644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194100,278832420,14270,14270,14270,14270,646
|
|
20230908,194000,278832420,14270,14270,14270,14270,0
|
|
20230908,193900,278832420,14270,14270,14270,14270,0
|
|
20230908,193800,278832420,14270,14270,14270,14270,0
|
|
20230908,193700,278832420,14270,14270,14270,14270,0
|
|
20230908,193600,278832420,14270,14270,14270,14270,0
|
|
20230908,193500,278832420,14270,14270,14270,14270,0
|
|
20230908,193400,278832420,14270,14270,14270,14270,0
|
|
20230908,193300,278832420,14270,14270,14270,14270,0
|
|
20230908,193200,278832420,14270,14270,14270,14270,0
|
|
20230908,193100,278832420,14270,14270,14270,14270,0
|
|
20230908,193000,278832420,14270,14270,14270,14270,0
|
|
20230908,192900,278832420,14270,14270,14270,14270,0
|
|
20230908,192800,278832420,14270,14270,14270,14270,0
|
|
20230908,192700,278832420,14270,14270,14270,14270,0
|
|
20230908,192600,278832420,14270,14270,14270,14270,0
|
|
20230908,192500,278832420,14270,14270,14270,14270,0
|
|
20230908,192400,278832420,14270,14270,14270,14270,0
|
|
20230908,192300,278832420,14270,14270,14270,14270,0
|
|
20230908,192200,278832420,14270,14270,14270,14270,0
|
|
20230908,192100,278832420,14270,14270,14270,14270,0
|
|
20230908,192000,278832420,14270,14270,14270,14270,0
|
|
20230908,191900,278832420,14270,14270,14270,14270,0
|
|
20230908,191800,278832420,14270,14270,14270,14270,0
|
|
20230908,191700,278832420,14270,14270,14270,14270,0
|
|
20230908,191600,278832420,14270,14270,14270,14270,0
|
|
20230908,191500,278832420,14270,14270,14270,14270,0
|
|
20230908,191400,278832420,14270,14270,14270,14270,0
|
|
20230908,191300,278832420,14270,14270,14270,14270,0
|
|
20230908,191200,278832420,14270,14270,14270,14270,0
|
|
20230908,191100,278832420,14270,14270,14270,14270,646
|
|
20230908,191000,278832420,14270,14270,14270,14270,0
|
|
20230908,190900,278832420,14270,14270,14270,14270,0
|
|
20230908,190800,278832420,14270,14270,14270,14270,0
|
|
20230908,190700,278832420,14270,14270,14270,14270,0
|
|
20230908,190600,278832420,14270,14270,14270,14270,0
|
|
20230908,190500,278832420,14270,14270,14270,14270,0
|
|
20230908,190400,278832420,14270,14270,14270,14270,0
|
|
20230908,190300,278832420,14270,14270,14270,14270,0
|
|
20230908,190200,278832420,14270,14270,14270,14270,0
|
|
20230908,190100,278832420,14270,14270,14270,14270,0
|
|
20230908,190000,278832420,14270,14270,14270,14270,0
|
|
20230908,185900,278832420,14270,14270,14270,14270,0
|
|
20230908,185800,278832420,14270,14270,14270,14270,0
|
|
20230908,185700,278832420,14270,14270,14270,14270,0
|
|
20230908,185600,278832420,14270,14270,14270,14270,0
|
|
20230908,185500,278832420,14270,14270,14270,14270,0
|
|
20230908,185400,278832420,14270,14270,14270,14270,0
|
|
20230908,185300,278832420,14270,14270,14270,14270,0
|
|
20230908,185200,278832420,14270,14270,14270,14270,0
|
|
20230908,185100,278832420,14270,14270,14270,14270,0
|
|
20230908,185000,278832420,14270,14270,14270,14270,0
|
|
20230908,184900,278832420,14270,14270,14270,14270,0
|
|
20230908,184800,278832420,14270,14270,14270,14270,0
|
|
20230908,184700,278832420,14270,14270,14270,14270,0
|
|
20230908,184600,278832420,14270,14270,14270,14270,0
|
|
20230908,184500,278832420,14270,14270,14270,14270,0
|
|
20230908,184400,278832420,14270,14270,14270,14270,0
|
|
20230908,184300,278832420,14270,14270,14270,14270,0
|
|
