124700,76637140,14030,14030,14030,14030,0
|
|
20230622,124600,76637140,14030,14030,14030,14030,1
|
|
20230622,124500,76623110,14030,14030,14030,14030,0
|
|
20230622,124400,76623110,14030,14030,14030,14030,0
|
|
20230622,124300,76623110,14030,14030,14030,14030,10
|
|
20230622,124200,76482810,14030,14030,14030,14030,1
|
|
20230622,124100,76468780,14040,14000,14050,14000,151
|
|
20230622,124000,74354690,13980,13980,13980,13980,2
|
|
20230622,123900,74326730,13980,14000,14000,13980,62
|
|
20230622,123800,73458850,14010,14010,14010,14010,0
|
|
20230622,123700,73458850,14010,14010,14010,14010,0
|
|
20230622,123600,73458850,14010,14010,14010,14010,0
|
|
20230622,123500,73458850,14010,14010,14010,14010,0
|
|
20230622,123400,73458850,14010,14010,14010,14010,0
|
|
20230622,123300,73458850,14010,14010,14010,14010,0
|
|
20230622,123200,73458850,14010,14010,14010,14010,542
|
|
20230622,123100,65865430,14050,14050,14050,14050,0
|
|
20230622,123000,65865430,14050,14050,14050,14050,0
|
|
20230622,122900,65865430,14050,14050,14050,14050,0
|
|
20230622,122800,65865430,14050,14050,14050,14050,1
|
|
20230622,122700,65851380,14050,14050,14050,14050,0
|
|
20230622,122600,65851380,14050,14050,14050,14050,0
|
|
20230622,122500,65851380,14050,14050,14050,14050,0
|
|
20230622,122400,65851380,14050,14050,14050,14050,0
|
|
20230622,122300,65851380,14050,14050,14050,14050,0
|
|
20230622,122200,65851380,14050,14020,14050,14020,157
|
|
20230622,122100,63649220,14050,14050,14050,14050,0
|
|
20230622,122000,63649220,14050,14050,14050,14050,0
|
|
20230622,121900,63649220,14050,14050,14050,14050,0
|
|
20230622,121800,63649220,14050,14050,14050,14050,0
|
|
20230622,121700,63649220,14050,14050,14050,14050,0
|
|
20230622,121600,63649220,14050,14050,14050,14050,0
|
|
20230622,121500,63649220,14050,14050,14050,14050,0
|
|
20230622,121400,63649220,14050,14050,14050,14050,0
|
|
20230622,121300,63649220,14050,14050,14050,14050,0
|
|
20230622,121200,63649220,14050,14050,14050,14050,0
|
|
20230622,121100,63649220,14050,14050,14050,14050,0
|
|
20230622,121000,63649220,14050,14050,14050,14050,0
|
|
20230622,120900,63649220,14050,14050,14050,14050,0
|
|
20230622,120800,63649220,14050,14050,14050,14050,0
|
|
20230622,120700,63649220,14050,14040,14050,14040,83
|
|
20230622,120600,62483770,14040,14040,14040,14040,43
|
|
20230622,120500,61880050,14020,14020,14020,14020,0
|
|
20230622,120400,61880050,14020,14020,14020,14020,13
|
|
20230622,120300,61697790,14030,14030,14030,14030,0
|
|
20230622,120200,61697790,14030,14030,14030,14030,0
|
|
20230622,120100,61697790,14030,14030,14030,14030,0
|
|
20230622,120000,61697790,14030,14030,14030,14030,0
|
|
20230622,115900,61697790,14030,14030,14030,14030,0
|
|
20230622,115800,61697790,14030,14030,14030,14030,0
|
|
20230622,115700,61697790,14030,14030,14030,14030,0
|
|
20230622,115600,61697790,14030,14030,14030,14030,0
|
|
20230622,115500,61697790,14030,14030,14030,14030,0
|
|
20230622,115400,61697790,14030,14030,14030,14030,0
|
|
20230622,115300,61697790,14030,14030,14030,14030,0
|
|
20230622,115200,61697790,14030,14030,14030,14030,0
|
|
20230622,115100,61697790,14030,14030,14030,14030,0
|
|
