685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,202200,180553420,14520,14520,14520,14520,618
|
|
20230908,202100,180553420,14520,14520,14520,14520,0
|
|
20230908,202000,180553420,14520,14520,14520,14520,0
|
|
20230908,201900,180553420,14520,14520,14520,14520,0
|
|
20230908,201800,180553420,14520,14520,14520,14520,0
|
|
20230908,201700,180553420,14520,14520,14520,14520,0
|
|
20230908,201600,180553420,14520,14520,14520,14520,0
|
|
20230908,201500,180553420,14520,14520,14520,14520,0
|
|
20230908,201400,180553420,14520,14520,14520,14520,0
|
|
20230908,201300,180553420,14520,14520,14520,14520,0
|
|
20230908,201200,180553420,14520,14520,14520,14520,0
|
|
20230908,201100,180553420,14520,14520,14520,14520,0
|
|
20230908,201000,180553420,14520,14520,14520,14520,0
|
|
20230908,200900,180553420,14520,14520,14520,14520,0
|
|
20230908,200800,180553420,14520,14520,14520,14520,0
|
|
20230908,200700,180553420,14520,14520,14520,14520,0
|
|
20230908,200600,180553420,14520,14520,14520,14520,0
|
|
20230908,200500,180553420,14520,14520,14520,14520,0
|
|
20230908,200400,180553420,14520,14520,14520,14520,0
|
|
20230908,200300,180553420,14520,14520,14520,14520,0
|
|
20230908,200200,180553420,14520,14520,14520,14520,0
|
|
20230908,200100,180553420,14520,14520,14520,14520,0
|
|
20230908,200000,180553420,14520,14520,14520,14520,0
|
|
20230908,195900,180553420,14520,14520,14520,14520,0
|
|
20230908,195800,180553420,14520,14520,14520,14520,0
|
|
20230908,195700,180553420,14520,14520,14520,14520,0
|
|
20230908,195600,180553420,14520,14520,14520,14520,0
|
|
20230908,195500,180553420,14520,14520,14520,14520,0
|
|
20230908,195400,180553420,14520,14520,14520,14520,0
|
|
20230908,195300,180553420,14520,14520,14520,14520,0
|
|
20230908,195200,180553420,14520,14520,14520,14520,618
|
|
20230908,195100,180553420,14520,14520,14520,14520,0
|
|
20230908,195000,180553420,14520,14520,14520,14520,0
|
|
20230908,194900,180553420,14520,14520,14520,14520,0
|
|
20230908,194800,180553420,14520,14520,14520,14520,0
|
|
20230908,194700,180553420,14520,14520,14520,14520,0
|
|
20230908,194600,180553420,14520,14520,14520,14520,0
|
|
20230908,194500,180553420,14520,14520,14520,14520,0
|
|
20230908,194400,180553420,14520,14520,14520,14520,0
|
|
20230908,194300,180553420,14520,14520,14520,14520,0
|
|
20230908,194200,180553420,14520,14520,14520,14520,0
|
|
20230908,194100,180553420,14520,14520,14520,14520,0
|
|
20230908,194000,180553420,14520,14520,14520,14520,0
|
|
20230908,193900,180553420,14520,14520,14520,14520,0
|
|
20230908,193800,180553420,14520,14520,14520,14520,0
|
|
20230908,193700,180553420,14520,14520,14520,14520,0
|
|
20230908,193600,180553420,14520,14520,14520,14520,0
|
|
20230908,193500,180553420,14520,14520,14520,14520,0
|
|
20230908,193400,180553420,14520,14520,14520,14520,0
|
|
20230908,193300,180553420,14520,14520,14520,14520,0
|
|
20230908,193200,180553420,14520,14520,14520,14520,0
|
|
20230908,193100,180553420,14520,14520,14520,14520,0
|
|
20230908,193000,180553420,14520,14520,14520,14520,0
|
|
20230908,192900,180553420,14520,14520,14520,14520,0
|
|
20230908,192800,180553420,14520,14520,14520,14520,0
|
|
20230908,192700,180553420,14520,14520,14520,14520,0
|
|
20230908,192600,180553420,14520,14520,14520,14520,0
|
|
20230908,192500,180553420,14520,14520,14520,14520,0
|
|
20230908,192400,180553420,14520,14520,14520,14520,0
|
|
20230908,192300,180553420,14520,14520,14520,14520,0
|
|
20230908,192200,180553420,14520,14520,14520,14520,618
|
|
20230908,192100,180553420,14520,14520,14520,14520,0
|
|
20230908,192000,180553420,14520,14520,14520,14520,0
|
|
20230908,191900,180553420,14520,14520,14520,14520,0
|
|
20230908,191800,180553420,14520,14520,14520,14520,0
|
|
20230908,191700,180553420,14520,14520,14520,14520,0
|
|
20230908,191600,180553420,14520,14520,14520,14520,0
|
|
20230908,191500,180553420,14520,14520,14520,14520,0
|
|
20230908,191400,180553420,14520,14520,14520,14520,0
|
|
20230908,191300,180553420,14520,14520,14520,14520,0
|
|
20230908,191200,180553420,14520,14520,14520,14520,0
|
|
20230908,191100,180553420,14520,14520,14520,14520,0
|
|
20230908,191000,180553420,14520,14520,14520,14520,0
|
|
20230908,190900,180553420,14520,14520,14520,14520,0
|
|
20230908,190800,180553420,14520,14520,14520,14520,0
|
|
20230908,190700,180553420,14520,14520,14520,14520,0
|
|
20230908,190600,180553420,14520,14520,14520,14520,0
|
|
20230908,190500,180553420,14520,14520,14520,14520,0
|
|
20230908,190400,180553420,14520,14520,14520,14520,0
|
|
20230908,190300,180553420,14520,14520,14520,14520,0
|
|
20230908,190200,180553420,14520,14520,14520,14520,0
|
|
20230908,190100,180553420,14520,14520,14520,14520,0
|
|
20230908,190000,180553420,14520,14520,14520,14520,0
|
|
20230908,185900,180553420,14520,14520,14520,14520,0
|
|
