682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,201900,243414900,14040,14040,14040,14040,389
|
|
20230825,201800,243414900,14040,14040,14040,14040,0
|
|
20230825,201700,243414900,14040,14040,14040,14040,0
|
|
20230825,201600,243414900,14040,14040,14040,14040,0
|
|
20230825,201500,243414900,14040,14040,14040,14040,0
|
|
20230825,201400,243414900,14040,14040,14040,14040,0
|
|
20230825,201300,243414900,14040,14040,14040,14040,0
|
|
20230825,201200,243414900,14040,14040,14040,14040,0
|
|
20230825,201100,243414900,14040,14040,14040,14040,0
|
|
20230825,201000,243414900,14040,14040,14040,14040,0
|
|
20230825,200900,243414900,14040,14040,14040,14040,0
|
|
20230825,200800,243414900,14040,14040,14040,14040,0
|
|
20230825,200700,243414900,14040,14040,14040,14040,0
|
|
20230825,200600,243414900,14040,14040,14040,14040,0
|
|
20230825,200500,243414900,14040,14040,14040,14040,0
|
|
20230825,200400,243414900,14040,14040,14040,14040,0
|
|
20230825,200300,243414900,14040,14040,14040,14040,0
|
|
20230825,200200,243414900,14040,14040,14040,14040,0
|
|
20230825,200100,243414900,14040,14040,14040,14040,0
|
|
20230825,200000,243414900,14040,14040,14040,14040,0
|
|
20230825,195900,243414900,14040,14040,14040,14040,0
|
|
20230825,195800,243414900,14040,14040,14040,14040,0
|
|
20230825,195700,243414900,14040,14040,14040,14040,0
|
|
20230825,195600,243414900,14040,14040,14040,14040,0
|
|
20230825,195500,243414900,14040,14040,14040,14040,0
|
|
20230825,195400,243414900,14040,14040,14040,14040,0
|
|
20230825,195300,243414900,14040,14040,14040,14040,0
|
|
20230825,195200,243414900,14040,14040,14040,14040,0
|
|
20230825,195100,243414900,14040,14040,14040,14040,0
|
|
20230825,195000,243414900,14040,14040,14040,14040,0
|
|
20230825,194900,243414900,14040,14040,14040,14040,389
|
|
20230825,194800,243414900,14040,14040,14040,14040,0
|
|
20230825,194700,243414900,14040,14040,14040,14040,0
|
|
20230825,194600,243414900,14040,14040,14040,14040,0
|
|
20230825,194500,243414900,14040,14040,14040,14040,0
|
|
20230825,194400,243414900,14040,14040,14040,14040,0
|
|
20230825,194300,243414900,14040,14040,14040,14040,0
|
|
20230825,194200,243414900,14040,14040,14040,14040,0
|
|
20230825,194100,243414900,14040,14040,14040,14040,0
|
|
20230825,194000,243414900,14040,14040,14040,14040,0
|
|
20230825,193900,243414900,14040,14040,14040,14040,0
|
|
20230825,193800,243414900,14040,14040,14040,14040,0
|
|
20230825,193700,243414900,14040,14040,14040,14040,0
|
|
20230825,193600,243414900,14040,14040,14040,14040,0
|
|
20230825,193500,243414900,14040,14040,14040,14040,0
|
|
20230825,193400,243414900,14040,14040,14040,14040,0
|
|
20230825,193300,243414900,14040,14040,14040,14040,0
|
|
20230825,193200,243414900,14040,14040,14040,14040,0
|
|
20230825,193100,243414900,14040,14040,14040,14040,0
|
|
20230825,193000,243414900,14040,14040,14040,14040,0
|
|
20230825,192900,243414900,14040,14040,14040,14040,0
|
|
20230825,192800,243414900,14040,14040,14040,14040,0
|
|
20230825,192700,243414900,14040,14040,14040,14040,0
|
|
20230825,192600,243414900,14040,14040,14040,14040,0
|
|
20230825,192500,243414900,14040,14040,14040,14040,0
|
|
20230825,192400,243414900,14040,14040,14040,14040,0
|
|
20230825,192300,243414900,14040,14040,14040,14040,0
|
|
20230825,192200,243414900,14040,14040,14040,14040,0
|
|
20230825,192100,243414900,14040,14040,14040,14040,0
|
|
20230825,192000,243414900,14040,14040,14040,14040,0
|
|
20230825,191900,243414900,14040,14040,14040,14040,389
|
|
20230825,191800,243414900,14040,14040,14040,14040,0
|
|
20230825,191700,243414900,14040,14040,14040,14040,0
|
|
20230825,191600,243414900,14040,14040,14040,14040,0
|
|
20230825,191500,243414900,14040,14040,14040,14040,0
|
|
20230825,191400,243414900,14040,14040,14040,14040,0
|
|
20230825,191300,243414900,14040,14040,14040,14040,0
|
|
20230825,191200,243414900,14040,14040,14040,14040,0
|
|
20230825,191100,243414900,14040,14040,14040,14040,0
|
|
20230825,191000,243414900,14040,14040,14040,14040,0
|
|
20230825,190900,243414900,14040,14040,14040,14040,0
|
|
20230825,190800,243414900,14040,14040,14040,14040,0
|
|
20230825,190700,243414900,14040,14040,14040,14040,0
|
|
20230825,190600,243414900,14040,14040,14040,14040,0
|
|
20230825,190500,243414900,14040,14040,14040,14040,0
|
|
20230825,190400,243414900,14040,14040,14040,14040,0
|
|
20230825,190300,243414900,14040,14040,14040,14040,0
|
|
20230825,190200,243414900,14040,14040,14040,14040,0
|
|
20230825,190100,243414900,14040,14040,14040,14040,0
|
|
20230825,190000,243414900,14040,14040,14040,14040,0
|
|
20230825,185900,243414900,14040,14040,14040,14040,0
|
|
20230825,185800,243414900,14040,14040,14040,14040,0
|
|
20230825,185700,243414900,14040,14040,14040,14040,0
|
|
20230825,185600,243414900,14040,14040,14040,14040,0
|
|