20230908,184200,278832420,14270,14270,14270,14270,0
|
|
20230908,184100,278832420,14270,14270,14270,14270,646
|
|
20230908,184000,278832420,14270,14270,14270,14270,0
|
|
20230908,183900,278832420,14270,14270,14270,14270,0
|
|
20230908,183800,278832420,14270,14270,14270,14270,0
|
|
20230908,183700,278832420,14270,14270,14270,14270,0
|
|
20230908,183600,278832420,14270,14270,14270,14270,0
|
|
20230908,183500,278832420,14270,14270,14270,14270,0
|
|
20230908,183400,278832420,14270,14270,14270,14270,0
|
|
20230908,183300,278832420,14270,14270,14270,14270,0
|
|
20230908,183200,278832420,14270,14270,14270,14270,0
|
|
20230908,183100,278832420,14270,14270,14270,14270,0
|
|
20230908,183000,278832420,14270,14270,14270,14270,0
|
|
20230908,182900,278832420,14270,14270,14270,14270,0
|
|
20230908,182800,278832420,14270,14270,14270,14270,0
|
|
20230908,182700,278832420,14270,14270,14270,14270,0
|
|
20230908,182600,278832420,14270,14270,14270,14270,0
|
|
20230908,182500,278832420,14270,14270,14270,14270,0
|
|
20230908,182400,278832420,14270,14270,14270,14270,0
|
|
20230908,182300,278832420,14270,14270,14270,14270,0
|
|
20230908,182200,278832420,14270,14270,14270,14270,0
|
|
20230908,182100,278832420,14270,14270,14270,14270,0
|
|
20230908,182000,278832420,14270,14270,14270,14270,0
|
|
20230908,181900,278832420,14270,14270,14270,14270,0
|
|
20230908,181800,278832420,14270,14270,14270,14270,0
|
|
20230908,181700,278832420,14270,14270,14270,14270,0
|
|
20230908,181600,278832420,14270,14270,14270,14270,0
|
|
20230908,181500,278832420,14270,14270,14270,14270,0
|
|
20230908,181400,278832420,14270,14270,14270,14270,0
|
|
20230908,181300,278832420,14270,14270,14270,14270,0
|
|
20230908,181200,278832420,14270,14270,14270,14270,0
|
|
20230908,181100,278832420,14270,14270,14270,14270,646
|
|
20230908,181000,278832420,14270,14270,14270,14270,0
|
|
20230908,180900,278832420,14270,14270,14270,14270,0
|
|
20230908,180800,278832420,14270,14270,14270,14270,0
|
|
20230908,180700,278832420,14270,14270,14270,14270,0
|
|
20230908,180600,278832420,14270,14270,14270,14270,0
|
|
20230908,180500,278832420,14270,14270,14270,14270,0
|
|
20230908,180400,278832420,14270,14270,14270,14270,0
|
|
20230908,180300,278832420,14270,14270,14270,14270,0
|
|
20230908,180200,278832420,14270,14270,14270,14270,0
|
|
20230908,180100,278832420,14270,14270,14270,14270,0
|
|
20230908,180000,278832420,14270,14270,14270,14270,0
|
|
20230908,175900,278832420,14270,14270,14270,14270,0
|
|
20230908,175800,278832420,14270,14270,14270,14270,0
|
|
20230908,175700,278832420,14270,14270,14270,14270,0
|
|
20230908,175600,278832420,14270,14270,14270,14270,0
|
|
20230908,175500,278832420,14270,14270,14270,14270,0
|
|
20230908,175400,278832420,14270,14270,14270,14270,0
|
|
20230908,175300,278832420,14270,14270,14270,14270,0
|
|
20230908,175200,278832420,14270,14270,14270,14270,0
|
|
20230908,175100,278832420,14270,14270,14270,14270,0
|
|
20230908,175000,278832420,14270,14270,14270,14270,0
|
|
20230908,174900,278832420,14270,14270,14270,14270,0
|
|
20230908,174800,278832420,14270,14270,14270,14270,0
|
|
20230908,174700,278832420,14270,14270,14270,14270,0
|
|
20230908,174600,278832420,14270,14270,14270,14270,0
|
|
20230908,174500,278832420,14270,14270,14270,14270,0
|
|
20230908,174400,278832420,14270,14270,14270,14270,0
|
|
20230908,174300,278832420,14270,14270,14270,14270,0