20230908,185800,180553420,14520,14520,14520,14520,0
|
|
20230908,185700,180553420,14520,14520,14520,14520,0
|
|
20230908,185600,180553420,14520,14520,14520,14520,0
|
|
20230908,185500,180553420,14520,14520,14520,14520,0
|
|
20230908,185400,180553420,14520,14520,14520,14520,0
|
|
20230908,185300,180553420,14520,14520,14520,14520,0
|
|
20230908,185200,180553420,14520,14520,14520,14520,618
|
|
20230908,185100,180553420,14520,14520,14520,14520,0
|
|
20230908,185000,180553420,14520,14520,14520,14520,0
|
|
20230908,184900,180553420,14520,14520,14520,14520,0
|
|
20230908,184800,180553420,14520,14520,14520,14520,0
|
|
20230908,184700,180553420,14520,14520,14520,14520,0
|
|
20230908,184600,180553420,14520,14520,14520,14520,0
|
|
20230908,184500,180553420,14520,14520,14520,14520,0
|
|
20230908,184400,180553420,14520,14520,14520,14520,0
|
|
20230908,184300,180553420,14520,14520,14520,14520,0
|
|
20230908,184200,180553420,14520,14520,14520,14520,0
|
|
20230908,184100,180553420,14520,14520,14520,14520,0
|
|
20230908,184000,180553420,14520,14520,14520,14520,0
|
|
20230908,183900,180553420,14520,14520,14520,14520,0
|
|
20230908,183800,180553420,14520,14520,14520,14520,0
|
|
20230908,183700,180553420,14520,14520,14520,14520,0
|
|
20230908,183600,180553420,14520,14520,14520,14520,0
|
|
20230908,183500,180553420,14520,14520,14520,14520,0
|
|
20230908,183400,180553420,14520,14520,14520,14520,0
|
|
20230908,183300,180553420,14520,14520,14520,14520,0
|
|
20230908,183200,180553420,14520,14520,14520,14520,0
|
|
20230908,183100,180553420,14520,14520,14520,14520,0
|
|
20230908,183000,180553420,14520,14520,14520,14520,0
|
|
20230908,182900,180553420,14520,14520,14520,14520,0
|
|
20230908,182800,180553420,14520,14520,14520,14520,0
|
|
20230908,182700,180553420,14520,14520,14520,14520,0
|
|
20230908,182600,180553420,14520,14520,14520,14520,0
|
|
20230908,182500,180553420,14520,14520,14520,14520,0
|
|
20230908,182400,180553420,14520,14520,14520,14520,0
|
|
20230908,182300,180553420,14520,14520,14520,14520,0
|
|
20230908,182200,180553420,14520,14520,14520,14520,618
|
|
20230908,182100,180553420,14520,14520,14520,14520,0
|
|
20230908,182000,180553420,14520,14520,14520,14520,0
|
|
20230908,181900,180553420,14520,14520,14520,14520,0
|
|
20230908,181800,180553420,14520,14520,14520,14520,0
|
|
20230908,181700,180553420,14520,14520,14520,14520,0
|
|
20230908,181600,180553420,14520,14520,14520,14520,0
|
|
20230908,181500,180553420,14520,14520,14520,14520,0
|
|
20230908,181400,180553420,14520,14520,14520,14520,0
|
|
20230908,181300,180553420,14520,14520,14520,14520,0
|
|
20230908,181200,180553420,14520,14520,14520,14520,0
|
|
20230908,181100,180553420,14520,14520,14520,14520,0
|
|
20230908,181000,180553420,14520,14520,14520,14520,0
|
|
20230908,180900,180553420,14520,14520,14520,14520,0
|
|
20230908,180800,180553420,14520,14520,14520,14520,0
|
|
20230908,180700,180553420,14520,14520,14520,14520,0
|
|
20230908,180600,180553420,14520,14520,14520,14520,0
|
|
20230908,180500,180553420,14520,14520,14520,14520,0
|
|
20230908,180400,180553420,14520,14520,14520,14520,0
|
|
20230908,180300,180553420,14520,14520,14520,14520,0
|
|
20230908,180200,180553420,14520,14520,14520,14520,0
|
|
20230908,180100,180553420,14520,14520,14520,14520,0
|
|
20230908,180000,180553420,14520,14520,14520,14520,0
|
|
20230908,175900,180553420,14520,14520,14520,14520,0
|
|
20230908,175800,180553420,14520,14520,14520,14520,0
|
|
20230908,175700,180553420,14520,14520,14520,14520,0
|
|
20230908,175600,180553420,14520,14520,14520,14520,0
|
|
20230908,175500,180553420,14520,14520,14520,14520,0
|
|
20230908,175400,180553420,14520,14520,14520,14520,0
|
|
20230908,175300,180553420,14520,14520,14520,14520,0
|
|
20230908,175200,180553420,14520,14520,14520,14520,618
|
|
20230908,175100,180553420,14520,14520,14520,14520,0
|
|
20230908,175000,180553420,14520,14520,14520,14520,0
|
|
20230908,174900,180553420,14520,14520,14520,14520,0
|
|
20230908,174800,180553420,14520,14520,14520,14520,0
|
|
20230908,174700,180553420,14520,14520,14520,14520,0
|
|
20230908,174600,180553420,14520,14520,14520,14520,0
|
|
20230908,174500,180553420,14520,14520,14520,14520,0
|
|
20230908,174400,180553420,14520,14520,14520,14520,0
|
|
20230908,174300,180553420,14520,14520,14520,14520,0
|
|
20230908,174200,180553420,14520,14520,14520,14520,0
|
|
20230908,174100,180553420,14520,14520,14520,14520,0
|
|
20230908,174000,180553420,14520,14520,14520,14520,0
|
|
20230908,173900,180553420,14520,14520,14520,14520,0
|
|
20230908,173800,180553420,14520,14520,14520,14520,0
|
|
20230908,173700,180553420,14520,14520,14520,14520,0
|
|
20230908,173600,180553420,14520,14520,14520,14520,0
|
|
20230908,173500,180553420,14520,14520,14520,14520,0
|
|
20230908,173400,180553420,14520,14520,14520,14520,0