20230825,185500,243414900,14040,14040,14040,14040,0
|
|
20230825,185400,243414900,14040,14040,14040,14040,0
|
|
20230825,185300,243414900,14040,14040,14040,14040,0
|
|
20230825,185200,243414900,14040,14040,14040,14040,0
|
|
20230825,185100,243414900,14040,14040,14040,14040,0
|
|
20230825,185000,243414900,14040,14040,14040,14040,0
|
|
20230825,184900,243414900,14040,14040,14040,14040,389
|
|
20230825,184800,243414900,14040,14040,14040,14040,0
|
|
20230825,184700,243414900,14040,14040,14040,14040,0
|
|
20230825,184600,243414900,14040,14040,14040,14040,0
|
|
20230825,184500,243414900,14040,14040,14040,14040,0
|
|
20230825,184400,243414900,14040,14040,14040,14040,0
|
|
20230825,184300,243414900,14040,14040,14040,14040,0
|
|
20230825,184200,243414900,14040,14040,14040,14040,0
|
|
20230825,184100,243414900,14040,14040,14040,14040,0
|
|
20230825,184000,243414900,14040,14040,14040,14040,0
|
|
20230825,183900,243414900,14040,14040,14040,14040,0
|
|
20230825,183800,243414900,14040,14040,14040,14040,0
|
|
20230825,183700,243414900,14040,14040,14040,14040,0
|
|
20230825,183600,243414900,14040,14040,14040,14040,0
|
|
20230825,183500,243414900,14040,14040,14040,14040,0
|
|
20230825,183400,243414900,14040,14040,14040,14040,0
|
|
20230825,183300,243414900,14040,14040,14040,14040,0
|
|
20230825,183200,243414900,14040,14040,14040,14040,0
|
|
20230825,183100,243414900,14040,14040,14040,14040,0
|
|
20230825,183000,243414900,14040,14040,14040,14040,0
|
|
20230825,182900,243414900,14040,14040,14040,14040,0
|
|
20230825,182800,243414900,14040,14040,14040,14040,0
|
|
20230825,182700,243414900,14040,14040,14040,14040,0
|
|
20230825,182600,243414900,14040,14040,14040,14040,0
|
|
20230825,182500,243414900,14040,14040,14040,14040,0
|
|
20230825,182400,243414900,14040,14040,14040,14040,0
|
|
20230825,182300,243414900,14040,14040,14040,14040,0
|
|
20230825,182200,243414900,14040,14040,14040,14040,0
|
|
20230825,182100,243414900,14040,14040,14040,14040,0
|
|
20230825,182000,243414900,14040,14040,14040,14040,0
|
|
20230825,181900,243414900,14040,14040,14040,14040,389
|
|
20230825,181800,243414900,14040,14040,14040,14040,0
|
|
20230825,181700,243414900,14040,14040,14040,14040,0
|
|
20230825,181600,243414900,14040,14040,14040,14040,0
|
|
20230825,181500,243414900,14040,14040,14040,14040,0
|
|
20230825,181400,243414900,14040,14040,14040,14040,0
|
|
20230825,181300,243414900,14040,14040,14040,14040,0
|
|
20230825,181200,243414900,14040,14040,14040,14040,0
|
|
20230825,181100,243414900,14040,14040,14040,14040,0
|
|
20230825,181000,243414900,14040,14040,14040,14040,0
|
|
20230825,180900,243414900,14040,14040,14040,14040,0
|
|
20230825,180800,243414900,14040,14040,14040,14040,0
|
|
20230825,180700,243414900,14040,14040,14040,14040,0
|
|
20230825,180600,243414900,14040,14040,14040,14040,0
|
|
20230825,180500,243414900,14040,14040,14040,14040,0
|
|
20230825,180400,243414900,14040,14040,14040,14040,0
|
|
20230825,180300,243414900,14040,14040,14040,14040,0
|
|
20230825,180200,243414900,14040,14040,14040,14040,0
|
|
20230825,180100,243414900,14040,14040,14040,14040,0
|
|
20230825,180000,243414900,14040,14040,14040,14040,0
|
|
20230825,175900,243414900,14040,14040,14040,14040,0
|
|
20230825,175800,243414900,14040,14040,14040,14040,0
|
|
20230825,175700,243414900,14040,14040,14040,14040,0
|
|
20230825,175600,243414900,14040,14040,14040,14040,0
|
|
20230825,175500,243414900,14040,14040,14040,14040,0
|
|
20230825,175400,243414900,14040,14040,14040,14040,0
|
|
20230825,175300,243414900,14040,14040,14040,14040,0
|
|
20230825,175200,243414900,14040,14040,14040,14040,0
|
|
20230825,175100,243414900,14040,14040,14040,14040,0
|
|
20230825,175000,243414900,14040,14040,14040,14040,0
|
|
20230825,174900,243414900,14040,14040,14040,14040,389
|
|
20230825,174800,243414900,14040,14040,14040,14040,0
|
|
20230825,174700,243414900,14040,14040,14040,14040,0
|
|
20230825,174600,243414900,14040,14040,14040,14040,0
|
|
20230825,174500,243414900,14040,14040,14040,14040,0
|
|
20230825,174400,243414900,14040,14040,14040,14040,0
|
|
20230825,174300,243414900,14040,14040,14040,14040,0
|
|
20230825,174200,243414900,14040,14040,14040,14040,0
|
|
20230825,174100,243414900,14040,14040,14040,14040,0
|
|
20230825,174000,243414900,14040,14040,14040,14040,0
|
|
20230825,173900,243414900,14040,14040,14040,14040,0
|
|
20230825,173800,243414900,14040,14040,14040,14040,0
|
|
20230825,173700,243414900,14040,14040,14040,14040,0
|
|
20230825,173600,243414900,14040,14040,14040,14040,0
|
|
20230825,173500,243414900,14040,14040,14040,14040,0
|
|
20230825,173400,243414900,14040,14040,14040,14040,0
|
|
20230825,173300,243414900,14040,14040,14040,14040,0
|
|
20230825,173200,243414900,14040,14040,14040,14040,0
|
|
20230825,173100,243414900,14040,14040,14040,14040,0
|
|
20230825,173000,243414900,14040,14040,14040,14040,0
