683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,202000,329927040,14140,14140,14140,14140,261
|
|
20230824,201900,329927040,14140,14140,14140,14140,0
|
|
20230824,201800,329927040,14140,14140,14140,14140,0
|
|
20230824,201700,329927040,14140,14140,14140,14140,0
|
|
20230824,201600,329927040,14140,14140,14140,14140,0
|
|
20230824,201500,329927040,14140,14140,14140,14140,0
|
|
20230824,201400,329927040,14140,14140,14140,14140,0
|
|
20230824,201300,329927040,14140,14140,14140,14140,0
|
|
20230824,201200,329927040,14140,14140,14140,14140,0
|
|
20230824,201100,329927040,14140,14140,14140,14140,0
|
|
20230824,201000,329927040,14140,14140,14140,14140,0
|
|
20230824,200900,329927040,14140,14140,14140,14140,0
|
|
20230824,200800,329927040,14140,14140,14140,14140,0
|
|
20230824,200700,329927040,14140,14140,14140,14140,0
|
|
20230824,200600,329927040,14140,14140,14140,14140,0
|
|
20230824,200500,329927040,14140,14140,14140,14140,0
|
|
20230824,200400,329927040,14140,14140,14140,14140,0
|
|
20230824,200300,329927040,14140,14140,14140,14140,0
|
|
20230824,200200,329927040,14140,14140,14140,14140,0
|
|
20230824,200100,329927040,14140,14140,14140,14140,0
|
|
20230824,200000,329927040,14140,14140,14140,14140,0
|
|
20230824,195900,329927040,14140,14140,14140,14140,0
|
|
20230824,195800,329927040,14140,14140,14140,14140,0
|
|
20230824,195700,329927040,14140,14140,14140,14140,0
|
|
20230824,195600,329927040,14140,14140,14140,14140,0
|
|
20230824,195500,329927040,14140,14140,14140,14140,0
|
|
20230824,195400,329927040,14140,14140,14140,14140,0
|
|
20230824,195300,329927040,14140,14140,14140,14140,0
|
|
20230824,195200,329927040,14140,14140,14140,14140,0
|
|
20230824,195100,329927040,14140,14140,14140,14140,0
|
|
20230824,195000,329927040,14140,14140,14140,14140,261
|
|
20230824,194900,329927040,14140,14140,14140,14140,0
|
|
20230824,194800,329927040,14140,14140,14140,14140,0
|
|
20230824,194700,329927040,14140,14140,14140,14140,0
|
|
20230824,194600,329927040,14140,14140,14140,14140,0
|
|
20230824,194500,329927040,14140,14140,14140,14140,0
|
|
20230824,194400,329927040,14140,14140,14140,14140,0
|
|
20230824,194300,329927040,14140,14140,14140,14140,0
|
|
20230824,194200,329927040,14140,14140,14140,14140,0
|
|
20230824,194100,329927040,14140,14140,14140,14140,0
|
|
20230824,194000,329927040,14140,14140,14140,14140,0
|
|
20230824,193900,329927040,14140,14140,14140,14140,0
|
|
20230824,193800,329927040,14140,14140,14140,14140,0
|
|
20230824,193700,329927040,14140,14140,14140,14140,0
|
|
20230824,193600,329927040,14140,14140,14140,14140,0
|
|
20230824,193500,329927040,14140,14140,14140,14140,0
|
|
20230824,193400,329927040,14140,14140,14140,14140,0
|
|
20230824,193300,329927040,14140,14140,14140,14140,0
|
|
20230824,193200,329927040,14140,14140,14140,14140,0
|
|
20230824,193100,329927040,14140,14140,14140,14140,0
|
|
20230824,193000,329927040,14140,14140,14140,14140,0
|
|
20230824,192900,329927040,14140,14140,14140,14140,0
|
|
20230824,192800,329927040,14140,14140,14140,14140,0
|
|
20230824,192700,329927040,14140,14140,14140,14140,0
|
|
20230824,192600,329927040,14140,14140,14140,14140,0
|
|
20230824,192500,329927040,14140,14140,14140,14140,0
|
|
20230824,192400,329927040,14140,14140,14140,14140,0
|
|
20230824,192300,329927040,14140,14140,14140,14140,0
|
|
20230824,192200,329927040,14140,14140,14140,14140,0
|
|
20230824,192100,329927040,14140,14140,14140,14140,0
|
|
20230824,192000,329927040,14140,14140,14140,14140,261
|
|
20230824,191900,329927040,14140,14140,14140,14140,0
|
|
20230824,191800,329927040,14140,14140,14140,14140,0
|
|
20230824,191700,329927040,14140,14140,14140,14140,0
|
|
20230824,191600,329927040,14140,14140,14140,14140,0
|
|
20230824,191500,329927040,14140,14140,14140,14140,0
|
|
20230824,191400,329927040,14140,14140,14140,14140,0
|
|
20230824,191300,329927040,14140,14140,14140,14140,0
|
|
20230824,191200,329927040,14140,14140,14140,14140,0
|
|
20230824,191100,329927040,14140,14140,14140,14140,0
|
|
20230824,191000,329927040,14140,14140,14140,14140,0
|
|
20230824,190900,329927040,14140,14140,14140,14140,0
|
|
20230824,190800,329927040,14140,14140,14140,14140,0
|
|
20230824,190700,329927040,14140,14140,14140,14140,0
|
|
20230824,190600,329927040,14140,14140,14140,14140,0
|
|
20230824,190500,329927040,14140,14140,14140,14140,0
|
|
20230824,190400,329927040,14140,14140,14140,14140,0
|
|
20230824,190300,329927040,14140,14140,14140,14140,0
|
|
20230824,190200,329927040,14140,14140,14140,14140,0
|
|
20230824,190100,329927040,14140,14140,14140,14140,0
|
|
20230824,190000,329927040,14140,14140,14140,14140,0
|
|
20230824,185900,329927040,14140,14140,14140,14140,0
|
|
20230824,185800,329927040,14140,14140,14140,14140,0
|
|
20230824,185700,329927040,14140,14140,14140,14140,0
|
|