|
|
20230908,174200,278832420,14270,14270,14270,14270,0
|
|
20230908,174100,278832420,14270,14270,14270,14270,646
|
|
20230908,174000,278832420,14270,14270,14270,14270,0
|
|
20230908,173900,278832420,14270,14270,14270,14270,0
|
|
20230908,173800,278832420,14270,14270,14270,14270,0
|
|
20230908,173700,278832420,14270,14270,14270,14270,0
|
|
20230908,173600,278832420,14270,14270,14270,14270,0
|
|
20230908,173500,278832420,14270,14270,14270,14270,0
|
|
20230908,173400,278832420,14270,14270,14270,14270,0
|
|
20230908,173300,278832420,14270,14270,14270,14270,0
|
|
20230908,173200,278832420,14270,14270,14270,14270,0
|
|
20230908,173100,278832420,14270,14270,14270,14270,0
|
|
20230908,173000,278832420,14270,14270,14270,14270,0
|
|
20230908,172900,278832420,14270,14270,14270,14270,0
|
|
20230908,172800,278832420,14270,14270,14270,14270,0
|
|
20230908,172700,278832420,14270,14270,14270,14270,0
|
|
20230908,172600,278832420,14270,14270,14270,14270,0
|
|
20230908,172500,278832420,14270,14270,14270,14270,0
|
|
20230908,172400,278832420,14270,14270,14270,14270,0
|
|
20230908,172300,278832420,14270,14270,14270,14270,0
|
|
20230908,172200,278832420,14270,14270,14270,14270,0
|
|
20230908,172100,278832420,14270,14270,14270,14270,0
|
|
20230908,172000,278832420,14270,14270,14270,14270,0
|
|
20230908,171900,278832420,14270,14270,14270,14270,0
|
|
20230908,171800,278832420,14270,14270,14270,14270,0
|
|
20230908,171700,278832420,14270,14270,14270,14270,0
|
|
20230908,171600,278832420,14270,14270,14270,14270,0
|
|
20230908,171500,278832420,14270,14270,14270,14270,0
|
|
20230908,171400,278832420,14270,14270,14270,14270,0
|
|
20230908,171300,278832420,14270,14270,14270,14270,0
|
|
20230908,171200,278832420,14270,14270,14270,14270,0
|
|
20230908,171100,278832420,14270,14270,14270,14270,646
|
|
20230908,171000,278832420,14270,14270,14270,14270,0
|
|
20230908,170900,278832420,14270,14270,14270,14270,0
|
|
20230908,170800,278832420,14270,14270,14270,14270,0
|
|
20230908,170700,278832420,14270,14270,14270,14270,0
|
|
20230908,170600,278832420,14270,14270,14270,14270,0
|
|
20230908,170500,278832420,14270,14270,14270,14270,0
|
|
20230908,170400,278832420,14270,14270,14270,14270,0
|
|
20230908,170300,278832420,14270,14270,14270,14270,0
|
|
20230908,170200,278832420,14270,14270,14270,14270,0
|
|
20230908,170100,278832420,14270,14270,14270,14270,0
|
|
20230908,170000,278832420,14270,14270,14270,14270,0
|
|
20230908,165900,278832420,14270,14270,14270,14270,0
|
|
20230908,165800,278832420,14270,14270,14270,14270,0
|
|
20230908,165700,278832420,14270,14270,14270,14270,0
|
|
20230908,165600,278832420,14270,14270,14270,14270,0
|
|
20230908,165500,278832420,14270,14270,14270,14270,0
|
|
20230908,165400,278832420,14270,14270,14270,14270,0
|
|
20230908,165300,278832420,14270,14270,14270,14270,0
|
|
20230908,165200,278832420,14270,14270,14270,14270,0
|
|
20230908,165100,278832420,14270,14270,14270,14270,0
|
|
20230908,165000,278832420,14270,14270,14270,14270,0
|
|
20230908,164900,278832420,14270,14270,14270,14270,0
|
|
20230908,164800,278832420,14270,14270,14270,14270,0
|
|
20230908,164700,278832420,14270,14270,14270,14270,0
|
|
20230908,164600,278832420,14270,14270,14270,14270,0
|
|
20230908,164500,278832420,14270,14270,14270,14270,0
|
|
20230908,164400,278832420,14270,14270,14270,14270,0
|
|
20230908,164300,278832420,14270,14270,14270,14270,0