|
|
20230908,173300,180553420,14520,14520,14520,14520,0
|
|
20230908,173200,180553420,14520,14520,14520,14520,0
|
|
20230908,173100,180553420,14520,14520,14520,14520,0
|
|
20230908,173000,180553420,14520,14520,14520,14520,0
|
|
20230908,172900,180553420,14520,14520,14520,14520,0
|
|
20230908,172800,180553420,14520,14520,14520,14520,0
|
|
20230908,172700,180553420,14520,14520,14520,14520,0
|
|
20230908,172600,180553420,14520,14520,14520,14520,0
|
|
20230908,172500,180553420,14520,14520,14520,14520,0
|
|
20230908,172400,180553420,14520,14520,14520,14520,0
|
|
20230908,172300,180553420,14520,14520,14520,14520,0
|
|
20230908,172200,180553420,14520,14520,14520,14520,618
|
|
20230908,172100,180553420,14520,14520,14520,14520,0
|
|
20230908,172000,180553420,14520,14520,14520,14520,0
|
|
20230908,171900,180553420,14520,14520,14520,14520,0
|
|
20230908,171800,180553420,14520,14520,14520,14520,0
|
|
20230908,171700,180553420,14520,14520,14520,14520,0
|
|
20230908,171600,180553420,14520,14520,14520,14520,0
|
|
20230908,171500,180553420,14520,14520,14520,14520,0
|
|
20230908,171400,180553420,14520,14520,14520,14520,0
|
|
20230908,171300,180553420,14520,14520,14520,14520,0
|
|
20230908,171200,180553420,14520,14520,14520,14520,0
|
|
20230908,171100,180553420,14520,14520,14520,14520,0
|
|
20230908,171000,180553420,14520,14520,14520,14520,0
|
|
20230908,170900,180553420,14520,14520,14520,14520,0
|
|
20230908,170800,180553420,14520,14520,14520,14520,0
|
|
20230908,170700,180553420,14520,14520,14520,14520,0
|
|
20230908,170600,180553420,14520,14520,14520,14520,0
|
|
20230908,170500,180553420,14520,14520,14520,14520,0
|
|
20230908,170400,180553420,14520,14520,14520,14520,0
|
|
20230908,170300,180553420,14520,14520,14520,14520,0
|
|
20230908,170200,180553420,14520,14520,14520,14520,0
|
|
20230908,170100,180553420,14520,14520,14520,14520,0
|
|
20230908,170000,180553420,14520,14520,14520,14520,0
|
|
20230908,165900,180553420,14520,14520,14520,14520,0
|
|
20230908,165800,180553420,14520,14520,14520,14520,0
|
|
20230908,165700,180553420,14520,14520,14520,14520,0
|
|
20230908,165600,180553420,14520,14520,14520,14520,0
|
|
20230908,165500,180553420,14520,14520,14520,14520,0
|
|
20230908,165400,180553420,14520,14520,14520,14520,0
|
|
20230908,165300,180553420,14520,14520,14520,14520,0
|
|
20230908,165200,180553420,14520,14520,14520,14520,618
|
|
20230908,165100,180553420,14520,14520,14520,14520,0
|
|
20230908,165000,180553420,14520,14520,14520,14520,0
|
|
20230908,164900,180553420,14520,14520,14520,14520,0
|
|
20230908,164800,180553420,14520,14520,14520,14520,0
|
|
20230908,164700,180553420,14520,14520,14520,14520,0
|
|
20230908,164600,180553420,14520,14520,14520,14520,0
|
|
20230908,164500,180553420,14520,14520,14520,14520,0
|
|
20230908,164400,180553420,14520,14520,14520,14520,0
|
|
20230908,164300,180553420,14520,14520,14520,14520,0
|
|
20230908,164200,180553420,14520,14520,14520,14520,0
|
|
20230908,164100,180553420,14520,14520,14520,14520,0
|
|
20230908,164000,180553420,14520,14520,14520,14520,0
|
|
20230908,163900,180553420,14520,14520,14520,14520,0
|
|
20230908,163800,180553420,14520,14520,14520,14520,0
|
|
20230908,163700,180553420,14520,14520,14520,14520,0
|
|
20230908,163600,180553420,14520,14520,14520,14520,0
|
|
20230908,163500,180553420,14520,14520,14520,14520,0
|
|
20230908,163400,180553420,14520,14520,14520,14520,0
|
|
20230908,163300,180553420,14520,14520,14520,14520,0
|
|
20230908,163200,180553420,14520,14520,14520,14520,0
|
|
20230908,163100,180553420,14520,14520,14520,14520,0
|
|
20230908,163000,180553420,14520,14520,14520,14520,0
|
|
20230908,162900,180553420,14520,14520,14520,14520,0
|
|
20230908,162800,180553420,14520,14520,14520,14520,0
|
|
20230908,162700,180553420,14520,14520,14520,14520,0
|
|
20230908,162600,180553420,14520,14520,14520,14520,0
|
|
20230908,162500,180553420,14520,14520,14520,14520,0
|
|
20230908,162400,180553420,14520,14520,14520,14520,0
|
|
20230908,162300,180553420,14520,14520,14520,14520,0
|
|
20230908,162200,180553420,14520,14520,14520,14520,618
|
|
20230908,162100,180553420,14520,14520,14520,14520,0
|
|
20230908,162000,180553420,14520,14520,14520,14520,0
|
|
20230908,161900,180553420,14520,14520,14520,14520,0
|
|
20230908,161800,180553420,14520,14520,14520,14520,0
|
|
20230908,161700,180553420,14520,14520,14520,14520,0
|
|
20230908,161600,180553420,14520,14520,14520,14520,0
|
|
20230908,161500,180553420,14520,14520,14520,14520,0
|
|
20230908,161400,180553420,14520,14520,14520,14520,0
|
|
20230908,161300,180553420,14520,14520,14520,14520,0
|
|
20230908,161200,180553420,14520,14520,14520,14520,0
|
|
20230908,161100,180553420,14520,14520,14520,14520,0
|
|
20230908,161000,180553420,14520,14520,14520,14520,0
|
|
20230908,160900,180553420,14520,14520,14520,14520,0