|
|
20230825,172900,243414900,14040,14040,14040,14040,0
|
|
20230825,172800,243414900,14040,14040,14040,14040,0
|
|
20230825,172700,243414900,14040,14040,14040,14040,0
|
|
20230825,172600,243414900,14040,14040,14040,14040,0
|
|
20230825,172500,243414900,14040,14040,14040,14040,0
|
|
20230825,172400,243414900,14040,14040,14040,14040,0
|
|
20230825,172300,243414900,14040,14040,14040,14040,0
|
|
20230825,172200,243414900,14040,14040,14040,14040,0
|
|
20230825,172100,243414900,14040,14040,14040,14040,0
|
|
20230825,172000,243414900,14040,14040,14040,14040,0
|
|
20230825,171900,243414900,14040,14040,14040,14040,389
|
|
20230825,171800,243414900,14040,14040,14040,14040,0
|
|
20230825,171700,243414900,14040,14040,14040,14040,0
|
|
20230825,171600,243414900,14040,14040,14040,14040,0
|
|
20230825,171500,243414900,14040,14040,14040,14040,0
|
|
20230825,171400,243414900,14040,14040,14040,14040,0
|
|
20230825,171300,243414900,14040,14040,14040,14040,0
|
|
20230825,171200,243414900,14040,14040,14040,14040,0
|
|
20230825,171100,243414900,14040,14040,14040,14040,0
|
|
20230825,171000,243414900,14040,14040,14040,14040,0
|
|
20230825,170900,243414900,14040,14040,14040,14040,0
|
|
20230825,170800,243414900,14040,14040,14040,14040,0
|
|
20230825,170700,243414900,14040,14040,14040,14040,0
|
|
20230825,170600,243414900,14040,14040,14040,14040,0
|
|
20230825,170500,243414900,14040,14040,14040,14040,0
|
|
20230825,170400,243414900,14040,14040,14040,14040,0
|
|
20230825,170300,243414900,14040,14040,14040,14040,0
|
|
20230825,170200,243414900,14040,14040,14040,14040,0
|
|
20230825,170100,243414900,14040,14040,14040,14040,0
|
|
20230825,170000,243414900,14040,14040,14040,14040,0
|
|
20230825,165900,243414900,14040,14040,14040,14040,0
|
|
20230825,165800,243414900,14040,14040,14040,14040,0
|
|
20230825,165700,243414900,14040,14040,14040,14040,0
|
|
20230825,165600,243414900,14040,14040,14040,14040,0
|
|
20230825,165500,243414900,14040,14040,14040,14040,0
|
|
20230825,165400,243414900,14040,14040,14040,14040,0
|
|
20230825,165300,243414900,14040,14040,14040,14040,0
|
|
20230825,165200,243414900,14040,14040,14040,14040,0
|
|
20230825,165100,243414900,14040,14040,14040,14040,0
|
|
20230825,165000,243414900,14040,14040,14040,14040,0
|
|
20230825,164900,243414900,14040,14040,14040,14040,389
|
|
20230825,164800,243414900,14040,14040,14040,14040,0
|
|
20230825,164700,243414900,14040,14040,14040,14040,0
|
|
20230825,164600,243414900,14040,14040,14040,14040,0
|
|
20230825,164500,243414900,14040,14040,14040,14040,0
|
|
20230825,164400,243414900,14040,14040,14040,14040,0
|
|
20230825,164300,243414900,14040,14040,14040,14040,0
|
|
20230825,164200,243414900,14040,14040,14040,14040,0
|
|
20230825,164100,243414900,14040,14040,14040,14040,0
|
|
20230825,164000,243414900,14040,14040,14040,14040,0
|
|
20230825,163900,243414900,14040,14040,14040,14040,0
|
|
20230825,163800,243414900,14040,14040,14040,14040,0
|
|
20230825,163700,243414900,14040,14040,14040,14040,0
|
|
20230825,163600,243414900,14040,14040,14040,14040,0
|
|
20230825,163500,243414900,14040,14040,14040,14040,0
|
|
20230825,163400,243414900,14040,14040,14040,14040,0
|
|
20230825,163300,243414900,14040,14040,14040,14040,0
|
|
20230825,163200,243414900,14040,14040,14040,14040,0
|
|
20230825,163100,243414900,14040,14040,14040,14040,0
|
|
20230825,163000,243414900,14040,14040,14040,14040,0
|
|
20230825,162900,243414900,14040,14040,14040,14040,0
|
|
20230825,162800,243414900,14040,14040,14040,14040,0
|
|
20230825,162700,243414900,14040,14040,14040,14040,0
|
|
20230825,162600,243414900,14040,14040,14040,14040,0
|
|
20230825,162500,243414900,14040,14040,14040,14040,0
|
|
20230825,162400,243414900,14040,14040,14040,14040,0
|
|
20230825,162300,243414900,14040,14040,14040,14040,0
|
|
20230825,162200,243414900,14040,14040,14040,14040,0
|
|
20230825,162100,243414900,14040,14040,14040,14040,0
|
|
20230825,162000,243414900,14040,14040,14040,14040,0
|
|
20230825,161900,243414900,14040,14040,14040,14040,389
|
|
20230825,161800,243414900,14040,14040,14040,14040,0
|
|
20230825,161700,243414900,14040,14040,14040,14040,0
|
|
20230825,161600,243414900,14040,14040,14040,14040,0
|
|
20230825,161500,243414900,14040,14040,14040,14040,0
|
|
20230825,161400,243414900,14040,14040,14040,14040,0
|
|
20230825,161300,243414900,14040,14040,14040,14040,0
|
|
20230825,161200,243414900,14040,14040,14040,14040,0
|
|
20230825,161100,243414900,14040,14040,14040,14040,0
|
|
20230825,161000,243414900,14040,14040,14040,14040,0
|
|
20230825,160900,243414900,14040,14040,14040,14040,0
|
|
20230825,160800,243414900,14040,14040,14040,14040,0
|
|
20230825,160700,243414900,14040,14040,14040,14040,0
|
|
20230825,160600,243414900,14040,14040,14040,14040,0
|
|
20230825,160500,243414900,14040,14040,14040,14040,0
|