20230824,185600,329927040,14140,14140,14140,14140,0
|
|
20230824,185500,329927040,14140,14140,14140,14140,0
|
|
20230824,185400,329927040,14140,14140,14140,14140,0
|
|
20230824,185300,329927040,14140,14140,14140,14140,0
|
|
20230824,185200,329927040,14140,14140,14140,14140,0
|
|
20230824,185100,329927040,14140,14140,14140,14140,0
|
|
20230824,185000,329927040,14140,14140,14140,14140,261
|
|
20230824,184900,329927040,14140,14140,14140,14140,0
|
|
20230824,184800,329927040,14140,14140,14140,14140,0
|
|
20230824,184700,329927040,14140,14140,14140,14140,0
|
|
20230824,184600,329927040,14140,14140,14140,14140,0
|
|
20230824,184500,329927040,14140,14140,14140,14140,0
|
|
20230824,184400,329927040,14140,14140,14140,14140,0
|
|
20230824,184300,329927040,14140,14140,14140,14140,0
|
|
20230824,184200,329927040,14140,14140,14140,14140,0
|
|
20230824,184100,329927040,14140,14140,14140,14140,0
|
|
20230824,184000,329927040,14140,14140,14140,14140,0
|
|
20230824,183900,329927040,14140,14140,14140,14140,0
|
|
20230824,183800,329927040,14140,14140,14140,14140,0
|
|
20230824,183700,329927040,14140,14140,14140,14140,0
|
|
20230824,183600,329927040,14140,14140,14140,14140,0
|
|
20230824,183500,329927040,14140,14140,14140,14140,0
|
|
20230824,183400,329927040,14140,14140,14140,14140,0
|
|
20230824,183300,329927040,14140,14140,14140,14140,0
|
|
20230824,183200,329927040,14140,14140,14140,14140,0
|
|
20230824,183100,329927040,14140,14140,14140,14140,0
|
|
20230824,183000,329927040,14140,14140,14140,14140,0
|
|
20230824,182900,329927040,14140,14140,14140,14140,0
|
|
20230824,182800,329927040,14140,14140,14140,14140,0
|
|
20230824,182700,329927040,14140,14140,14140,14140,0
|
|
20230824,182600,329927040,14140,14140,14140,14140,0
|
|
20230824,182500,329927040,14140,14140,14140,14140,0
|
|
20230824,182400,329927040,14140,14140,14140,14140,0
|
|
20230824,182300,329927040,14140,14140,14140,14140,0
|
|
20230824,182200,329927040,14140,14140,14140,14140,0
|
|
20230824,182100,329927040,14140,14140,14140,14140,0
|
|
20230824,182000,329927040,14140,14140,14140,14140,261
|
|
20230824,181900,329927040,14140,14140,14140,14140,0
|
|
20230824,181800,329927040,14140,14140,14140,14140,0
|
|
20230824,181700,329927040,14140,14140,14140,14140,0
|
|
20230824,181600,329927040,14140,14140,14140,14140,0
|
|
20230824,181500,329927040,14140,14140,14140,14140,0
|
|
20230824,181400,329927040,14140,14140,14140,14140,0
|
|
20230824,181300,329927040,14140,14140,14140,14140,0
|
|
20230824,181200,329927040,14140,14140,14140,14140,0
|
|
20230824,181100,329927040,14140,14140,14140,14140,0
|
|
20230824,181000,329927040,14140,14140,14140,14140,0
|
|
20230824,180900,329927040,14140,14140,14140,14140,0
|
|
20230824,180800,329927040,14140,14140,14140,14140,0
|
|
20230824,180700,329927040,14140,14140,14140,14140,0
|
|
20230824,180600,329927040,14140,14140,14140,14140,0
|
|
20230824,180500,329927040,14140,14140,14140,14140,0
|
|
20230824,180400,329927040,14140,14140,14140,14140,0
|
|
20230824,180300,329927040,14140,14140,14140,14140,0
|
|
20230824,180200,329927040,14140,14140,14140,14140,0
|
|
20230824,180100,329927040,14140,14140,14140,14140,0
|
|
20230824,180000,329927040,14140,14140,14140,14140,0
|
|
20230824,175900,329927040,14140,14140,14140,14140,0
|
|
20230824,175800,329927040,14140,14140,14140,14140,0
|
|
20230824,175700,329927040,14140,14140,14140,14140,0
|
|
20230824,175600,329927040,14140,14140,14140,14140,0
|
|
20230824,175500,329927040,14140,14140,14140,14140,0
|
|
20230824,175400,329927040,14140,14140,14140,14140,0
|
|
20230824,175300,329927040,14140,14140,14140,14140,0
|
|
20230824,175200,329927040,14140,14140,14140,14140,0
|
|
20230824,175100,329927040,14140,14140,14140,14140,0
|
|
20230824,175000,329927040,14140,14140,14140,14140,261
|
|
20230824,174900,329927040,14140,14140,14140,14140,0
|
|
20230824,174800,329927040,14140,14140,14140,14140,0
|
|
20230824,174700,329927040,14140,14140,14140,14140,0
|
|
20230824,174600,329927040,14140,14140,14140,14140,0
|
|
20230824,174500,329927040,14140,14140,14140,14140,0
|
|
20230824,174400,329927040,14140,14140,14140,14140,0
|
|
20230824,174300,329927040,14140,14140,14140,14140,0
|
|
20230824,174200,329927040,14140,14140,14140,14140,0
|
|
20230824,174100,329927040,14140,14140,14140,14140,0
|
|
20230824,174000,329927040,14140,14140,14140,14140,0
|
|
20230824,173900,329927040,14140,14140,14140,14140,0
|
|
20230824,173800,329927040,14140,14140,14140,14140,0
|
|
20230824,173700,329927040,14140,14140,14140,14140,0
|
|
20230824,173600,329927040,14140,14140,14140,14140,0
|
|
20230824,173500,329927040,14140,14140,14140,14140,0
|
|
20230824,173400,329927040,14140,14140,14140,14140,0
|
|
20230824,173300,329927040,14140,14140,14140,14140,0
|
|
20230824,173200,329927040,14140,14140,14140,14140,0
|
|
20230824,173100,329927040,14140,14140,14140,14140,0