|
|
20230908,164200,278832420,14270,14270,14270,14270,0
|
|
20230908,164100,278832420,14270,14270,14270,14270,646
|
|
20230908,164000,278832420,14270,14270,14270,14270,0
|
|
20230908,163900,278832420,14270,14270,14270,14270,0
|
|
20230908,163800,278832420,14270,14270,14270,14270,0
|
|
20230908,163700,278832420,14270,14270,14270,14270,0
|
|
20230908,163600,278832420,14270,14270,14270,14270,0
|
|
20230908,163500,278832420,14270,14270,14270,14270,0
|
|
20230908,163400,278832420,14270,14270,14270,14270,0
|
|
20230908,163300,278832420,14270,14270,14270,14270,0
|
|
20230908,163200,278832420,14270,14270,14270,14270,0
|
|
20230908,163100,278832420,14270,14270,14270,14270,0
|
|
20230908,163000,278832420,14270,14270,14270,14270,0
|
|
20230908,162900,278832420,14270,14270,14270,14270,0
|
|
20230908,162800,278832420,14270,14270,14270,14270,0
|
|
20230908,162700,278832420,14270,14270,14270,14270,0
|
|
20230908,162600,278832420,14270,14270,14270,14270,0
|
|
20230908,162500,278832420,14270,14270,14270,14270,0
|
|
20230908,162400,278832420,14270,14270,14270,14270,0
|
|
20230908,162300,278832420,14270,14270,14270,14270,0
|
|
20230908,162200,278832420,14270,14270,14270,14270,0
|
|
20230908,162100,278832420,14270,14270,14270,14270,0
|
|
20230908,162000,278832420,14270,14270,14270,14270,0
|
|
20230908,161900,278832420,14270,14270,14270,14270,0
|
|
20230908,161800,278832420,14270,14270,14270,14270,0
|
|
20230908,161700,278832420,14270,14270,14270,14270,0
|
|
20230908,161600,278832420,14270,14270,14270,14270,0
|
|
20230908,161500,278832420,14270,14270,14270,14270,0
|
|
20230908,161400,278832420,14270,14270,14270,14270,0
|
|
20230908,161300,278832420,14270,14270,14270,14270,0
|
|
20230908,161200,278832420,14270,14270,14270,14270,0
|
|
20230908,161100,278832420,14270,14270,14270,14270,646
|
|
20230908,161000,278832420,14270,14270,14270,14270,0
|
|
20230908,160900,278832420,14270,14270,14270,14270,0
|
|
20230908,160800,278832420,14270,14270,14270,14270,0
|
|
20230908,160700,278832420,14270,14270,14270,14270,0
|
|
20230908,160600,278832420,14270,14270,14270,14270,0
|
|
20230908,160500,278832420,14270,14270,14270,14270,0
|
|
20230908,160400,278832420,14270,14270,14270,14270,0
|
|
20230908,160300,278832420,14270,14270,14270,14270,0
|
|
20230908,160200,278832420,14270,14270,14270,14270,0
|
|
20230908,160100,278832420,14270,14270,14270,14270,0
|
|
20230908,160000,278832420,14270,14270,14270,14270,0
|
|
20230908,155900,278832420,14270,14270,14270,14270,0
|
|
20230908,155800,278832420,14270,14270,14270,14270,0
|
|
20230908,155700,278832420,14270,14270,14270,14270,0
|
|
20230908,155600,278832420,14270,14270,14270,14270,0
|
|
20230908,155500,278832420,14270,14270,14270,14270,0
|
|
20230908,155400,278832420,14270,14270,14270,14270,0
|
|
20230908,155300,278832420,14270,14270,14270,14270,0
|
|
20230908,155200,278832420,14270,14270,14270,14270,0
|
|
20230908,155100,278832420,14270,14270,14270,14270,0
|
|
20230908,155000,278832420,14270,14270,14270,14270,0
|
|
20230908,154900,278832420,14270,14270,14270,14270,0
|
|
20230908,154800,278832420,14270,14270,14270,14270,0
|
|
20230908,154700,278832420,14270,14270,14270,14270,0
|
|
20230908,154600,278832420,14270,14270,14270,14270,0
|
|
20230908,154500,278832420,14270,14270,14270,14270,0
|
|
20230908,154400,278832420,14270,14270,14270,14270,0
|
|
20230908,154300,278832420,14270,14270,14270,14270,0