|
|
20230908,160800,180553420,14520,14520,14520,14520,0
|
|
20230908,160700,180553420,14520,14520,14520,14520,0
|
|
20230908,160600,180553420,14520,14520,14520,14520,0
|
|
20230908,160500,180553420,14520,14520,14520,14520,0
|
|
20230908,160400,180553420,14520,14520,14520,14520,0
|
|
20230908,160300,180553420,14520,14520,14520,14520,0
|
|
20230908,160200,180553420,14520,14520,14520,14520,0
|
|
20230908,160100,180553420,14520,14520,14520,14520,0
|
|
20230908,160000,180553420,14520,14520,14520,14520,0
|
|
20230908,155900,180553420,14520,14520,14520,14520,0
|
|
20230908,155800,180553420,14520,14520,14520,14520,0
|
|
20230908,155700,180553420,14520,14520,14520,14520,0
|
|
20230908,155600,180553420,14520,14520,14520,14520,0
|
|
20230908,155500,180553420,14520,14520,14520,14520,0
|
|
20230908,155400,180553420,14520,14520,14520,14520,0
|
|
20230908,155300,180553420,14520,14520,14520,14520,0
|
|
20230908,155200,180553420,14520,14520,14520,14520,618
|
|
20230908,155100,180553420,14520,14520,14520,14520,0
|
|
20230908,155000,180553420,14520,14520,14520,14520,0
|
|
20230908,154900,180553420,14520,14520,14520,14520,0
|
|
20230908,154800,180553420,14520,14520,14520,14520,0
|
|
20230908,154700,180553420,14520,14520,14520,14520,0
|
|
20230908,154600,180553420,14520,14520,14520,14520,0
|
|
20230908,154500,180553420,14520,14520,14520,14520,0
|
|
20230908,154400,180553420,14520,14520,14520,14520,0
|
|
20230908,154300,180553420,14520,14520,14520,14520,0
|
|
20230908,154200,180553420,14520,14520,14520,14520,0
|
|
20230908,154100,180553420,14520,14520,14520,14520,0
|
|
20230908,154000,180553420,14520,14520,14520,14520,0
|
|
20230908,153900,180553420,14520,14520,14520,14520,0
|
|
20230908,153800,180553420,14520,14520,14520,14520,0
|
|
20230908,153700,180553420,14520,14520,14520,14520,0
|
|
20230908,153600,180553420,14520,14520,14520,14520,0
|
|
20230908,153500,180553420,14520,14520,14520,14520,0
|
|
20230908,153400,180553420,14520,14520,14520,14520,0
|
|
20230908,153300,180553420,14520,14520,14520,14520,0
|
|
20230908,153200,180553420,14520,14520,14520,14520,0
|
|
20230908,153100,180553420,14520,14520,14520,14520,0
|
|
20230908,153000,180553420,14520,14520,14520,14520,618
|
|
20230908,152900,171580060,14540,14540,14540,14540,0
|
|
20230908,152800,171580060,14540,14540,14540,14540,0
|
|
20230908,152700,171580060,14540,14540,14540,14540,0
|
|
20230908,152600,171580060,14540,14540,14540,14540,0
|
|
20230908,152500,171580060,14540,14540,14540,14540,0
|
|
20230908,152400,171580060,14540,14540,14540,14540,0
|
|
20230908,152300,171580060,14540,14540,14540,14540,0
|
|
20230908,152200,171580060,14540,14540,14540,14540,0
|
|
20230908,152100,171580060,14540,14540,14540,14540,0
|
|
20230908,152000,171580060,14540,14540,14540,14540,0
|
|
20230908,151900,171580060,14540,14510,14540,14510,238
|
|
20230908,151800,168121180,14520,14510,14520,14510,51
|
|
20230908,151700,167380670,14510,14520,14530,14510,165
|
|
20230908,151600,164986300,14530,14520,14530,14520,19
|
|
20230908,151500,164710250,14510,14510,14510,14510,200
|
|
20230908,151400,161808250,14510,14500,14510,14500,254
|
|
20230908,151300,158123100,14510,14510,14510,14510,20
|
|
20230908,151200,157832900,14510,14500,14510,14500,80
|
|
20230908,151100,156672300,14510,14510,14510,14510,0
|
|
20230908,151000,156672300,14510,14440,14510,14440,4
|
|
20230908,150900,156614450,14440,14440,14440,14440,14
|
|
20230908,150800,156412290,14440,14440,14440,14440,5
|
|
20230908,150700,156340090,14440,14440,14440,14440,2
|
|
20230908,150600,156311210,14440,14440,14440,14440,4
|
|
20230908,150500,156253450,14510,14480,14510,14480,6
|
|
20230908,150400,156166540,14430,14480,14480,14430,266
|
|
20230908,150300,152324180,14480,14480,14480,14480,10
|
|
20230908,150200,152179380,14470,14480,14480,14470,3
|
|
20230908,150100,152135950,14480,14490,14490,14480,8
|
|
20230908,150000,152020060,14500,14510,14510,14500,6
|
|
20230908,145900,151933050,14510,14480,14530,14480,11
|
|
20230908,145800,151773520,14480,14490,14490,14480,3
|
|
20230908,145700,151730060,14500,14490,14510,14490,871
|
|
20230908,145600,139102180,14500,14500,14500,14500,0
|
|
20230908,145500,139102180,14500,14500,14500,14500,0
|
|
20230908,145400,139102180,14500,14500,14500,14500,0
|
|
20230908,145300,139102180,14500,14500,14500,14500,0
|
|
20230908,145200,139102180,14500,14420,14560,14420,102
|
|
20230908,145100,137622170,14420,14420,14420,14420,0
|
|
20230908,145000,137622170,14420,14420,14420,14420,1
|
|
20230908,144900,137607750,14420,14430,14430,14420,21
|
|
20230908,144800,137304920,14430,14430,14430,14430,14
|
|
20230908,144700,137102900,14600,14600,14600,14600,0
|
|
20230908,144600,137102900,14600,14600,14600,14600,0
|
|
20230908,144500,137102900,14600,14600,14600,14600,0
|
|