|
|
20230824,173000,329927040,14140,14140,14140,14140,0
|
|
20230824,172900,329927040,14140,14140,14140,14140,0
|
|
20230824,172800,329927040,14140,14140,14140,14140,0
|
|
20230824,172700,329927040,14140,14140,14140,14140,0
|
|
20230824,172600,329927040,14140,14140,14140,14140,0
|
|
20230824,172500,329927040,14140,14140,14140,14140,0
|
|
20230824,172400,329927040,14140,14140,14140,14140,0
|
|
20230824,172300,329927040,14140,14140,14140,14140,0
|
|
20230824,172200,329927040,14140,14140,14140,14140,0
|
|
20230824,172100,329927040,14140,14140,14140,14140,0
|
|
20230824,172000,329927040,14140,14140,14140,14140,261
|
|
20230824,171900,329927040,14140,14140,14140,14140,0
|
|
20230824,171800,329927040,14140,14140,14140,14140,0
|
|
20230824,171700,329927040,14140,14140,14140,14140,0
|
|
20230824,171600,329927040,14140,14140,14140,14140,0
|
|
20230824,171500,329927040,14140,14140,14140,14140,0
|
|
20230824,171400,329927040,14140,14140,14140,14140,0
|
|
20230824,171300,329927040,14140,14140,14140,14140,0
|
|
20230824,171200,329927040,14140,14140,14140,14140,0
|
|
20230824,171100,329927040,14140,14140,14140,14140,0
|
|
20230824,171000,329927040,14140,14140,14140,14140,0
|
|
20230824,170900,329927040,14140,14140,14140,14140,0
|
|
20230824,170800,329927040,14140,14140,14140,14140,0
|
|
20230824,170700,329927040,14140,14140,14140,14140,0
|
|
20230824,170600,329927040,14140,14140,14140,14140,0
|
|
20230824,170500,329927040,14140,14140,14140,14140,0
|
|
20230824,170400,329927040,14140,14140,14140,14140,0
|
|
20230824,170300,329927040,14140,14140,14140,14140,0
|
|
20230824,170200,329927040,14140,14140,14140,14140,0
|
|
20230824,170100,329927040,14140,14140,14140,14140,0
|
|
20230824,170000,329927040,14140,14140,14140,14140,0
|
|
20230824,165900,329927040,14140,14140,14140,14140,0
|
|
20230824,165800,329927040,14140,14140,14140,14140,0
|
|
20230824,165700,329927040,14140,14140,14140,14140,0
|
|
20230824,165600,329927040,14140,14140,14140,14140,0
|
|
20230824,165500,329927040,14140,14140,14140,14140,0
|
|
20230824,165400,329927040,14140,14140,14140,14140,0
|
|
20230824,165300,329927040,14140,14140,14140,14140,0
|
|
20230824,165200,329927040,14140,14140,14140,14140,0
|
|
20230824,165100,329927040,14140,14140,14140,14140,0
|
|
20230824,165000,329927040,14140,14140,14140,14140,261
|
|
20230824,164900,329927040,14140,14140,14140,14140,0
|
|
20230824,164800,329927040,14140,14140,14140,14140,0
|
|
20230824,164700,329927040,14140,14140,14140,14140,0
|
|
20230824,164600,329927040,14140,14140,14140,14140,0
|
|
20230824,164500,329927040,14140,14140,14140,14140,0
|
|
20230824,164400,329927040,14140,14140,14140,14140,0
|
|
20230824,164300,329927040,14140,14140,14140,14140,0
|
|
20230824,164200,329927040,14140,14140,14140,14140,0
|
|
20230824,164100,329927040,14140,14140,14140,14140,0
|
|
20230824,164000,329927040,14140,14140,14140,14140,0
|
|
20230824,163900,329927040,14140,14140,14140,14140,0
|
|
20230824,163800,329927040,14140,14140,14140,14140,0
|
|
20230824,163700,329927040,14140,14140,14140,14140,0
|
|
20230824,163600,329927040,14140,14140,14140,14140,0
|
|
20230824,163500,329927040,14140,14140,14140,14140,0
|
|
20230824,163400,329927040,14140,14140,14140,14140,0
|
|
20230824,163300,329927040,14140,14140,14140,14140,0
|
|
20230824,163200,329927040,14140,14140,14140,14140,0
|
|
20230824,163100,329927040,14140,14140,14140,14140,0
|
|
20230824,163000,329927040,14140,14140,14140,14140,0
|
|
20230824,162900,329927040,14140,14140,14140,14140,0
|
|
20230824,162800,329927040,14140,14140,14140,14140,0
|
|
20230824,162700,329927040,14140,14140,14140,14140,0
|
|
20230824,162600,329927040,14140,14140,14140,14140,0
|
|
20230824,162500,329927040,14140,14140,14140,14140,0
|
|
20230824,162400,329927040,14140,14140,14140,14140,0
|
|
20230824,162300,329927040,14140,14140,14140,14140,0
|
|
20230824,162200,329927040,14140,14140,14140,14140,0
|
|
20230824,162100,329927040,14140,14140,14140,14140,0
|
|
20230824,162000,329927040,14140,14140,14140,14140,261
|
|
20230824,161900,329927040,14140,14140,14140,14140,0
|
|
20230824,161800,329927040,14140,14140,14140,14140,0
|
|
20230824,161700,329927040,14140,14140,14140,14140,0
|
|
20230824,161600,329927040,14140,14140,14140,14140,0
|
|
20230824,161500,329927040,14140,14140,14140,14140,0
|
|
20230824,161400,329927040,14140,14140,14140,14140,0
|
|
20230824,161300,329927040,14140,14140,14140,14140,0
|
|
20230824,161200,329927040,14140,14140,14140,14140,0
|
|
20230824,161100,329927040,14140,14140,14140,14140,0
|
|
20230824,161000,329927040,14140,14140,14140,14140,0
|
|
20230824,160900,329927040,14140,14140,14140,14140,0
|
|
20230824,160800,329927040,14140,14140,14140,14140,0
|
|
20230824,160700,329927040,14140,14140,14140,14140,0
|
|
20230824,160600,329927040,14140,14140,14140,14140,0
|
|