|
|
20230908,154200,278832420,14270,14270,14270,14270,0
|
|
20230908,154100,278832420,14270,14270,14270,14270,646
|
|
20230908,154000,278832420,14270,14270,14270,14270,0
|
|
20230908,153900,278832420,14270,14270,14270,14270,0
|
|
20230908,153800,278832420,14270,14270,14270,14270,0
|
|
20230908,153700,278832420,14270,14270,14270,14270,0
|
|
20230908,153600,278832420,14270,14270,14270,14270,0
|
|
20230908,153500,278832420,14270,14270,14270,14270,0
|
|
20230908,153400,278832420,14270,14270,14270,14270,0
|
|
20230908,153300,278832420,14270,14270,14270,14270,0
|
|
20230908,153200,278832420,14270,14270,14270,14270,0
|
|
20230908,153100,278832420,14270,14270,14270,14270,0
|
|
20230908,153000,278832420,14270,14270,14270,14270,646
|
|
20230908,152900,269614000,14270,14270,14270,14270,0
|
|
20230908,152800,269614000,14270,14270,14270,14270,0
|
|
20230908,152700,269614000,14270,14270,14270,14270,0
|
|
20230908,152600,269614000,14270,14270,14270,14270,0
|
|
20230908,152500,269614000,14270,14270,14270,14270,0
|
|
20230908,152400,269614000,14270,14270,14270,14270,0
|
|
20230908,152300,269614000,14270,14270,14270,14270,0
|
|
20230908,152200,269614000,14270,14270,14270,14270,0
|
|
20230908,152100,269614000,14270,14270,14270,14270,0
|
|
20230908,152000,269614000,14270,14270,14270,14270,0
|
|
20230908,151900,269614000,14270,14270,14270,14270,0
|
|
20230908,151800,269614000,14270,14270,14270,14270,0
|
|
20230908,151700,269614000,14270,14270,14270,14270,0
|
|
20230908,151600,269614000,14270,14270,14270,14270,0
|
|
20230908,151500,269614000,14270,14260,14270,14170,307
|
|
20230908,151400,265248080,14270,14270,14270,14270,0
|
|
20230908,151300,265248080,14270,14270,14270,14270,2
|
|
20230908,151200,265219540,14290,14260,14290,14260,44
|
|
20230908,151100,264591890,14260,14260,14260,14260,0
|
|
20230908,151000,264591890,14260,14260,14260,14260,0
|
|
20230908,150900,264591890,14260,14240,14260,14240,525
|
|
20230908,150800,257115700,14230,14230,14230,14230,22
|
|
20230908,150700,256802640,14220,14220,14220,14220,34
|
|
20230908,150600,256319160,14200,14200,14200,14200,0
|
|
20230908,150500,256319160,14200,14230,14230,14200,27
|
|
20230908,150400,255935460,14240,14240,14240,14240,0
|
|
20230908,150300,255935460,14240,14240,14240,14240,0
|
|
20230908,150200,255935460,14240,14230,14240,14230,35
|
|
20230908,150100,255437290,14240,14220,14240,14220,805
|
|
20230908,150000,243974150,14200,14200,14200,14200,0
|
|
20230908,145900,243974150,14200,14200,14200,14200,0
|
|
20230908,145800,243974150,14200,14210,14210,14200,100
|
|
20230908,145700,242554100,14200,14200,14200,14200,0
|
|
20230908,145600,242554100,14200,14200,14200,14200,20
|
|
20230908,145500,242270100,14240,14240,14240,14240,0
|
|
20230908,145400,242270100,14240,14240,14240,14240,21
|
|
20230908,145300,241971060,14240,14240,14240,14240,75
|
|
20230908,145200,240903060,14250,14250,14250,14250,0
|
|
20230908,145100,240903060,14250,14250,14250,14250,2
|
|
20230908,145000,240874560,14240,14240,14240,14240,15
|
|
20230908,144900,240660960,14240,14240,14240,14240,0
|
|
20230908,144800,240660960,14240,14240,14240,14240,0
|
|
20230908,144700,240660960,14240,14240,14240,14240,0
|
|
20230908,144600,240660960,14240,14230,14240,14230,4
|
|
20230908,144500,240604030,14200,14200,14200,14200,0
|
|
20230908,144400,240604030,14200,14200,14200,14200,99
|
|