|
20230825,160400,243414900,14040,14040,14040,14040,0
|
|
20230825,160300,243414900,14040,14040,14040,14040,0
|
|
20230825,160200,243414900,14040,14040,14040,14040,0
|
|
20230825,160100,243414900,14040,14040,14040,14040,0
|
|
20230825,160000,243414900,14040,14040,14040,14040,0
|
|
20230825,155900,243414900,14040,14040,14040,14040,0
|
|
20230825,155800,243414900,14040,14040,14040,14040,0
|
|
20230825,155700,243414900,14040,14040,14040,14040,0
|
|
20230825,155600,243414900,14040,14040,14040,14040,0
|
|
20230825,155500,243414900,14040,14040,14040,14040,0
|
|
20230825,155400,243414900,14040,14040,14040,14040,0
|
|
20230825,155300,243414900,14040,14040,14040,14040,0
|
|
20230825,155200,243414900,14040,14040,14040,14040,0
|
|
20230825,155100,243414900,14040,14040,14040,14040,0
|
|
20230825,155000,243414900,14040,14040,14040,14040,0
|
|
20230825,154900,243414900,14040,14040,14040,14040,389
|
|
20230825,154800,243414900,14040,14040,14040,14040,0
|
|
20230825,154700,243414900,14040,14040,14040,14040,0
|
|
20230825,154600,243414900,14040,14040,14040,14040,0
|
|
20230825,154500,243414900,14040,14040,14040,14040,0
|
|
20230825,154400,243414900,14040,14040,14040,14040,0
|
|
20230825,154300,243414900,14040,14040,14040,14040,0
|
|
20230825,154200,243414900,14040,14040,14040,14040,0
|
|
20230825,154100,243414900,14040,14040,14040,14040,0
|
|
20230825,154000,243414900,14040,14040,14040,14040,0
|
|
20230825,153900,243414900,14040,14040,14040,14040,0
|
|
20230825,153800,243414900,14040,14040,14040,14040,0
|
|
20230825,153700,243414900,14040,14040,14040,14040,0
|
|
20230825,153600,243414900,14040,14040,14040,14040,0
|
|
20230825,153500,243414900,14040,14040,14040,14040,0
|
|
20230825,153400,243414900,14040,14040,14040,14040,0
|
|
20230825,153300,243414900,14040,14040,14040,14040,0
|
|
20230825,153200,243414900,14040,14040,14040,14040,0
|
|
20230825,153100,243414900,14040,14040,14040,14040,0
|
|
20230825,153000,243414900,14040,14040,14040,14040,389
|
|
20230825,152900,237953340,14060,14060,14060,14060,0
|
|
20230825,152800,237953340,14060,14060,14060,14060,0
|
|
20230825,152700,237953340,14060,14060,14060,14060,0
|
|
20230825,152600,237953340,14060,14060,14060,14060,0
|
|
20230825,152500,237953340,14060,14060,14060,14060,0
|
|
20230825,152400,237953340,14060,14060,14060,14060,0
|
|
20230825,152300,237953340,14060,14060,14060,14060,0
|
|
20230825,152200,237953340,14060,14060,14060,14060,0
|
|
20230825,152100,237953340,14060,14060,14060,14060,0
|
|
20230825,152000,237953340,14060,14060,14060,14060,0
|
|
20230825,151900,237953340,14060,13950,14060,13930,752
|
|
20230825,151800,227460300,13960,13960,13960,13960,74
|
|
20230825,151700,226427260,13960,13960,13960,13960,22
|
|
20230825,151600,226120140,13960,13960,13960,13960,2
|
|
20230825,151500,226092220,13950,13960,13960,13950,238
|
|
20230825,151400,222769970,13950,13960,13960,13950,500
|
|
20230825,151300,215793310,13990,13990,13990,13960,154
|
|
20230825,151200,213641070,13980,13980,13980,13980,0
|
|
20230825,151100,213641070,13980,13990,13990,13980,3
|
|
20230825,151000,213599120,14070,14060,14070,13990,5
|
|
20230825,150900,213528870,14070,14070,14070,14070,3
|
|
20230825,150800,213486660,14070,14090,14090,14070,21
|
|
20230825,150700,213191170,13950,13950,13950,13950,0
|
|
20230825,150600,213191170,13950,13950,13950,13950,38
|
|
20230825,150500,212661070,13950,13950,13950,13950,209
|
|
20230825,150400,209745520,13950,13950,13950,13950,0
|
|
20230825,150300,209745520,13950,13950,13950,13950,0
|
|
20230825,150200,209745520,13950,13950,13950,13950,0
|
|
20230825,150100,209745520,13950,13950,13950,13950,2
|
|
20230825,150000,209717620,13920,13930,13950,13920,61
|
|
20230825,145900,208868430,13950,13950,13950,13950,1
|
|
20230825,145800,208854480,13940,13950,13950,13940,23
|
|
20230825,145700,208533750,13950,13950,13950,13950,32
|
|
20230825,145600,208087350,13950,13960,13960,13950,268
|
|
20230825,145500,204348370,13960,13960,13960,13960,1
|
|
20230825,145400,204334410,13990,13990,13990,13990,0
|
|
20230825,145300,204334410,13990,13990,13990,13990,0
|
|
20230825,145200,204334410,13990,13990,13990,13990,1
|
|
20230825,145100,204320420,13990,13970,13990,13960,62
|
|
20230825,145000,203454850,13970,13980,13980,13970,7
|
|
20230825,144900,203357030,13980,13980,13980,13980,0
|
|
20230825,144800,203357030,13980,13980,13980,13980,13
|
|
20230825,144700,203175290,13980,13980,13980,13980,2
|
|
20230825,144600,203147330,13980,13980,13980,13980,16
|
|
20230825,144500,202923650,13980,13980,13980,13980,0
|
|
20230825,144400,202923650,13980,13980,13980,13980,0
|
|
20230825,144300,202923650,13980,13980,13980,13980,2
|
|
20230825,144200,202895690,14000,14000,14000,14000,564
|
|
20230825,144100,194999690,14010,14030,14030,14010,374
|
|
20230825,144000,189756170,14030,14030,14030,14030,0