20230824,160500,329927040,14140,14140,14140,14140,0
|
|
20230824,160400,329927040,14140,14140,14140,14140,0
|
|
20230824,160300,329927040,14140,14140,14140,14140,0
|
|
20230824,160200,329927040,14140,14140,14140,14140,0
|
|
20230824,160100,329927040,14140,14140,14140,14140,0
|
|
20230824,160000,329927040,14140,14140,14140,14140,0
|
|
20230824,155900,329927040,14140,14140,14140,14140,0
|
|
20230824,155800,329927040,14140,14140,14140,14140,0
|
|
20230824,155700,329927040,14140,14140,14140,14140,0
|
|
20230824,155600,329927040,14140,14140,14140,14140,0
|
|
20230824,155500,329927040,14140,14140,14140,14140,0
|
|
20230824,155400,329927040,14140,14140,14140,14140,0
|
|
20230824,155300,329927040,14140,14140,14140,14140,0
|
|
20230824,155200,329927040,14140,14140,14140,14140,0
|
|
20230824,155100,329927040,14140,14140,14140,14140,0
|
|
20230824,155000,329927040,14140,14140,14140,14140,261
|
|
20230824,154900,329927040,14140,14140,14140,14140,0
|
|
20230824,154800,329927040,14140,14140,14140,14140,0
|
|
20230824,154700,329927040,14140,14140,14140,14140,0
|
|
20230824,154600,329927040,14140,14140,14140,14140,0
|
|
20230824,154500,329927040,14140,14140,14140,14140,0
|
|
20230824,154400,329927040,14140,14140,14140,14140,0
|
|
20230824,154300,329927040,14140,14140,14140,14140,0
|
|
20230824,154200,329927040,14140,14140,14140,14140,0
|
|
20230824,154100,329927040,14140,14140,14140,14140,0
|
|
20230824,154000,329927040,14140,14140,14140,14140,0
|
|
20230824,153900,329927040,14140,14140,14140,14140,0
|
|
20230824,153800,329927040,14140,14140,14140,14140,0
|
|
20230824,153700,329927040,14140,14140,14140,14140,0
|
|
20230824,153600,329927040,14140,14140,14140,14140,0
|
|
20230824,153500,329927040,14140,14140,14140,14140,0
|
|
20230824,153400,329927040,14140,14140,14140,14140,0
|
|
20230824,153300,329927040,14140,14140,14140,14140,0
|
|
20230824,153200,329927040,14140,14140,14140,14140,0
|
|
20230824,153100,329927040,14140,14140,14140,14140,0
|
|
20230824,153000,329927040,14140,14140,14140,14140,261
|
|
20230824,152900,326236500,14140,14140,14140,14140,0
|
|
20230824,152800,326236500,14140,14140,14140,14140,0
|
|
20230824,152700,326236500,14140,14140,14140,14140,0
|
|
20230824,152600,326236500,14140,14140,14140,14140,0
|
|
20230824,152500,326236500,14140,14140,14140,14140,0
|
|
20230824,152400,326236500,14140,14140,14140,14140,0
|
|
20230824,152300,326236500,14140,14140,14140,14140,0
|
|
20230824,152200,326236500,14140,14140,14140,14140,0
|
|
20230824,152100,326236500,14140,14140,14140,14140,0
|
|
20230824,152000,326236500,14140,14140,14140,14140,0
|
|
20230824,151900,326236500,14140,14130,14140,14130,85
|
|
20230824,151800,325035300,14140,14120,14140,14120,91
|
|
20230824,151700,323749880,14120,14120,14120,14120,39
|
|
20230824,151600,323199200,14110,14110,14110,14110,0
|
|
20230824,151500,323199200,14110,14110,14110,14110,37
|
|
20230824,151400,322677130,14090,14090,14090,14090,0
|
|
20230824,151300,322677130,14090,14090,14090,14090,50
|
|
20230824,151200,321972630,14090,14090,14090,14090,1015
|
|
20230824,151100,307671280,14080,14080,14080,14080,0
|
|
20230824,151000,307671280,14080,14080,14080,14080,0
|
|
20230824,150900,307671280,14080,14080,14080,14080,0
|
|
20230824,150800,307671280,14080,14110,14110,14080,166
|
|
20230824,150700,305331690,14110,14110,14110,14110,18
|
|
20230824,150600,305077710,14110,14110,14110,14110,0
|
|
20230824,150500,305077710,14110,14110,14110,14110,1
|
|
20230824,150400,305063600,14110,14110,14110,14110,50
|
|
20230824,150300,304358100,14090,14090,14090,14090,0
|
|
20230824,150200,304358100,14090,14090,14090,14090,37
|
|
20230824,150100,303836770,14090,14090,14090,14090,0
|
|
20230824,150000,303836770,14090,14090,14090,14090,0
|
|
20230824,145900,303836770,14090,14090,14090,14090,0
|
|
20230824,145800,303836770,14090,14090,14090,14090,50
|
|
20230824,145700,303132270,14100,14100,14100,14100,3
|
|
20230824,145600,303089970,14100,14100,14100,14100,41
|
|
20230824,145500,302511870,14100,14100,14100,14100,0
|
|
20230824,145400,302511870,14100,14080,14100,14080,9
|
|
20230824,145300,302385130,14080,14080,14080,14080,14
|
|
20230824,145200,302188010,14080,14090,14090,14080,200
|
|
20230824,145100,299371290,14100,14100,14100,14100,183
|
|
20230824,145000,296790990,14090,14090,14090,14090,0
|
|
20230824,144900,296790990,14090,14090,14090,14090,0
|
|
20230824,144800,296790990,14090,14090,14090,14090,10
|
|
20230824,144700,296650090,14090,14090,14090,14090,10
|
|
20230824,144600,296509190,14090,14090,14090,14090,1
|
|
20230824,144500,296495100,14090,14090,14090,14090,0
|
|
20230824,144400,296495100,14090,14090,14090,14090,0
|
|
20230824,144300,296495100,14090,14090,14090,14090,4
|
|
20230824,144200,296438740,14090,14080,14090,14080,112
|
|
20230824,144100,294861720,14060,14060,14060,14060,1
|
|