20230908,144300,239198230,14200,14200,14200,14200,0
|
|
20230908,144200,239198230,14200,14200,14200,14200,1
|
|
20230908,144100,239184030,14180,14180,14180,14180,3
|
|
20230908,144000,239141490,14180,14180,14180,14180,0
|
|
20230908,143900,239141490,14180,14180,14180,14180,0
|
|
20230908,143800,239141490,14180,14160,14210,14160,250
|
|
20230908,143700,235591330,14200,14200,14200,14200,15
|
|
20230908,143600,235378330,14200,14200,14200,14200,5
|
|
20230908,143500,235307330,14180,14180,14180,14180,4
|
|
20230908,143400,235250610,14180,14170,14180,14170,105
|
|
20230908,143300,233761800,14100,14100,14100,14100,0
|
|
20230908,143200,233761800,14100,14170,14170,14100,78
|
|
20230908,143100,232659430,14170,14170,14170,14170,0
|
|
20230908,143000,232659430,14170,14170,14170,14170,0
|
|
20230908,142900,232659430,14170,14170,14170,14170,0
|
|
20230908,142800,232659430,14170,14170,14170,14170,6
|
|
20230908,142700,232574410,14170,14170,14170,14170,0
|
|
20230908,142600,232574410,14170,14160,14170,14160,7
|
|
20230908,142500,232475260,14080,14080,14080,14080,10
|
|
20230908,142400,232334460,14080,14140,14150,14080,680
|
|
20230908,142300,222748260,14150,14150,14150,14150,0
|
|
20230908,142200,222748260,14150,14120,14150,14120,22
|
|
20230908,142100,222437560,14160,14160,14160,14160,0
|
|
20230908,142000,222437560,14160,14160,14160,14120,25
|
|
20230908,141900,222083980,14170,14120,14170,14120,62
|
|
20230908,141800,221207890,14130,14170,14170,14130,6
|
|
20230908,141700,221122910,14170,14170,14170,14170,0
|
|
20230908,141600,221122910,14170,14170,14170,14170,0
|
|
20230908,141500,221122910,14170,14170,14170,14170,0
|
|
20230908,141400,221122910,14170,14170,14170,14170,0
|
|
20230908,141300,221122910,14170,14170,14170,14170,0
|
|
20230908,141200,221122910,14170,14170,14170,14170,0
|
|
20230908,141100,221122910,14170,14170,14170,14170,0
|
|
20230908,141000,221122910,14170,14170,14170,14170,3
|
|
20230908,140900,221080400,14120,14120,14120,14120,0
|
|
20230908,140800,221080400,14120,14120,14120,14120,10
|
|
20230908,140700,220939200,14130,14130,14130,14130,1
|
|
20230908,140600,220925070,14130,14130,14130,14130,85
|
|
20230908,140500,219724020,14170,14170,14170,14170,0
|
|
20230908,140400,219724020,14170,14170,14170,14170,0
|
|
20230908,140300,219724020,14170,14170,14170,14170,1
|
|
20230908,140200,219709850,14170,14170,14170,14170,2
|
|
20230908,140100,219681510,14120,14160,14160,14120,313
|
|
20230908,140000,215252840,14180,14180,14180,14180,0
|
|
20230908,135900,215252840,14180,14180,14180,14180,1
|
|
20230908,135800,215238660,14190,14190,14190,14190,2
|
|
20230908,135700,215210280,14180,14150,14180,14150,16
|
|
20230908,135600,214983610,14120,14120,14120,14120,100
|
|
20230908,135500,213571610,14160,14160,14160,14160,0
|
|
20230908,135400,213571610,14160,14160,14160,14160,0
|
|
20230908,135300,213571610,14160,14160,14160,14160,0
|
|
20230908,135200,213571610,14160,14160,14160,14160,1
|
|
20230908,135100,213557450,14170,14170,14170,14170,4
|
|
20230908,135000,213500770,14170,14170,14170,14170,0
|
|
20230908,134900,213500770,14170,14170,14170,14170,0
|
|
20230908,134800,213500770,14170,14170,14170,14170,0
|
|
20230908,134700,213500770,14170,14170,14170,14170,0
|
|
20230908,134600,213500770,14170,14170,14170,14170,3
|
|
20230908,134500,213458260,14170,14170,14170,14170,1
|
|
20230908,134400,213444090,14170,14160,14170,14160,3