20230622,115000,61697790,14030,14030,14030,14030,0
|
|
20230622,114900,61697790,14030,14030,14030,14030,0
|
|
20230622,114800,61697790,14030,14040,14040,14030,21
|
|
20230622,114700,61402960,14040,14040,14040,14040,0
|
|
20230622,114600,61402960,14040,14040,14040,14040,0
|
|
20230622,114500,61402960,14040,14040,14040,14040,0
|
|
20230622,114400,61402960,14040,14040,14040,14040,0
|
|
20230622,114300,61402960,14040,14040,14040,14040,0
|
|
20230622,114200,61402960,14040,14040,14040,14040,0
|
|
20230622,114100,61402960,14040,14040,14040,14040,7
|
|
20230622,114000,61304680,14040,14040,14040,14040,0
|
|
20230622,113900,61304680,14040,14040,14040,14040,0
|
|
20230622,113800,61304680,14040,14040,14040,14040,0
|
|
20230622,113700,61304680,14040,14040,14040,14040,0
|
|
20230622,113600,61304680,14040,14040,14040,14040,0
|
|
20230622,113500,61304680,14040,14040,14040,14040,0
|
|
20230622,113400,61304680,14040,14040,14040,14040,0
|
|
20230622,113300,61304680,14040,14040,14040,14040,0
|
|
20230622,113200,61304680,14040,14040,14040,14040,0
|
|
20230622,113100,61304680,14040,14040,14040,14040,0
|
|
20230622,113000,61304680,14040,14040,14040,14040,0
|
|
20230622,112900,61304680,14040,14040,14040,14040,0
|
|
20230622,112800,61304680,14040,14040,14040,14040,0
|
|
20230622,112700,61304680,14040,14040,14040,14040,0
|
|
20230622,112600,61304680,14040,14040,14040,14040,0
|
|
20230622,112500,61304680,14040,14040,14040,14040,0
|
|
20230622,112400,61304680,14040,14040,14040,14040,1
|
|
20230622,112300,61290640,14050,14050,14050,14050,0
|
|
20230622,112200,61290640,14050,14050,14050,14050,0
|
|
20230622,112100,61290640,14050,14050,14050,14050,1
|
|
20230622,112000,61276590,14060,14060,14060,14060,0
|
|
20230622,111900,61276590,14060,14060,14060,14060,0
|
|
20230622,111800,61276590,14060,14060,14060,14060,0
|
|
20230622,111700,61276590,14060,14060,14060,14060,0
|
|
20230622,111600,61276590,14060,13970,14060,13970,406
|
|
20230622,111500,55604680,13970,13970,13970,13970,10
|
|
20230622,111400,55464980,13970,13970,13970,13970,0
|
|
20230622,111300,55464980,13970,13970,13970,13970,38
|
|
20230622,111200,54934120,13970,13970,13970,13970,0
|
|
20230622,111100,54934120,13970,13970,13970,13970,0
|
|
20230622,111000,54934120,13970,13960,13970,13960,25
|
|
20230622,110900,54585020,13970,13970,13970,13970,140
|
|
20230622,110800,52629220,13970,13970,13970,13970,33
|
|
20230622,110700,52168210,13970,13970,13970,13970,0
|
|
20230622,110600,52168210,13970,13960,13970,13960,26
|
|
20230622,110500,51805130,13960,14000,14000,13960,381
|
|
20230622,110400,46475320,14050,14050,14050,14050,0
|
|
20230622,110300,46475320,14050,14050,14050,14050,0
|
|
20230622,110200,46475320,14050,14050,14050,14050,0
|
|
20230622,110100,46475320,14050,14050,14050,14050,0
|
|
20230622,110000,46475320,14050,14050,14050,14050,0
|
|
20230622,105900,46475320,14050,14050,14050,14050,0
|
|
20230622,105800,46475320,14050,14050,14050,14050,0
|
|
20230622,105700,46475320,14050,14050,14050,14050,0
|
|
20230622,105600,46475320,14050,14050,14050,14050,0
|
|
20230622,105500,46475320,14050,14010,14070,14010,42
|
|
20230622,105400,45885520,14060,14060,14060,14060,0
|
|