20230908,144400,137102900,14600,14610,14610,14410,13
|
|
20230908,144300,136913240,14620,14430,14620,14430,506
|
|
20230908,144200,129567900,14430,14430,14430,14430,0
|
|
20230908,144100,129567900,14430,14430,14430,14430,5
|
|
20230908,144000,129495750,14430,14400,14430,14400,3
|
|
20230908,143900,129452490,14350,14400,14400,14350,174
|
|
20230908,143800,126955390,14400,14400,14400,14400,0
|
|
20230908,143700,126955390,14400,14360,14400,14360,1129
|
|
20230908,143600,110707240,14350,14350,14350,14350,491
|
|
20230908,143500,103661390,14350,14340,14350,14340,449
|
|
20230908,143400,97221370,14340,14340,14340,14340,10
|
|
20230908,143300,97077970,14340,14320,14340,14320,543
|
|
20230908,143200,89302010,14310,14310,14310,14310,116
|
|
20230908,143100,87642050,14300,14300,14300,14300,57
|
|
20230908,143000,86826950,14300,14300,14300,14300,200
|
|
20230908,142900,83966950,14300,14300,14300,14300,5
|
|
20230908,142800,83895450,14240,14240,14240,14240,0
|
|
20230908,142700,83895450,14240,14240,14240,14240,0
|
|
20230908,142600,83895450,14240,14240,14240,14240,0
|
|
20230908,142500,83895450,14240,14240,14240,14240,0
|
|
20230908,142400,83895450,14240,14240,14240,14240,0
|
|
20230908,142300,83895450,14240,14240,14240,14240,0
|
|
20230908,142200,83895450,14240,14240,14240,14240,0
|
|
20230908,142100,83895450,14240,14250,14270,14240,275
|
|
20230908,142000,79974370,14250,14250,14250,14250,0
|
|
20230908,141900,79974370,14250,14250,14250,14250,0
|
|
20230908,141800,79974370,14250,14250,14250,14250,0
|
|
20230908,141700,79974370,14250,14250,14250,14250,0
|
|
20230908,141600,79974370,14250,14250,14250,14250,0
|
|
20230908,141500,79974370,14250,14250,14250,14250,0
|
|
20230908,141400,79974370,14250,14250,14250,14250,0
|
|
20230908,141300,79974370,14250,14250,14250,14250,0
|
|
20230908,141200,79974370,14250,14270,14270,14250,510
|
|
20230908,141100,72701570,14270,14270,14270,14270,100
|
|
20230908,141000,71274570,14270,14270,14270,14270,0
|
|
20230908,140900,71274570,14270,14270,14270,14270,0
|
|
20230908,140800,71274570,14270,14270,14270,14270,0
|
|
20230908,140700,71274570,14270,14270,14270,14270,0
|
|
20230908,140600,71274570,14270,14270,14270,14270,0
|
|
20230908,140500,71274570,14270,14270,14270,14270,0
|
|
20230908,140400,71274570,14270,14270,14270,14270,0
|
|
20230908,140300,71274570,14270,14270,14270,14270,0
|
|
20230908,140200,71274570,14270,14270,14270,14270,0
|
|
20230908,140100,71274570,14270,14270,14270,14270,0
|
|
20230908,140000,71274570,14270,14310,14310,14270,249
|
|
20230908,135900,67717340,14310,14310,14310,14310,6
|
|
20230908,135800,67631480,14270,14270,14270,14270,0
|
|
20230908,135700,67631480,14270,14320,14320,14270,105
|
|
20230908,135600,66132880,14270,14270,14270,14270,2
|
|
20230908,135500,66104340,14320,14280,14320,14270,45
|
|
20230908,135400,65461620,14280,14320,14320,14280,15
|
|
20230908,135300,65247220,14320,14320,14320,14320,0
|
|
20230908,135200,65247220,14320,14320,14320,14320,5
|
|
20230908,135100,65175620,14320,14320,14320,14320,1
|
|
20230908,135000,65161300,14320,14320,14320,14320,5
|
|
20230908,134900,65089700,14320,14320,14320,14320,6
|
|
20230908,134800,65003780,14320,14320,14320,14320,1
|
|
20230908,134700,64989460,14320,14320,14320,14320,5
|
|
20230908,134600,64917860,14310,14310,14310,14310,1
|
|
20230908,134500,64903550,14310,14300,14310,14300,33
|
|
20230908,134400,64431440,14300,14300,14300,14300,0
|
|
20230908,134300,64431440,14300,14300,14300,14300,4
|
|
20230908,134200,64374240,14300,14300,14300,14300,6
|
|
20230908,134100,64288440,14300,14300,14300,14300,0
|
|
20230908,134000,64288440,14300,14300,14300,14300,5
|
|
20230908,133900,64216940,14310,14310,14310,14310,0
|
|
20230908,133800,64216940,14310,14310,14310,14310,6
|
|
20230908,133700,64131080,14310,14310,14310,14310,0
|
|
20230908,133600,64131080,14310,14310,14310,14310,4
|
|
20230908,133500,64073840,14300,14310,14310,14300,232
|
|
20230908,133400,60756190,14300,14300,14300,14300,1
|
|
20230908,133300,60741890,14310,14310,14310,14310,6
|
|
20230908,133200,60656030,14310,14310,14310,14310,0
|
|
20230908,133100,60656030,14310,14310,14310,14310,6
|
|
20230908,133000,60570170,14310,14310,14310,14310,4
|
|
20230908,132900,60512930,14310,14310,14310,14310,0
|
|
20230908,132800,60512930,14310,14310,14310,14310,6
|
|
20230908,132700,60427070,14310,14310,14310,14310,0
|
|
20230908,132600,60427070,14310,14310,14310,14310,12
|
|
20230908,132500,60255350,14250,14250,14250,14250,3
|
|
20230908,132400,60212600,14250,14310,14310,14250,9
|
|
20230908,132300,60084050,14310,14310,14310,14310,5
|
|
20230908,132200,60012500,14300,14300,14300,14300,30
|
|
20230908,132100,59583500,14300,14270,14300,14250,32
|
|
20230908,132000,59126960,14290,14300,14300,14290,15
|
|
20230908,131900,58912530,14320,14320,14320,14320,4
|