|
|
20230825,143900,189756170,14030,14060,14060,14030,36
|
|
20230825,143800,189251030,14040,14040,14040,14040,4
|
|
20230825,143700,189194870,14050,14050,14050,14050,5
|
|
20230825,143600,189124620,14030,14030,14030,14030,21
|
|
20230825,143500,188829990,14030,14030,14050,14030,11
|
|
20230825,143400,188675640,14030,14030,14030,14030,0
|
|
20230825,143300,188675640,14030,14030,14030,14030,10
|
|
20230825,143200,188535340,14030,14030,14030,14030,0
|
|
20230825,143100,188535340,14030,14030,14030,14030,0
|
|
20230825,143000,188535340,14030,14030,14030,14030,3
|
|
20230825,142900,188493250,14020,14020,14020,14020,12
|
|
20230825,142800,188325010,14030,14030,14030,14030,0
|
|
20230825,142700,188325010,14030,14030,14030,14030,0
|
|
20230825,142600,188325010,14030,14030,14030,14030,6
|
|
20230825,142500,188240830,14020,14020,14020,14020,0
|
|
20230825,142400,188240830,14020,14020,14020,14020,0
|
|
20230825,142300,188240830,14020,14020,14020,14020,0
|
|
20230825,142200,188240830,14020,14020,14020,14020,0
|
|
20230825,142100,188240830,14020,14020,14020,14020,0
|
|
20230825,142000,188240830,14020,14020,14020,14020,0
|
|
20230825,141900,188240830,14020,14020,14020,14020,0
|
|
20230825,141800,188240830,14020,14020,14020,14020,0
|
|
20230825,141700,188240830,14020,14020,14020,14020,20
|
|
20230825,141600,187960430,14020,14020,14020,14020,0
|
|
20230825,141500,187960430,14020,14020,14020,14020,0
|
|
20230825,141400,187960430,14020,14020,14020,14020,0
|
|
20230825,141300,187960430,14020,14020,14020,14020,0
|
|
20230825,141200,187960430,14020,14020,14020,14020,0
|
|
20230825,141100,187960430,14020,14020,14020,14020,0
|
|
20230825,141000,187960430,14020,14020,14020,14020,0
|
|
20230825,140900,187960430,14020,14020,14020,14020,0
|
|
20230825,140800,187960430,14020,14020,14020,14020,0
|
|
20230825,140700,187960430,14020,14020,14020,14020,0
|
|
20230825,140600,187960430,14020,14020,14020,14020,0
|
|
20230825,140500,187960430,14020,14020,14020,14020,3
|
|
20230825,140400,187918370,14020,14020,14020,14020,0
|
|
20230825,140300,187918370,14020,14020,14020,14020,1
|
|
20230825,140200,187904350,14020,14020,14020,14020,2
|
|
20230825,140100,187876310,14010,14010,14010,14010,5
|
|
20230825,140000,187806260,14010,14010,14010,14010,4
|
|
20230825,135900,187750220,14010,14010,14010,14010,0
|
|
20230825,135800,187750220,14010,14010,14010,14010,0
|
|
20230825,135700,187750220,14010,14010,14010,14010,0
|
|
20230825,135600,187750220,14010,14010,14010,14010,0
|
|
20230825,135500,187750220,14010,14010,14010,14010,0
|
|
20230825,135400,187750220,14010,14010,14010,14010,0
|
|
20230825,135300,187750220,14010,14010,14010,14010,0
|
|
20230825,135200,187750220,14010,14010,14010,14010,0
|
|
20230825,135100,187750220,14010,14000,14010,14000,40
|
|
20230825,135000,187189960,14000,14000,14000,14000,0
|
|
20230825,134900,187189960,14000,14000,14000,14000,1
|
|
20230825,134800,187175960,14000,14000,14000,14000,0
|
|
20230825,134700,187175960,14000,14000,14000,14000,35
|
|
20230825,134600,186685960,13990,13990,13990,13990,0
|
|
20230825,134500,186685960,13990,13990,13990,13990,0
|
|
20230825,134400,186685960,13990,13980,13990,13980,97
|
|
20230825,134300,185328940,13980,13980,13980,13980,4
|
|
20230825,134200,185273020,13980,13980,13980,13980,1
|
|
20230825,134100,185259040,13980,13980,13980,13980,0
|
|
20230825,134000,185259040,13980,13980,13980,13980,1
|
|
20230825,133900,185245060,13960,13960,13960,13960,0
|
|
20230825,133800,185245060,13960,13960,13960,13960,53
|
|
20230825,133700,184505180,13960,13960,13960,13960,0
|
|
20230825,133600,184505180,13960,13960,13960,13960,0
|
|
20230825,133500,184505180,13960,13960,13960,13960,0
|
|
20230825,133400,184505180,13960,13960,13960,13960,36
|
|
20230825,133300,184002620,13980,13980,13980,13980,0
|
|
20230825,133200,184002620,13980,13980,13980,13980,106
|
|
20230825,133100,182520740,13960,13960,13960,13960,0
|
|
20230825,133000,182520740,13960,13960,13960,13960,0
|
|
20230825,132900,182520740,13960,13960,13960,13960,50
|
|
20230825,132800,181822740,13950,13950,13950,13950,40
|
|
20230825,132700,181264740,13930,13930,13930,13930,0
|
|
20230825,132600,181264740,13930,13930,13930,13930,0
|
|
20230825,132500,181264740,13930,13930,13930,13930,37
|
|
20230825,132400,180749330,13910,13910,13910,13910,0
|
|
20230825,132300,180749330,13910,13910,13910,13910,0
|
|
20230825,132200,180749330,13910,13920,13920,13910,1040
|
|
20230825,132100,166282530,13920,13920,13920,13920,5
|
|
20230825,132000,166212930,14010,14010,14010,14010,0
|
|
20230825,131900,166212930,14010,14010,14010,14010,5
|
|
20230825,131800,166142880,13910,13910,13910,13910,0
|
|
20230825,131700,166142880,13910,13930,13930,13910,330
|
|
20230825,131600,161549820,13920,13970,13970,13920,707
|
|
20230825,131500,151692890,14050,13970,14050,13970,103