20230622,105300,45885520,14060,14060,14060,14060,0
|
|
20230622,105200,45885520,14060,14060,14060,14060,0
|
|
20230622,105100,45885520,14060,14060,14060,14060,0
|
|
20230622,105000,45885520,14060,14060,14060,14060,0
|
|
20230622,104900,45885520,14060,14060,14060,14060,0
|
|
20230622,104800,45885520,14060,14060,14060,14060,0
|
|
20230622,104700,45885520,14060,14060,14060,14060,0
|
|
20230622,104600,45885520,14060,14060,14060,14060,0
|
|
20230622,104500,45885520,14060,14060,14060,14060,1
|
|
20230622,104400,45871460,14070,13960,14070,13960,118
|
|
20230622,104300,44222930,13970,13970,13970,13970,86
|
|
20230622,104200,43021510,14060,14060,14060,14060,10
|
|
20230622,104100,42880910,14070,14070,14070,14070,0
|
|
20230622,104000,42880910,14070,14070,14070,14070,0
|
|
20230622,103900,42880910,14070,14070,14070,14070,0
|
|
20230622,103800,42880910,14070,14070,14070,14070,0
|
|
20230622,103700,42880910,14070,13980,14070,13980,18
|
|
20230622,103600,42628560,13990,13990,13990,13990,136
|
|
20230622,103500,40725920,14070,14070,14070,14070,0
|
|
20230622,103400,40725920,14070,13990,14070,13990,201
|
|
20230622,103300,37913850,14070,14070,14070,14070,0
|
|
20230622,103200,37913850,14070,14070,14070,14070,0
|
|
20230622,103100,37913850,14070,14070,14070,14070,0
|
|
20230622,103000,37913850,14070,14070,14070,14070,0
|
|
20230622,102900,37913850,14070,14070,14070,14070,0
|
|
20230622,102800,37913850,14070,14070,14070,14070,0
|
|
20230622,102700,37913850,14070,14070,14070,14070,0
|
|
20230622,102600,37913850,14070,14070,14070,14070,0
|
|
20230622,102500,37913850,14070,14070,14070,14070,0
|
|
20230622,102400,37913850,14070,14070,14070,14070,100
|
|
20230622,102300,36506850,14070,14070,14070,14070,0
|
|
20230622,102200,36506850,14070,14070,14070,14070,0
|
|
20230622,102100,36506850,14070,14070,14070,14070,0
|
|
20230622,102000,36506850,14070,14070,14070,14070,0
|
|
20230622,101900,36506850,14070,14070,14070,14070,0
|
|
20230622,101800,36506850,14070,14070,14070,14070,37
|
|
20230622,101700,35986260,13990,14000,14000,13990,619
|
|
20230622,101600,27326420,14070,14070,14070,14070,0
|
|
20230622,101500,27326420,14070,14070,14070,14070,0
|
|
20230622,101400,27326420,14070,14070,14070,14070,0
|
|
20230622,101300,27326420,14070,14070,14070,14070,0
|
|
20230622,101200,27326420,14070,14070,14070,14070,0
|
|
20230622,101100,27326420,14070,14070,14070,14070,0
|
|
20230622,101000,27326420,14070,14070,14070,14070,0
|
|
20230622,100900,27326420,14070,14070,14070,14070,0
|
|
20230622,100800,27326420,14070,14010,14070,13990,351
|
|
20230622,100700,22408180,14070,14070,14070,14070,0
|
|
20230622,100600,22408180,14070,14070,14070,14070,0
|
|
20230622,100500,22408180,14070,14070,14070,14070,0
|
|
20230622,100400,22408180,14070,14070,14070,14070,0
|
|
20230622,100300,22408180,14070,14070,14070,14070,0
|
|
20230622,100200,22408180,14070,14060,14070,14060,2
|
|
20230622,100100,22380050,14010,14010,14010,14010,1
|
|
20230622,100000,22366040,14000,14000,14000,14000,0
|
|
20230622,095900,22366040,14000,14010,14010,14000,50
|
|
20230622,095800,21665990,14070,14070,14070,14070,0
|
|
20230622,095700,21665990,14070,14070,14070,14070,0
|
|