|
20230908,131800,58855250,14320,14320,14320,14320,7
|
|
20230908,131700,58755010,14320,14320,14320,14320,0
|
|
20230908,131600,58755010,14320,14320,14320,14320,4
|
|
20230908,131500,58697730,14320,14320,14320,14320,10
|
|
20230908,131400,58554530,14320,14320,14320,14320,6
|
|
20230908,131300,58468610,14310,14310,14310,14310,16
|
|
20230908,131200,58239650,14320,14320,14320,14320,5
|
|
20230908,131100,58168050,14320,14320,14320,14320,6
|
|
20230908,131000,58082130,14320,14320,14320,14320,0
|
|
20230908,130900,58082130,14320,14320,14320,14320,4
|
|
20230908,130800,58024850,14300,14300,14300,14300,22
|
|
20230908,130700,57710250,14300,14300,14300,14300,7
|
|
20230908,130600,57610150,14300,14300,14300,14300,4
|
|
20230908,130500,57552950,14270,14270,14270,14270,1
|
|
20230908,130400,57538680,14300,14300,14300,14300,6
|
|
20230908,130300,57452880,14290,14290,14290,14290,0
|
|
20230908,130200,57452880,14290,14300,14300,14290,8
|
|
20230908,130100,57338520,14290,14290,14290,14290,0
|
|
20230908,130000,57338520,14290,14290,14290,14290,6
|
|
20230908,125900,57252780,14290,14280,14290,14280,96
|
|
20230908,125800,55881850,14280,14280,14280,14280,0
|
|
20230908,125700,55881850,14280,14280,14280,14280,6
|
|
20230908,125600,55796170,14280,14280,14280,14280,0
|
|
20230908,125500,55796170,14280,14270,14280,14270,15
|
|
20230908,125400,55582080,14280,14280,14280,14280,0
|
|
20230908,125300,55582080,14280,14280,14280,14280,7
|
|
20230908,125200,55482120,14280,14280,14280,14280,4
|
|
20230908,125100,55425000,14280,14280,14280,14280,0
|
|
20230908,125000,55425000,14280,14280,14280,14280,6
|
|
20230908,124900,55339320,14270,14270,14270,14270,1
|
|
20230908,124800,55325050,14280,14270,14280,14270,15
|
|
20230908,124700,55110950,14270,14270,14270,14270,6
|
|
20230908,124600,55025330,14270,14270,14270,14270,0
|
|
20230908,124500,55025330,14270,14270,14270,14270,5
|
|
20230908,124400,54953980,14260,14270,14270,14260,19
|
|
20230908,124300,54683000,14270,14270,14270,14270,8
|
|
20230908,124200,54568840,14270,14270,14270,14270,0
|
|
20230908,124100,54568840,14270,14270,14270,14270,5
|
|
20230908,124000,54497490,14270,14270,14270,14270,5
|
|
20230908,123900,54426140,14260,14260,14260,14260,2
|
|
20230908,123800,54397620,14260,14260,14260,14260,5
|
|
20230908,123700,54326320,14250,14250,14250,14250,1
|
|
20230908,123600,54312070,14260,14260,14260,14260,6
|
|
20230908,123500,54226510,14260,14260,14260,14260,7
|
|
20230908,123400,54126690,14260,14260,14260,14260,0
|
|
20230908,123300,54126690,14260,14260,14260,14260,5
|
|
20230908,123200,54055390,14260,14260,14260,14260,0
|
|
20230908,123100,54055390,14260,14260,14260,14260,12
|
|
20230908,123000,53884270,14260,14260,14260,14260,0
|
|
20230908,122900,53884270,14260,14260,14260,14260,6
|
|
20230908,122800,53798710,14240,14240,14240,14240,4
|
|
20230908,122700,53741750,14240,14240,14240,14240,0
|
|
20230908,122600,53741750,14240,14240,14240,14240,6
|
|
20230908,122500,53656310,14240,14240,14240,14240,1
|
|
20230908,122400,53642070,14260,14260,14260,14260,6
|
|
20230908,122300,53556510,14260,14260,14260,14260,56
|
|
20230908,122200,52757950,14260,14260,14260,14260,0
|
|
20230908,122100,52757950,14260,14240,14260,14240,39
|
|
20230908,122000,52202140,14250,14250,14250,14250,0
|
|
20230908,121900,52202140,14250,14260,14260,14250,7
|
|
20230908,121800,52102330,14240,14240,14240,14240,0
|
|
20230908,121700,52102330,14240,14240,14240,14240,1
|
|
20230908,121600,52088090,14240,14240,14240,14240,7
|
|
20230908,121500,51988410,14240,14240,14240,14240,0
|
|
20230908,121400,51988410,14240,14240,14240,14240,4
|
|
20230908,121300,51931450,14240,14240,14240,14240,0
|
|
20230908,121200,51931450,14240,14240,14240,14240,5
|
|
20230908,121100,51860250,14240,14240,14240,14240,0
|
|
20230908,121000,51860250,14240,14240,14240,14240,5
|
|
20230908,120900,51789050,14240,14240,14240,14240,7
|
|
20230908,120800,51689370,14250,14250,14250,14250,0
|
|
20230908,120700,51689370,14250,14250,14250,14250,4
|
|
20230908,120600,51632370,14250,14250,14250,14250,0
|
|
20230908,120500,51632370,14250,14250,14250,14250,6
|
|
20230908,120400,51546870,14250,14250,14250,14250,4
|
|
20230908,120300,51489870,14250,14250,14250,14250,0
|
|
20230908,120200,51489870,14250,14250,14250,14250,7
|
|
20230908,120100,51390120,14250,14250,14250,14250,0
|
|
20230908,120000,51390120,14250,14250,14250,14250,4
|
|
20230908,115900,51333120,14250,14250,14250,14250,0
|
|
20230908,115800,51333120,14250,14250,14250,14250,6
|
|
20230908,115700,51247620,14250,14250,14250,14250,4
|
|
20230908,115600,51190620,14250,14250,14250,14250,0
|
|
20230908,115500,51190620,14250,14200,14250,14200,7
|
|
20230908,115400,51090920,14250,14250,14250,14250,0
|
|
20230908,115300,51090920,14250,14250,14250,14250,5
|
|