|
|
20230825,131400,150253580,13970,14000,14000,13970,200
|
|
20230825,131300,147456470,14010,14010,14010,14010,59
|
|
20230825,131200,146629880,14000,14000,14000,14000,2
|
|
20230825,131100,146601880,14000,14000,14000,14000,1
|
|
20230825,131000,146587880,14000,14000,14000,14000,0
|
|
20230825,130900,146587880,14000,14000,14000,14000,4
|
|
20230825,130800,146531880,14000,14000,14000,14000,0
|
|
20230825,130700,146531880,14000,14000,14000,14000,0
|
|
20230825,130600,146531880,14000,14000,14000,14000,0
|
|
20230825,130500,146531880,14000,14000,14000,14000,0
|
|
20230825,130400,146531880,14000,14000,14000,14000,0
|
|
20230825,130300,146531880,14000,14000,14000,14000,15
|
|
20230825,130200,146321880,14020,14020,14020,14020,0
|
|
20230825,130100,146321880,14020,14020,14020,14020,0
|
|
20230825,130000,146321880,14020,14020,14020,14020,17
|
|
20230825,125900,146083540,14000,14000,14000,14000,0
|
|
20230825,125800,146083540,14000,14000,14000,14000,1
|
|
20230825,125700,146069540,14000,14000,14000,14000,0
|
|
20230825,125600,146069540,14000,14000,14000,14000,0
|
|
20230825,125500,146069540,14000,14000,14000,14000,0
|
|
20230825,125400,146069540,14000,14000,14000,14000,100
|
|
20230825,125300,144669540,14000,14000,14000,14000,0
|
|
20230825,125200,144669540,14000,14000,14000,14000,0
|
|
20230825,125100,144669540,14000,14000,14000,14000,0
|
|
20230825,125000,144669540,14000,14000,14000,14000,0
|
|
20230825,124900,144669540,14000,14000,14000,14000,0
|
|
20230825,124800,144669540,14000,14000,14000,14000,0
|
|
20230825,124700,144669540,14000,14000,14000,14000,0
|
|
20230825,124600,144669540,14000,14000,14000,14000,0
|
|
20230825,124500,144669540,14000,14000,14000,14000,0
|
|
20230825,124400,144669540,14000,14000,14000,14000,0
|
|
20230825,124300,144669540,14000,14000,14000,14000,0
|
|
20230825,124200,144669540,14000,14000,14000,14000,0
|
|
20230825,124100,144669540,14000,14000,14000,14000,0
|
|
20230825,124000,144669540,14000,14000,14000,14000,0
|
|
20230825,123900,144669540,14000,14000,14000,14000,0
|
|
20230825,123800,144669540,14000,14000,14000,14000,0
|
|
20230825,123700,144669540,14000,14000,14000,14000,0
|
|
20230825,123600,144669540,14000,14000,14000,14000,0
|
|
20230825,123500,144669540,14000,14000,14000,14000,0
|
|
20230825,123400,144669540,14000,14000,14000,14000,0
|
|
20230825,123300,144669540,14000,14000,14000,14000,20
|
|
20230825,123200,144389540,14000,14000,14000,14000,0
|
|
20230825,123100,144389540,14000,14000,14000,14000,0
|
|
20230825,123000,144389540,14000,14000,14000,14000,0
|
|
20230825,122900,144389540,14000,14000,14000,14000,0
|
|
20230825,122800,144389540,14000,14000,14000,14000,0
|
|
20230825,122700,144389540,14000,14000,14000,14000,83
|
|
20230825,122600,143227540,14000,14020,14020,14000,117
|
|
20230825,122500,141589140,14000,14000,14000,14000,0
|
|
20230825,122400,141589140,14000,14080,14080,14000,35
|
|
20230825,122300,141098860,14080,14080,14080,14080,0
|
|
20230825,122200,141098860,14080,14080,14080,14080,12
|
|
20230825,122100,140929900,14080,14080,14080,14080,0
|
|
20230825,122000,140929900,14080,14080,14080,14080,1
|
|
20230825,121900,140915820,14140,14140,14140,14140,0
|
|
20230825,121800,140915820,14140,14140,14140,14140,0
|
|
20230825,121700,140915820,14140,14140,14140,14140,0
|
|
20230825,121600,140915820,14140,14140,14140,14140,0
|
|
20230825,121500,140915820,14140,14140,14140,14140,0
|
|
20230825,121400,140915820,14140,14140,14140,14140,0
|
|
20230825,121300,140915820,14140,14140,14140,14140,0
|
|
20230825,121200,140915820,14140,14140,14140,14140,0
|
|
20230825,121100,140915820,14140,14140,14140,14140,0
|
|
20230825,121000,140915820,14140,14140,14140,14140,0
|
|
20230825,120900,140915820,14140,14140,14140,14140,0
|
|
20230825,120800,140915820,14140,14140,14140,14140,0
|
|
20230825,120700,140915820,14140,14140,14140,14140,0
|
|
20230825,120600,140915820,14140,14140,14140,14140,0
|
|
20230825,120500,140915820,14140,14140,14140,14140,0
|
|
20230825,120400,140915820,14140,14140,14140,14140,0
|
|
20230825,120300,140915820,14140,14140,14140,14140,0
|
|
20230825,120200,140915820,14140,14140,14140,14140,0
|
|
20230825,120100,140915820,14140,14140,14140,14140,0
|
|
20230825,120000,140915820,14140,14140,14140,14140,0
|
|
20230825,115900,140915820,14140,14140,14140,14140,6
|
|
20230825,115800,140830980,14140,14140,14140,14140,0
|
|
20230825,115700,140830980,14140,14140,14140,14140,5
|
|
20230825,115600,140760280,14020,14020,14020,14020,4
|
|
20230825,115500,140704200,14020,14020,14020,14020,1
|
|
20230825,115400,140690180,14020,14020,14020,14020,0
|
|
20230825,115300,140690180,14020,14020,14020,14020,0
|
|
20230825,115200,140690180,14020,14020,14020,14020,0
|
|
20230825,115100,140690180,14020,14020,14020,14020,14
|
|
20230825,115000,140493900,14000,14000,14000,14000,0