20230622,095600,21665990,14070,14060,14070,14060,15
|
|
20230622,095500,21455000,14080,14080,14080,14080,0
|
|
20230622,095400,21455000,14080,14070,14080,14070,2
|
|
20230622,095300,21426850,14080,14060,14080,14050,132
|
|
20230622,095200,19569440,14000,14020,14020,14000,76
|
|
20230622,095100,18505420,14080,14080,14080,14080,0
|
|
20230622,095000,18505420,14080,14080,14080,14080,0
|
|
20230622,094900,18505420,14080,14080,14080,14080,0
|
|
20230622,094800,18505420,14080,14080,14080,14080,0
|
|
20230622,094700,18505420,14080,14080,14080,14080,0
|
|
20230622,094600,18505420,14080,14080,14080,14080,0
|
|
20230622,094500,18505420,14080,14080,14080,14080,1
|
|
20230622,094400,18491340,14020,14020,14020,14020,0
|
|
20230622,094300,18491340,14020,14020,14020,14020,0
|
|
20230622,094200,18491340,14020,14020,14020,14020,0
|
|
20230622,094100,18491340,14020,14020,14020,14020,0
|
|
20230622,094000,18491340,14020,14020,14020,14020,0
|
|
20230622,093900,18491340,14020,14020,14020,14020,0
|
|
20230622,093800,18491340,14020,14020,14020,14020,0
|
|
20230622,093700,18491340,14020,14020,14020,14020,8
|
|
20230622,093600,18379180,14000,14010,14010,14000,109
|
|
20230622,093500,16852270,14020,14020,14020,14020,0
|
|
20230622,093400,16852270,14020,14020,14020,14020,0
|
|
20230622,093300,16852270,14020,14020,14020,14020,0
|
|
20230622,093200,16852270,14020,14020,14020,14020,0
|
|
20230622,093100,16852270,14020,14070,14070,14020,91
|
|
20230622,093000,15576200,14070,14070,14070,14070,2
|
|
20230622,092900,15548060,14070,14070,14070,14070,0
|
|
20230622,092800,15548060,14070,14070,14070,14070,0
|
|
20230622,092700,15548060,14070,14070,14070,14070,0
|
|
20230622,092600,15548060,14070,14070,14070,14070,1
|
|
20230622,092500,15533990,14080,14080,14080,14080,40
|
|
20230622,092400,14970790,14080,14080,14080,14080,0
|
|
20230622,092300,14970790,14080,14080,14080,14080,1
|
|
20230622,092200,14956710,14000,14000,14000,14000,8
|
|
20230622,092100,14844710,14000,14000,14000,14000,100
|
|
20230622,092000,13444710,14080,14080,14080,14080,0
|
|
20230622,091900,13444710,14080,14080,14080,14080,0
|
|
20230622,091800,13444710,14080,14080,14080,14080,0
|
|
20230622,091700,13444710,14080,14080,14080,14080,0
|
|
20230622,091600,13444710,14080,14080,14080,14080,0
|
|
20230622,091500,13444710,14080,14080,14080,14080,0
|
|
20230622,091400,13444710,14080,14080,14080,14080,0
|
|
20230622,091300,13444710,14080,14080,14080,14080,1
|
|
20230622,091200,13430630,14080,14080,14080,14080,1
|
|
20230622,091100,13416550,14080,14080,14080,14080,200
|
|
20230622,091000,10600550,14000,14000,14000,14000,0
|
|
20230622,090900,10600550,14000,14000,14000,14000,5
|
|
20230622,090800,10530550,14000,14000,14000,14000,0
|
|
20230622,090700,10530550,14000,14000,14000,14000,0
|
|
20230622,090600,10530550,14000,14000,14000,14000,63
|
|
20230622,090500,9648550,14000,14000,14000,14000,0
|
|
20230622,090400,9648550,14000,14000,14000,14000,301
|
|
20230622,090300,5434550,14000,14030,14030,14000,200
|
|
20230622,090200,2633880,14010,14010,14010,14010,0
|
|
20230622,090100,2633880,14010,14010,14010,14010,0
|
|
20230622,090000,2633880,14010,14010,14010,14010,188
|