20230908,115200,51019670,14250,14250,14250,14250,6
|
|
20230908,115100,50934170,14250,14250,14250,14250,0
|
|
20230908,115000,50934170,14250,14250,14250,14250,4
|
|
20230908,114900,50877170,14220,14220,14220,14220,0
|
|
20230908,114800,50877170,14220,14250,14250,14220,54
|
|
20230908,114700,50109080,14250,14250,14250,14250,0
|
|
20230908,114600,50109080,14250,14250,14250,14250,6
|
|
20230908,114500,50023580,14250,14250,14250,14250,5
|
|
20230908,114400,49952330,14250,14250,14250,14250,0
|
|
20230908,114300,49952330,14250,14250,14250,14250,6
|
|
20230908,114200,49866830,14250,14250,14250,14250,0
|
|
20230908,114100,49866830,14250,14250,14250,14250,6
|
|
20230908,114000,49781330,14250,14250,14250,14250,4
|
|
20230908,113900,49724330,14250,14250,14250,14250,0
|
|
20230908,113800,49724330,14250,14250,14250,14250,6
|
|
20230908,113700,49638830,14220,14220,14220,14220,69
|
|
20230908,113600,48657650,14220,14220,14220,14220,5
|
|
20230908,113500,48586550,14220,14220,14220,14220,0
|
|
20230908,113400,48586550,14220,14220,14220,14220,6
|
|
20230908,113300,48501230,14220,14220,14220,14220,4
|
|
20230908,113200,48444350,14220,14220,14220,14220,0
|
|
20230908,113100,48444350,14220,14220,14220,14220,6
|
|
20230908,113000,48359030,14220,14220,14220,14220,1
|
|
20230908,112900,48344810,14220,14220,14220,14220,5
|
|
20230908,112800,48273710,14220,14220,14220,14220,16
|
|
20230908,112700,48046190,14220,14220,14220,14220,0
|
|
20230908,112600,48046190,14220,14220,14220,14220,4
|
|
20230908,112500,47989310,14220,14220,14220,14220,0
|
|
20230908,112400,47989310,14220,14220,14220,14220,6
|
|
20230908,112300,47903990,14220,14220,14220,14220,19
|
|
20230908,112200,47633810,14220,14220,14220,14220,6
|
|
20230908,112100,47548490,14220,14220,14220,14220,6
|
|
20230908,112000,47463170,14220,14220,14220,14220,0
|
|
20230908,111900,47463170,14220,14220,14220,14220,5
|
|
20230908,111800,47392070,14220,14220,14220,14220,1
|
|
20230908,111700,47377850,14220,14220,14220,14220,5
|
|
20230908,111600,47306750,14170,14170,14170,14170,0
|
|
20230908,111500,47306750,14170,14170,14170,14170,0
|
|
20230908,111400,47306750,14170,14190,14190,14170,200
|
|
20230908,111300,44470920,14200,14200,14200,14200,1
|
|
20230908,111200,44456720,14200,14200,14200,14200,0
|
|
20230908,111100,44456720,14200,14200,14200,14200,1
|
|
20230908,111000,44442520,14200,14200,14200,14200,3
|
|
20230908,110900,44399920,14200,14200,14200,14200,1
|
|
20230908,110800,44385720,14190,14190,14190,14190,6
|
|
20230908,110700,44300580,14180,14180,14180,14180,0
|
|
20230908,110600,44300580,14180,14180,14180,14180,0
|
|
20230908,110500,44300580,14180,14180,14180,14180,25
|
|
20230908,110400,43946080,14180,14180,14180,14180,1
|
|
20230908,110300,43931900,14180,14180,14180,14180,1
|
|
20230908,110200,43917720,14180,14180,14180,14180,10
|
|
20230908,110100,43775920,14180,14180,14180,14180,0
|
|
20230908,110000,43775920,14180,14180,14180,14180,1
|
|
20230908,105900,43761740,14170,14170,14170,14170,29
|
|
20230908,105800,43350810,14180,14180,14180,14180,162
|
|
20230908,105700,41053650,14190,14190,14190,14190,0
|
|
20230908,105600,41053650,14190,14190,14190,14190,5
|
|
20230908,105500,40982700,14190,14210,14210,14190,180
|
|
20230908,105400,38427340,14210,14210,14210,14210,0
|
|
20230908,105300,38427340,14210,14210,14210,14210,7
|
|
20230908,105200,38327870,14220,14220,14220,14220,0
|
|
20230908,105100,38327870,14220,14220,14220,14220,0
|
|
20230908,105000,38327870,14220,14220,14220,14220,0
|
|
20230908,104900,38327870,14220,14220,14220,14220,2
|
|
20230908,104800,38299430,14220,14230,14230,14220,32
|
|
20230908,104700,37844190,14250,14260,14260,14250,8
|
|
20230908,104600,37730180,14260,14260,14260,14260,0
|
|
20230908,104500,37730180,14260,14260,14260,14260,1
|
|
20230908,104400,37715920,14260,14260,14260,14260,9
|
|
20230908,104300,37587580,14250,14250,14250,14250,0
|
|
20230908,104200,37587580,14250,14250,14250,14250,0
|
|
20230908,104100,37587580,14250,14250,14250,14250,0
|
|
20230908,104000,37587580,14250,14250,14250,14250,0
|
|
20230908,103900,37587580,14250,14250,14250,14250,129
|
|
20230908,103800,35749330,14250,14250,14250,14250,0
|
|
20230908,103700,35749330,14250,14250,14250,14250,0
|
|
20230908,103600,35749330,14250,14250,14250,14250,150
|
|
20230908,103500,33611830,14250,14250,14250,14250,0
|
|
20230908,103400,33611830,14250,14250,14250,14250,0
|
|
20230908,103300,33611830,14250,14220,14250,14220,4
|
|
20230908,103200,33554890,14220,14220,14220,14220,0
|
|
20230908,103100,33554890,14220,14220,14220,14220,0
|
|
20230908,103000,33554890,14220,14220,14220,14220,0
|
|
20230908,102900,33554890,14220,14220,14220,14220,0
|
|
20230908,102800,33554890,14220,14220,14220,14220,10
|
|
20230908,102700,33412690,14220,14220,14220,14220,9
|
|
20230908,102600,33284710,14210,14210,14210,14210,0