20230824,144000,294847660,14070,14070,14070,14070,10
|
|
20230824,143900,294706960,14060,14060,14060,14060,130
|
|
20230824,143800,292879160,14060,14060,14060,14060,0
|
|
20230824,143700,292879160,14060,14050,14060,14050,21
|
|
20230824,143600,292584100,14060,14060,14060,14060,0
|
|
20230824,143500,292584100,14060,14060,14060,14060,0
|
|
20230824,143400,292584100,14060,14060,14060,14060,0
|
|
20230824,143300,292584100,14060,14060,14060,14060,1
|
|
20230824,143200,292570040,14060,14060,14060,14060,0
|
|
20230824,143100,292570040,14060,14060,14060,14060,0
|
|
20230824,143000,292570040,14060,14060,14060,14060,0
|
|
20230824,142900,292570040,14060,14060,14060,14060,0
|
|
20230824,142800,292570040,14060,14060,14060,14060,200
|
|
20230824,142700,289758040,14060,14060,14060,14060,0
|
|
20230824,142600,289758040,14060,14060,14060,14060,0
|
|
20230824,142500,289758040,14060,14060,14060,14060,0
|
|
20230824,142400,289758040,14060,14060,14060,14060,0
|
|
20230824,142300,289758040,14060,14060,14060,14060,14
|
|
20230824,142200,289561200,14060,14060,14060,14060,0
|
|
20230824,142100,289561200,14060,14060,14060,14060,0
|
|
20230824,142000,289561200,14060,14060,14060,14060,89
|
|
20230824,141900,288309860,14050,14050,14050,14050,0
|
|
20230824,141800,288309860,14050,14110,14130,14050,20
|
|
20230824,141700,288028130,14070,14040,14070,14040,77
|
|
20230824,141600,286945340,14040,14050,14050,14040,500
|
|
20230824,141500,279925240,14040,14040,14040,14040,0
|
|
20230824,141400,279925240,14040,14040,14040,14040,0
|
|
20230824,141300,279925240,14040,14040,14040,14040,0
|
|
20230824,141200,279925240,14040,14040,14040,14040,0
|
|
20230824,141100,279925240,14040,14050,14050,14040,50
|
|
20230824,141000,279223180,14060,14120,14120,14060,8
|
|
20230824,140900,279110370,14030,14030,14030,14030,0
|
|
20230824,140800,279110370,14030,14030,14030,14030,0
|
|
20230824,140700,279110370,14030,14030,14030,14030,8
|
|
20230824,140600,278998130,14130,14130,14130,14130,0
|
|
20230824,140500,278998130,14130,14130,14130,14130,10
|
|
20230824,140400,278856830,14140,14120,14140,14120,60
|
|
20230824,140300,278009610,14120,14120,14120,14120,0
|
|
20230824,140200,278009610,14120,14120,14120,14120,10
|
|
20230824,140100,277868410,14010,14010,14010,14010,0
|
|
20230824,140000,277868410,14010,14010,14010,14010,0
|
|
20230824,135900,277868410,14010,14010,14010,14010,0
|
|
20230824,135800,277868410,14010,14010,14010,14010,0
|
|
20230824,135700,277868410,14010,14010,14010,14010,0
|
|
20230824,135600,277868410,14010,14010,14010,14010,0
|
|
20230824,135500,277868410,14010,14100,14100,14010,552
|
|
20230824,135400,270111080,14100,14110,14110,14100,58
|
|
20230824,135300,269293270,14140,14140,14140,14140,0
|
|
20230824,135200,269293270,14140,14140,14140,14140,0
|
|
20230824,135100,269293270,14140,14140,14140,14140,0
|
|
20230824,135000,269293270,14140,14140,14140,14140,150
|
|
20230824,134900,267172270,14080,14080,14080,14080,0
|
|
20230824,134800,267172270,14080,14080,14080,14080,0
|
|
20230824,134700,267172270,14080,14080,14080,14080,0
|
|
20230824,134600,267172270,14080,14080,14080,14080,14
|
|
20230824,134500,266975150,14080,14080,14080,14080,55
|
|
20230824,134400,266200750,14170,14170,14170,14170,0
|
|
20230824,134300,266200750,14170,14170,14170,14170,0
|
|
20230824,134200,266200750,14170,14170,14170,14170,0
|
|
20230824,134100,266200750,14170,14090,14170,14080,195
|
|
20230824,134000,263446840,14080,14080,14080,14080,31
|
|
20230824,133900,263010360,14050,14120,14120,14050,400
|
|
20230824,133800,257383430,14120,14120,14120,14120,0
|
|
20230824,133700,257383430,14120,14120,14120,14120,5
|
|
20230824,133600,257312830,14110,14110,14110,14110,59
|
|
20230824,133500,256480340,14120,14120,14120,14120,155
|
|
20230824,133400,254291740,14120,14120,14120,14120,47
|
|
20230824,133300,253628100,14120,14130,14130,14120,21
|
|
20230824,133200,253331390,14140,14140,14140,14140,8
|
|
20230824,133100,253218270,14150,14150,14150,14150,1
|
|
20230824,133000,253204120,14190,14190,14190,14190,7
|
|
20230824,132900,253104790,14190,14190,14190,14190,0
|
|
20230824,132800,253104790,14190,14190,14190,14190,0
|
|
20230824,132700,253104790,14190,14190,14190,14190,2
|
|
20230824,132600,253076410,14190,14190,14190,14190,0
|
|
20230824,132500,253076410,14190,14190,14190,14190,0
|
|
20230824,132400,253076410,14190,14190,14190,14190,0
|
|
20230824,132300,253076410,14190,14190,14190,14190,0
|
|
20230824,132200,253076410,14190,14190,14190,14190,0
|
|
20230824,132100,253076410,14190,14190,14190,14190,0
|
|
20230824,132000,253076410,14190,14190,14190,14190,0
|
|
20230824,131900,253076410,14190,14190,14190,14190,60
|
|
20230824,131800,252225010,14190,14190,14190,14190,0
|
|
20230824,131700,252225010,14190,14150,14190,14150,42
|
|
20230824,131600,251629710,14130,14130,14130,14130,0