|
|
20230825,114900,140493900,14000,14000,14000,14000,0
|
|
20230825,114800,140493900,14000,14110,14110,14000,351
|
|
20230825,114700,135557730,14120,14120,14120,14120,2
|
|
20230825,114600,135529490,14120,14120,14120,14120,0
|
|
20230825,114500,135529490,14120,14120,14120,14120,2
|
|
20230825,114400,135501250,14110,14110,14110,14110,0
|
|
20230825,114300,135501250,14110,14110,14110,14110,0
|
|
20230825,114200,135501250,14110,14110,14110,14110,0
|
|
20230825,114100,135501250,14110,14110,14110,14110,0
|
|
20230825,114000,135501250,14110,14120,14120,14110,34
|
|
20230825,113900,135021270,14200,14200,14200,14200,0
|
|
20230825,113800,135021270,14200,14200,14200,14200,0
|
|
20230825,113700,135021270,14200,14200,14200,14200,0
|
|
20230825,113600,135021270,14200,14200,14200,14200,0
|
|
20230825,113500,135021270,14200,14200,14200,14200,0
|
|
20230825,113400,135021270,14200,14200,14200,14200,0
|
|
20230825,113300,135021270,14200,14200,14200,14200,0
|
|
20230825,113200,135021270,14200,14200,14200,14200,0
|
|
20230825,113100,135021270,14200,14200,14200,14200,0
|
|
20230825,113000,135021270,14200,14200,14200,14200,0
|
|
20230825,112900,135021270,14200,14200,14200,14200,0
|
|
20230825,112800,135021270,14200,14200,14200,14200,0
|
|
20230825,112700,135021270,14200,14200,14200,14200,0
|
|
20230825,112600,135021270,14200,14200,14200,14200,0
|
|
20230825,112500,135021270,14200,14200,14200,14200,0
|
|
20230825,112400,135021270,14200,14200,14200,14110,70
|
|
20230825,112300,134032300,14160,14160,14160,14160,0
|
|
20230825,112200,134032300,14160,14160,14160,14160,10
|
|
20230825,112100,133890700,14170,14170,14170,14170,96
|
|
20230825,112000,132530380,14180,14180,14180,14180,0
|
|
20230825,111900,132530380,14180,14180,14180,14180,0
|
|
20230825,111800,132530380,14180,14180,14180,14180,0
|
|
20230825,111700,132530380,14180,14180,14180,14180,0
|
|
20230825,111600,132530380,14180,14210,14210,14180,9
|
|
20230825,111500,132402580,14220,14220,14220,14220,1
|
|
20230825,111400,132388360,14170,14170,14170,14170,0
|
|
20230825,111300,132388360,14170,14170,14170,14170,0
|
|
20230825,111200,132388360,14170,14170,14170,14170,0
|
|
20230825,111100,132388360,14170,14170,14170,14170,0
|
|
20230825,111000,132388360,14170,14170,14170,14170,0
|
|
20230825,110900,132388360,14170,14170,14170,14170,0
|
|
20230825,110800,132388360,14170,14170,14170,14170,0
|
|
20230825,110700,132388360,14170,14180,14180,14170,17
|
|
20230825,110600,132147440,14170,14170,14170,14170,0
|
|
20230825,110500,132147440,14170,14170,14170,14170,0
|
|
20230825,110400,132147440,14170,14170,14170,14170,0
|
|
20230825,110300,132147440,14170,14170,14170,14170,0
|
|
20230825,110200,132147440,14170,14170,14170,14170,0
|
|
20230825,110100,132147440,14170,14180,14180,14170,31
|
|
20230825,110000,131708160,14170,14170,14170,14170,0
|
|
20230825,105900,131708160,14170,14170,14170,14170,0
|
|
20230825,105800,131708160,14170,14170,14170,14170,0
|
|
20230825,105700,131708160,14170,14170,14170,14170,0
|
|
20230825,105600,131708160,14170,14170,14170,14170,0
|
|
20230825,105500,131708160,14170,14170,14170,14170,1
|
|
20230825,105400,131693990,14190,14190,14190,14190,59
|
|
20230825,105300,130856780,14170,14170,14170,14170,0
|
|
20230825,105200,130856780,14170,14170,14170,14170,1
|
|
20230825,105100,130842610,14160,14160,14160,14160,0
|
|
20230825,105000,130842610,14160,14160,14160,14160,0
|
|
20230825,104900,130842610,14160,14160,14160,14160,0
|
|
20230825,104800,130842610,14160,14160,14160,14160,0
|
|
20230825,104700,130842610,14160,14160,14160,14160,0
|
|
20230825,104600,130842610,14160,14160,14160,14160,0
|
|
20230825,104500,130842610,14160,14160,14160,14160,1
|
|
20230825,104400,130828450,14220,14220,14220,14220,4
|
|
20230825,104300,130771570,14220,14220,14220,14220,2
|
|
20230825,104200,130743130,14220,14220,14220,14220,0
|
|
20230825,104100,130743130,14220,14240,14240,14220,11
|
|
20230825,104000,130586650,14240,14240,14240,14240,0
|
|
20230825,103900,130586650,14240,14240,14240,14240,0
|
|
20230825,103800,130586650,14240,14240,14240,14240,7
|
|
20230825,103700,130486970,14240,14240,14240,14240,0
|
|
20230825,103600,130486970,14240,14240,14240,14240,0
|
|
20230825,103500,130486970,14240,14240,14240,14240,148
|
|
20230825,103400,128379450,14220,14220,14220,14220,0
|
|
20230825,103300,128379450,14220,14200,14220,14200,698
|
|
20230825,103200,118455170,14200,14160,14200,14160,12
|
|
20230825,103100,118285170,14150,14150,14150,14150,0
|
|
20230825,103000,118285170,14150,14150,14150,14150,0
|
|
20230825,102900,118285170,14150,14150,14150,14150,0
|
|
20230825,102800,118285170,14150,14150,14150,14150,0
|
|
20230825,102700,118285170,14150,14150,14150,14150,0
|
|
20230825,102600,118285170,14150,14150,14150,14150,0
|
|
20230825,102500,118285170,14150,14150,14150,14150,0
|
|