|
|
20230908,102500,33284710,14210,14210,14210,14210,0
|
|
20230908,102400,33284710,14210,14210,14210,14210,0
|
|
20230908,102300,33284710,14210,14210,14210,14210,26
|
|
20230908,102200,32915250,14240,14240,14240,14240,1
|
|
20230908,102100,32901010,14250,14250,14250,14250,0
|
|
20230908,102000,32901010,14250,14250,14250,14250,2
|
|
20230908,101900,32872510,14250,14250,14250,14250,0
|
|
20230908,101800,32872510,14250,14250,14250,14250,0
|
|
20230908,101700,32872510,14250,14250,14250,14250,0
|
|
20230908,101600,32872510,14250,14250,14250,14250,0
|
|
20230908,101500,32872510,14250,14250,14250,14250,1
|
|
20230908,101400,32858260,14180,14180,14180,14180,0
|
|
20230908,101300,32858260,14180,14190,14190,14180,159
|
|
20230908,101200,30603500,14190,14210,14210,14190,174
|
|
20230908,101100,28131220,14210,14210,14210,14210,7
|
|
20230908,101000,28031750,14250,14250,14250,14250,10
|
|
20230908,100900,27889250,14250,14250,14250,14250,0
|
|
20230908,100800,27889250,14250,14250,14250,14250,0
|
|
20230908,100700,27889250,14250,14250,14250,14250,17
|
|
20230908,100600,27647000,14210,14210,14210,14210,11
|
|
20230908,100500,27490690,14250,14250,14250,14250,0
|
|
20230908,100400,27490690,14250,14250,14250,14250,0
|
|
20230908,100300,27490690,14250,14250,14250,14250,0
|
|
20230908,100200,27490690,14250,14250,14250,14250,0
|
|
20230908,100100,27490690,14250,14250,14250,14250,3
|
|
20230908,100000,27447940,14250,14250,14250,14250,2
|
|
20230908,095900,27419440,14250,14250,14250,14250,2
|
|
20230908,095800,27390940,14250,14250,14250,14250,1
|
|
20230908,095700,27376690,14200,14200,14200,14200,0
|
|
20230908,095600,27376690,14200,14250,14250,14200,17
|
|
20230908,095500,27135040,14250,14250,14250,14250,1
|
|
20230908,095400,27120790,14180,14180,14180,14180,0
|
|
20230908,095300,27120790,14180,14180,14180,14180,0
|
|
20230908,095200,27120790,14180,14180,14180,14180,0
|
|
20230908,095100,27120790,14180,14180,14180,14180,0
|
|
20230908,095000,27120790,14180,14180,14180,14180,0
|
|
20230908,094900,27120790,14180,14200,14200,14180,206
|
|
20230908,094800,24197750,14210,14260,14260,14210,285
|
|
20230908,094700,20144080,14260,14260,14260,14260,0
|
|
20230908,094600,20144080,14260,14260,14260,14260,14
|
|
20230908,094500,19944440,14230,14230,14230,14230,0
|
|
20230908,094400,19944440,14230,14230,14230,14230,50
|
|
20230908,094300,19232940,14230,14260,14260,14230,273
|
|
20230908,094200,15347470,14270,14270,14270,14270,39
|
|
20230908,094100,14790940,14230,14230,14230,14230,0
|
|
20230908,094000,14790940,14230,14230,14230,14230,1
|
|
20230908,093900,14776710,14230,14230,14230,14230,1
|
|
20230908,093800,14762480,14260,14260,14260,14260,64
|
|
20230908,093700,13849840,14260,14210,14260,14210,52
|
|
20230908,093600,13110820,14210,14210,14210,14210,10
|
|
20230908,093500,12968720,14210,14210,14210,14210,0
|
|
20230908,093400,12968720,14210,14210,14210,14210,84
|
|
20230908,093300,11775080,14190,14190,14190,14190,0
|
|
20230908,093200,11775080,14190,14190,14190,14190,0
|
|
20230908,093100,11775080,14190,14190,14190,14190,0
|
|
20230908,093000,11775080,14190,14200,14200,14190,50
|
|
20230908,092900,11065240,14200,14230,14230,14200,139
|
|
20230908,092800,9090780,14230,14230,14230,14230,101
|
|
20230908,092700,7653550,14240,14250,14250,14240,64
|
|
20230908,092600,6741640,14280,14280,14280,14280,0
|
|
20230908,092500,6741640,14280,14280,14280,14280,35
|
|
20230908,092400,6241840,14250,14250,14250,14250,0
|
|
20230908,092300,6241840,14250,14260,14260,14250,10
|
|
20230908,092200,6099330,14280,14280,14280,14280,0
|
|
20230908,092100,6099330,14280,14280,14280,14280,1
|
|
20230908,092000,6085050,14240,14240,14240,14240,0
|
|
20230908,091900,6085050,14240,14240,14240,14240,0
|
|
20230908,091800,6085050,14240,14240,14240,14240,44
|
|
20230908,091700,5458490,14280,14300,14300,14280,56
|
|
20230908,091600,4658390,14290,14290,14290,14290,3
|
|
20230908,091500,4615520,14350,14350,14350,14350,0
|
|
20230908,091400,4615520,14350,14350,14350,14350,0
|
|
20230908,091300,4615520,14350,14350,14350,14350,1
|
|
20230908,091200,4601170,14360,14360,14360,14360,0
|
|
20230908,091100,4601170,14360,14360,14360,14360,0
|
|
20230908,091000,4601170,14360,14360,14360,14360,0
|
|
20230908,090900,4601170,14360,14360,14360,14360,0
|
|
20230908,090800,4601170,14360,14360,14360,14360,0
|
|
20230908,090700,4601170,14360,14360,14360,14360,0
|
|
20230908,090600,4601170,14360,14360,14360,14360,0
|
|
20230908,090500,4601170,14360,14360,14360,14360,1
|
|
20230908,090400,4586810,14370,14370,14370,14370,0
|
|
20230908,090300,4586810,14370,14370,14370,14370,0
|
|
20230908,090200,4586810,14370,14370,14370,14370,0
|
|
20230908,090100,4586810,14370,14370,14370,14370,0
|
|
20230908,090000,4586810,14370,14170,14600,14170,322
|