|
|
20230824,131500,251629710,14130,14130,14130,14130,0
|
|
20230824,131400,251629710,14130,14130,14130,14130,0
|
|
20230824,131300,251629710,14130,14130,14130,14130,0
|
|
20230824,131200,251629710,14130,14130,14130,14130,3
|
|
20230824,131100,251587320,14140,14130,14150,14130,47
|
|
20230824,131000,250922740,14130,14130,14130,14130,0
|
|
20230824,130900,250922740,14130,14130,14130,14130,41
|
|
20230824,130800,250343410,14200,14200,14200,14200,0
|
|
20230824,130700,250343410,14200,14200,14200,14200,1
|
|
20230824,130600,250329210,14170,14140,14170,14140,1128
|
|
20230824,130500,234366960,14140,14140,14140,14100,1032
|
|
20230824,130400,219810220,14140,14140,14140,14140,0
|
|
20230824,130300,219810220,14140,14140,14140,14140,6
|
|
20230824,130200,219725380,14150,14150,14150,14150,20
|
|
20230824,130100,219442380,14170,14200,14200,14170,89
|
|
20230824,130000,218180520,14190,14190,14190,14190,40
|
|
20230824,125900,217612920,14190,14190,14190,14190,34
|
|
20230824,125800,217130460,14190,14180,14190,14170,21
|
|
20230824,125700,216832750,14170,14180,14200,14170,391
|
|
20230824,125600,211285620,14170,14170,14170,14170,0
|
|
20230824,125500,211285620,14170,14170,14170,14170,0
|
|
20230824,125400,211285620,14170,14170,14170,14170,0
|
|
20230824,125300,211285620,14170,14170,14170,14170,61
|
|
20230824,125200,210421250,14170,14170,14170,14170,13
|
|
20230824,125100,210237040,14180,14180,14180,14180,0
|
|
20230824,125000,210237040,14180,14170,14180,14170,80
|
|
20230824,124900,209102680,14170,14170,14170,14170,1
|
|
20230824,124800,209088510,14070,14170,14170,14070,544
|
|
20230824,124700,201419790,14170,14160,14170,14160,300
|
|
20230824,124600,197170850,14170,14170,14170,14170,0
|
|
20230824,124500,197170850,14170,14170,14170,14170,1
|
|
20230824,124400,197156680,14170,14170,14170,14170,0
|
|
20230824,124300,197156680,14170,14130,14170,14130,1558
|
|
20230824,124200,175124160,14130,14130,14130,14130,0
|
|
20230824,124100,175124160,14130,14120,14130,14120,521
|
|
20230824,124000,167763690,14100,14100,14100,14100,1
|
|
20230824,123900,167749590,14120,14120,14120,14120,15
|
|
20230824,123800,167537790,14120,14120,14120,14120,0
|
|
20230824,123700,167537790,14120,14120,14120,14120,0
|
|
20230824,123600,167537790,14120,14120,14120,14120,0
|
|
20230824,123500,167537790,14120,14120,14120,14120,0
|
|
20230824,123400,167537790,14120,14120,14120,14120,0
|
|
20230824,123300,167537790,14120,14120,14120,14120,0
|
|
20230824,123200,167537790,14120,14120,14120,14110,381
|
|
20230824,123100,162159070,14100,14110,14120,14100,127
|
|
20230824,123000,160367530,14110,14110,14110,14110,0
|
|
20230824,122900,160367530,14110,14110,14110,14110,1
|
|
20230824,122800,160353420,14100,14100,14100,14100,0
|
|
20230824,122700,160353420,14100,14100,14100,14100,0
|
|
20230824,122600,160353420,14100,14100,14100,14100,0
|
|
20230824,122500,160353420,14100,14100,14100,14100,0
|
|
20230824,122400,160353420,14100,14100,14100,14100,10
|
|
20230824,122300,160212420,14090,14090,14090,14090,0
|
|
20230824,122200,160212420,14090,14090,14090,14090,10
|
|
20230824,122100,160071520,14130,14110,14130,14110,2
|
|
20230824,122000,160043280,14090,14090,14090,14090,0
|
|
20230824,121900,160043280,14090,14090,14090,14090,0
|
|
20230824,121800,160043280,14090,14090,14090,14090,21
|
|
20230824,121700,159747390,14090,14090,14090,14090,161
|
|
20230824,121600,157478900,14130,14130,14130,14130,0
|
|
20230824,121500,157478900,14130,14130,14130,14130,0
|
|
20230824,121400,157478900,14130,14130,14130,14130,0
|
|
20230824,121300,157478900,14130,14130,14130,14130,1
|
|
20230824,121200,157464770,14090,14090,14090,14090,43
|
|
20230824,121100,156858900,14130,14130,14130,14130,0
|
|
20230824,121000,156858900,14130,14130,14130,14130,2
|
|
20230824,120900,156830640,14150,14150,14150,14150,0
|
|
20230824,120800,156830640,14150,14150,14150,14150,0
|
|
20230824,120700,156830640,14150,14150,14150,14150,0
|
|
20230824,120600,156830640,14150,14150,14150,14150,0
|
|
20230824,120500,156830640,14150,14150,14150,14150,0
|
|
20230824,120400,156830640,14150,14150,14150,14150,0
|
|
20230824,120300,156830640,14150,14150,14150,14150,0
|
|
20230824,120200,156830640,14150,14150,14150,14150,100
|
|
20230824,120100,155415640,14150,14150,14150,14150,69
|
|
20230824,120000,154439290,14150,14130,14150,14130,281
|
|
20230824,115900,150463820,14150,14150,14150,14150,0
|
|
20230824,115800,150463820,14150,14090,14150,14090,44
|
|
20230824,115700,149843800,14150,14090,14150,14090,1687
|
|
20230824,115600,126043160,14090,14090,14090,14090,5
|
|
20230824,115500,125972710,14090,14090,14090,14090,16
|
|
20230824,115400,125747270,14100,14100,14100,14100,19
|
|
20230824,115300,125479370,14100,14100,14100,14100,0
|
|
20230824,115200,125479370,14100,14100,14100,14100,9
|
|