20230825,102400,118285170,14150,14150,14150,14150,0
|
|
20230825,102300,118285170,14150,14150,14150,14150,0
|
|
20230825,102200,118285170,14150,14150,14150,14150,0
|
|
20230825,102100,118285170,14150,14150,14150,14150,0
|
|
20230825,102000,118285170,14150,14150,14150,14150,0
|
|
20230825,101900,118285170,14150,14150,14150,14150,138
|
|
20230825,101800,116332470,14150,14150,14160,14150,100
|
|
20230825,101700,114916970,14150,14150,14150,14150,0
|
|
20230825,101600,114916970,14150,14150,14150,14150,41
|
|
20230825,101500,114336820,14110,14110,14110,14110,0
|
|
20230825,101400,114336820,14110,14110,14110,14110,0
|
|
20230825,101300,114336820,14110,14110,14110,14110,0
|
|
20230825,101200,114336820,14110,14110,14110,14110,0
|
|
20230825,101100,114336820,14110,14110,14110,14110,0
|
|
20230825,101000,114336820,14110,14110,14110,14110,0
|
|
20230825,100900,114336820,14110,14110,14110,14110,0
|
|
20230825,100800,114336820,14110,14110,14110,14110,0
|
|
20230825,100700,114336820,14110,14110,14110,14110,1
|
|
20230825,100600,114322710,14110,14110,14110,14110,30
|
|
20230825,100500,113899410,14110,14110,14110,14110,8
|
|
20230825,100400,113786530,14110,14120,14120,14110,6
|
|
20230825,100300,113701840,14150,14150,14150,14150,0
|
|
20230825,100200,113701840,14150,14150,14150,14150,0
|
|
20230825,100100,113701840,14150,14150,14150,14150,3
|
|
20230825,100000,113659390,14120,14160,14160,14120,177
|
|
20230825,095900,111157130,14160,14170,14170,14160,117
|
|
20230825,095800,109499340,14220,14220,14220,14220,0
|
|
20230825,095700,109499340,14220,14220,14220,14220,0
|
|
20230825,095600,109499340,14220,14220,14220,14220,0
|
|
20230825,095500,109499340,14220,14220,14220,14220,0
|
|
20230825,095400,109499340,14220,14220,14220,14220,1
|
|
20230825,095300,109485120,14200,14200,14200,14200,0
|
|
20230825,095200,109485120,14200,14200,14200,14200,0
|
|
20230825,095100,109485120,14200,14200,14200,14200,0
|
|
20230825,095000,109485120,14200,14200,14200,14200,0
|
|
20230825,094900,109485120,14200,14200,14200,14200,0
|
|
20230825,094800,109485120,14200,14170,14200,14170,231
|
|
20230825,094700,106205010,14160,14160,14160,14160,0
|
|
20230825,094600,106205010,14160,14160,14160,14160,0
|
|
20230825,094500,106205010,14160,14160,14160,14160,11
|
|
20230825,094400,106049250,14170,14170,14170,14170,0
|
|
20230825,094300,106049250,14170,14170,14170,14170,0
|
|
20230825,094200,106049250,14170,14170,14170,14170,0
|
|
20230825,094100,106049250,14170,14190,14190,14170,7
|
|
20230825,094000,105950040,14190,14190,14190,14190,5
|
|
20230825,093900,105879090,14180,14180,14180,14180,0
|
|
20230825,093800,105879090,14180,14180,14180,14180,1
|
|
20230825,093700,105864910,14200,14200,14200,14200,0
|
|
20230825,093600,105864910,14200,14190,14200,14190,30
|
|
20230825,093500,105438980,14240,14200,14240,14200,65
|
|
20230825,093400,104515220,14100,14110,14110,14100,143
|
|
20230825,093300,102498770,14100,14100,14100,14100,0
|
|
20230825,093200,102498770,14100,14100,14100,14100,0
|
|
20230825,093100,102498770,14100,14100,14100,14100,44
|
|
20230825,093000,101878370,14100,14120,14120,14100,10
|
|
20230825,092900,101737210,14120,14150,14150,14120,1668
|
|
20230825,092800,78151640,14160,14160,14160,14160,59
|
|
20230825,092700,77316200,14220,14220,14220,14220,0
|
|
20230825,092600,77316200,14220,14220,14220,14220,0
|
|
20230825,092500,77316200,14220,14220,14220,14220,0
|
|
20230825,092400,77316200,14220,14240,14240,14160,13
|
|
20230825,092300,77131180,14140,14180,14180,14140,235
|
|
20230825,092200,73802880,14230,14230,14230,14230,0
|
|
20230825,092100,73802880,14230,14230,14230,14230,1
|
|
20230825,092000,73788650,14240,14240,14240,14240,1
|
|
20230825,091900,73774410,14180,14210,14250,14180,341
|
|
20230825,091800,68935840,14180,14180,14180,14180,100
|
|
20230825,091700,67517840,14180,14180,14180,14180,0
|
|
20230825,091600,67517840,14180,14200,14200,14180,76
|
|
20230825,091500,66440070,14210,14210,14210,14210,3
|
|
20230825,091400,66397440,14200,14250,14250,14200,66
|
|
20230825,091300,65457940,14250,14190,14250,14180,409
|
|
20230825,091200,59639100,14180,14180,14240,14180,80
|
|
20230825,091100,58502310,14180,14180,14180,14180,1
|
|
20230825,091000,58488130,14190,14180,14190,14160,959
|
|
20230825,090900,44889610,14170,14170,14180,14170,45
|
|
20230825,090800,44251890,14160,14110,14360,14110,465
|
|
20230825,090700,37610010,14100,14080,14100,14080,262
|
|
20230825,090600,33919180,14000,14010,14010,14000,345
|
|
20230825,090500,29088340,14000,14010,14010,14000,311
|
|
20230825,090400,24732510,14010,13950,14010,13950,237
|
|
20230825,090300,21423920,13880,13880,13880,13880,4
|
|
20230825,090200,21368400,13880,13870,13880,13870,265
|
|
20230825,090100,17690290,13870,13820,13870,13800,430
|
|
20230825,090000,11752310,13810,13810,13810,13810,851
|