20230824,115100,125352470,14100,14090,14100,14090,110
|
|
20230824,115000,123802420,14090,14080,14090,14080,614
|
|
20230824,114900,115153430,14080,14080,14080,14080,10
|
|
20230824,114800,115012630,14080,14080,14080,14080,10
|
|
20230824,114700,114871830,14080,14080,14080,14080,0
|
|
20230824,114600,114871830,14080,14080,14080,14080,0
|
|
20230824,114500,114871830,14080,14080,14080,14080,0
|
|
20230824,114400,114871830,14080,14080,14080,14080,1
|
|
20230824,114300,114857750,14070,14070,14070,14070,50
|
|
20230824,114200,114154250,14080,14080,14080,14080,0
|
|
20230824,114100,114154250,14080,14080,14080,14080,0
|
|
20230824,114000,114154250,14080,14080,14080,14080,0
|
|
20230824,113900,114154250,14080,14080,14080,14080,3
|
|
20230824,113800,114112010,14070,14070,14070,14070,39
|
|
20230824,113700,113563280,14080,14080,14080,14080,1
|
|
20230824,113600,113549200,14070,14070,14070,14070,6
|
|
20230824,113500,113464780,14080,14080,14080,14080,0
|
|
20230824,113400,113464780,14080,14080,14080,14080,6
|
|
20230824,113300,113380300,14100,14100,14100,14100,0
|
|
20230824,113200,113380300,14100,14100,14100,14100,0
|
|
20230824,113100,113380300,14100,14100,14100,14100,0
|
|
20230824,113000,113380300,14100,14100,14100,14100,0
|
|
20230824,112900,113380300,14100,14100,14100,14100,3
|
|
20230824,112800,113338000,14100,14100,14100,14100,0
|
|
20230824,112700,113338000,14100,14100,14100,14100,0
|
|
20230824,112600,113338000,14100,14100,14100,14100,0
|
|
20230824,112500,113338000,14100,14100,14100,14100,0
|
|
20230824,112400,113338000,14100,14100,14100,14100,0
|
|
20230824,112300,113338000,14100,14100,14100,14100,1
|
|
20230824,112200,113323900,14100,14100,14100,14100,1
|
|
20230824,112100,113309800,14090,14090,14090,14090,199
|
|
20230824,112000,110505890,14090,14090,14090,14090,0
|
|
20230824,111900,110505890,14090,14090,14090,14090,0
|
|
20230824,111800,110505890,14090,14090,14100,14080,103
|
|
20230824,111700,109055610,14090,14090,14090,14090,0
|
|
20230824,111600,109055610,14090,14090,14090,14090,278
|
|
20230824,111500,105138590,14090,14090,14090,14090,1
|
|
20230824,111400,105124500,14080,14080,14080,14080,1
|
|
20230824,111300,105110420,14090,14090,14090,14080,207
|
|
20230824,111200,102194790,14080,14080,14080,14080,79
|
|
20230824,111100,101082470,14080,14080,14080,14080,3
|
|
20230824,111000,101040230,14080,14080,14080,14080,5
|
|
20230824,110900,100969830,14090,14090,14090,14090,0
|
|
20230824,110800,100969830,14090,14090,14090,14090,0
|
|
20230824,110700,100969830,14090,14090,14090,14090,0
|
|
20230824,110600,100969830,14090,14090,14090,14090,0
|
|
20230824,110500,100969830,14090,14090,14090,14090,0
|
|
20230824,110400,100969830,14090,14090,14090,14090,2
|
|
20230824,110300,100941650,14090,14080,14090,14080,199
|
|
20230824,110200,98139720,14080,14080,14080,14080,3
|
|
20230824,110100,98097480,14050,14050,14050,14050,0
|
|
20230824,110000,98097480,14050,14090,14090,14050,3
|
|
20230824,105900,98055290,14050,14070,14090,14050,555
|
|
20230824,105800,90243300,14070,14040,14070,14040,855
|
|
20230824,105700,78227720,14040,14040,14040,14040,1
|
|
20230824,105600,78213680,14040,14040,14040,14040,0
|
|
20230824,105500,78213680,14040,14040,14040,14040,5
|
|
20230824,105400,78143480,14040,14040,14040,14040,0
|
|
20230824,105300,78143480,14040,13980,14040,13980,430
|
|
20230824,105200,72119410,13980,13980,13980,13980,6
|
|
20230824,105100,72035530,13980,13980,13980,13980,3
|
|
20230824,105000,71993590,13970,13970,13970,13970,2
|
|
20230824,104900,71965650,13970,13960,13970,13960,136
|
|
20230824,104800,70065990,13960,13960,13960,13960,1
|
|
20230824,104700,70052030,13960,13960,13960,13960,3
|
|
20230824,104600,70010150,13960,13960,13960,13960,0
|
|
20230824,104500,70010150,13960,13950,13960,13950,33
|
|
20230824,104400,69549780,13930,13930,13930,13930,0
|
|
20230824,104300,69549780,13930,13930,13930,13930,0
|
|
20230824,104200,69549780,13930,13920,13930,13920,148
|
|
20230824,104100,67489020,13910,13910,13910,13910,197
|
|
20230824,104000,64748750,13880,13880,13880,13880,90
|
|
20230824,103900,63499550,13920,13920,13920,13920,0
|
|
20230824,103800,63499550,13920,13920,13920,13920,11
|
|
20230824,103700,63346430,13920,13920,13920,13920,0
|
|
20230824,103600,63346430,13920,13920,13920,13920,0
|
|
20230824,103500,63346430,13920,13920,13920,13920,1
|
|
20230824,103400,63332510,13870,13870,13870,13870,0
|
|
20230824,103300,63332510,13870,13870,13870,13870,0
|
|
20230824,103200,63332510,13870,13870,13870,13870,0
|
|
20230824,103100,63332510,13870,13870,13870,13870,0
|
|
20230824,103000,63332510,13870,13870,13870,13870,0
|
|
20230824,102900,63332510,13870,13870,13880,13870,518
|
|
20230824,102800,56147750,13870,13880,13880,13870,8
|
|
20230824,102700,56036780,13870,13870,13870,13870,0
|
|
20230824,102600,56036780,13870,13870,13870,13870,0
|
|
20230824,102500,56036780,13870,13870,13870,13870,0
|
|
20230824,102400,56036780,13870,13870,13870,13870,0
|
|
20230824,102300,56036780,13870,13870,13870,13870,0
|
|
20230824,102200,56036780,13870,13870,13870,13870,0
|
|
20230824,102100,56036780,13870,13870,13870,13870,0
|
|
20230824,102000,56036780,13870,13880,13880,13870,50
|
|
20230824,101900,55343270,13870,13870,13870,13870,0
|
|
20230824,101800,55343270,13870,13870,13870,13870,0
|
|
20230824,101700,55343270,13870,13900,13900,13870,217
|
|
20230824,101600,52330710,13900,13900,13900,13900,57
|
|
20230824,101500,51538410,13900,13900,13900,13900,38
|
|
20230824,101400,51010210,13900,13900,13900,13900,10
|
|
20230824,101300,50871210,13900,13900,13900,13900,0
|
|
20230824,101200,50871210,13900,13910,13910,13900,36
|
|
20230824,101100,50370750,13910,13910,13910,13910,0
|
|
20230824,101000,50370750,13910,13910,13910,13910,2
|
|
20230824,100900,50342930,13910,13910,13910,13910,3
|
|
20230824,100800,50301200,13910,13910,13910,13910,10
|
|
20230824,100700,50162100,13920,13930,13930,13920,24
|
|
20230824,100600,49828010,13930,13930,13930,13930,10
|
|
20230824,100500,49688710,13940,13940,13940,13940,41
|
|
20230824,100400,49117170,13950,13950,13950,13950,21
|
|
20230824,100300,48824220,13960,13960,13960,13960,0
|
|
20230824,100200,48824220,13960,13960,13960,13960,3
|
|
20230824,100100,48782340,13960,13960,13960,13960,0
|
|
20230824,100000,48782340,13960,13960,13960,13960,150
|
|
20230824,095900,46688340,13970,13970,13970,13970,0
|
|
20230824,095800,46688340,13970,13970,13970,13970,0
|
|
20230824,095700,46688340,13970,13970,13970,13970,0
|
|
20230824,095600,46688340,13970,13970,13970,13970,0
|
|
20230824,095500,46688340,13970,13970,13970,13970,15
|
|
20230824,095400,46478790,13970,13980,13980,13970,69
|
|
20230824,095300,45514670,13980,13980,13980,13980,7
|
|
20230824,095200,45416810,13980,13980,13980,13980,1
|
|
20230824,095100,45402830,13980,13980,13980,13980,0
|
|
20230824,095000,45402830,13980,13980,13980,13980,33
|
|
20230824,094900,44941490,13970,13970,13970,13970,30
|
|
20230824,094800,44522390,13970,13970,13970,13970,0
|
|
20230824,094700,44522390,13970,13970,13970,13970,2
|
|
20230824,094600,44494450,13970,13980,13980,13970,20
|
|
20230824,094500,44215000,13970,13980,13980,13970,34
|
|
20230824,094400,43740010,13970,13970,13970,13970,0
|
|
20230824,094300,43740010,13970,13970,13970,13970,0
|
|
20230824,094200,43740010,13970,13970,13970,13970,1
|
|
20230824,094100,43726040,13990,13960,13990,13960,139
|
|
20230824,094000,41784920,13950,13950,13950,13950,3
|
|
20230824,093900,41743070,13950,13950,13950,13950,3
|
|
20230824,093800,41701220,13960,13960,13960,13960,8
|
|
20230824,093700,41589540,13960,13960,13960,13960,2
|
|
20230824,093600,41561620,13960,13960,13960,13960,3
|
|
20230824,093500,41519740,13960,13960,13960,13960,0
|
|
20230824,093400,41519740,13960,13960,13960,13960,0
|
|
20230824,093300,41519740,13960,13960,13960,13960,100
|
|
20230824,093200,40123740,13960,13980,13980,13960,174
|
|
20230824,093100,37691260,13980,13980,13980,13960,13
|
|
20230824,093000,37509640,13980,13960,13980,13960,49
|
|
20230824,092900,36825290,13960,13960,13960,13960,0
|
|
20230824,092800,36825290,13960,13920,13960,13920,538
|
|
20230824,092700,29325680,13930,13930,13930,13930,0
|
|
20230824,092600,29325680,13930,13910,13930,13910,601
|
|
20230824,092500,20963070,13890,13880,13890,13880,165
|
|
20230824,092400,18671720,13870,13870,13870,13870,68
|
|
20230824,092300,17728560,13870,13870,13870,13870,0
|
|
20230824,092200,17728560,13870,13870,13870,13870,0
|
|
20230824,092100,17728560,13870,13880,13880,13870,24
|
|
20230824,092000,17395550,13880,13880,13880,13880,0
|
|
20230824,091900,17395550,13880,13880,13880,13880,0
|
|
20230824,091800,17395550,13880,13880,13880,13880,0
|
|
20230824,091700,17395550,13880,13890,13890,13880,32
|
|
20230824,091600,16951370,13890,13890,13890,13890,0
|
|
20230824,091500,16951370,13890,13890,13890,13890,10
|
|
20230824,091400,16812470,13890,13900,13900,13890,28
|
|
20230824,091300,16423480,13890,13890,13890,13890,0
|
|
20230824,091200,16423480,13890,13890,13890,13890,41
|
|
20230824,091100,15853990,13890,13890,13890,13890,58
|
|
20230824,091000,15048370,13890,13890,13890,13890,4
|
|
20230824,090900,14992810,13910,13900,13910,13900,134
|
|
20230824,090800,13129300,13920,13910,13920,13870,136
|
|
20230824,090700,11239870,13910,13910,13910,13910,0
|
|
20230824,090600,11239870,13910,13910,13910,13910,114
|
|
20230824,090500,9654130,13910,13900,13910,13890,102
|
|
20230824,090400,8236390,13920,13940,13940,13920,6
|
|
20230824,090300,8152770,13960,13960,13960,13960,0
|
|
20230824,090200,8152770,13960,13890,13960,13890,424
|
|
20230824,090100,2238810,13770,13750,13770,13750,39
|
|
20230824,090000,1701860,13740,13730,13740,13730,90
|