|
|
20230908,134300,213401590,14160,14160,14160,14160,40
|
|
20230908,134200,212835190,14160,14160,14160,14160,0
|
|
20230908,134100,212835190,14160,14160,14160,14160,0
|
|
20230908,134000,212835190,14160,14160,14160,14160,0
|
|
20230908,133900,212835190,14160,14160,14160,14160,0
|
|
20230908,133800,212835190,14160,14150,14160,14150,3
|
|
20230908,133700,212792720,14120,14120,14120,14120,0
|
|
20230908,133600,212792720,14120,14120,14120,14120,0
|
|
20230908,133500,212792720,14120,14120,14120,14120,0
|
|
20230908,133400,212792720,14120,14120,14120,14120,0
|
|
20230908,133300,212792720,14120,14120,14120,14120,0
|
|
20230908,133200,212792720,14120,14120,14120,14120,0
|
|
20230908,133100,212792720,14120,14160,14160,14120,2
|
|
20230908,133000,212764440,14160,14160,14160,14160,0
|
|
20230908,132900,212764440,14160,14160,14160,14160,0
|
|
20230908,132800,212764440,14160,14150,14160,14150,354
|
|
20230908,132700,207755280,14140,14140,14140,14140,38
|
|
20230908,132600,207217960,14140,14130,14140,14130,5
|
|
20230908,132500,207147270,14120,14120,14120,14120,9
|
|
20230908,132400,207020190,14120,14120,14120,14120,3
|
|
20230908,132300,206977830,14110,14110,14110,14110,0
|
|
20230908,132200,206977830,14110,14110,14110,14110,0
|
|
20230908,132100,206977830,14110,14110,14110,14110,0
|
|
20230908,132000,206977830,14110,14110,14110,14110,0
|
|
20230908,131900,206977830,14110,14110,14110,14110,0
|
|
20230908,131800,206977830,14110,14110,14110,14110,0
|
|
20230908,131700,206977830,14110,14110,14110,14110,1
|
|
20230908,131600,206963720,14120,14120,14120,14120,20
|
|
20230908,131500,206681320,14120,14120,14120,14120,0
|
|
20230908,131400,206681320,14120,14110,14120,14110,3
|
|
20230908,131300,206638980,14120,14120,14120,14120,0
|
|
20230908,131200,206638980,14120,14120,14120,14120,0
|
|
20230908,131100,206638980,14120,14120,14120,14120,0
|
|
20230908,131000,206638980,14120,14120,14120,14120,1
|
|
20230908,130900,206624860,14080,14080,14080,14080,34
|
|
20230908,130800,206146140,14080,14080,14080,14080,308
|
|
20230908,130700,201809500,14080,14080,14080,14080,0
|
|
20230908,130600,201809500,14080,14100,14100,14080,402
|
|
20230908,130500,196141710,14160,14160,14160,14160,0
|
|
20230908,130400,196141710,14160,14160,14160,14160,0
|
|
20230908,130300,196141710,14160,14160,14160,14160,0
|
|
20230908,130200,196141710,14160,14180,14180,14160,4
|
|
20230908,130100,196085010,14110,14130,14130,14110,233
|
|
20230908,130000,192796430,14140,14150,14150,14140,41
|
|
20230908,125900,192216390,14220,14220,14220,14220,5
|
|
20230908,125800,192145290,14220,14220,14220,14220,1
|
|
20230908,125700,192131070,14150,14150,14150,14150,22
|
|
20230908,125600,191819770,14150,14180,14180,14150,53
|
|
20230908,125500,191069070,14190,14190,14190,14190,10
|
|
20230908,125400,190927170,14200,14200,14200,14200,80
|
|
20230908,125300,189791170,14280,14280,14280,14280,0
|
|
20230908,125200,189791170,14280,14260,14280,14260,77
|
|
20230908,125100,188691680,14260,14260,14260,14260,1
|
|
20230908,125000,188677420,14260,14260,14260,14260,0
|
|
20230908,124900,188677420,14260,14260,14260,14260,0
|
|
20230908,124800,188677420,14260,14260,14260,14260,0
|
|
20230908,124700,188677420,14260,14260,14260,14260,1
|
|
20230908,124600,188663160,14260,14260,14260,14260,3
|
|
20230908,124500,188620380,14260,14260,14260,14240,115
|
|
20230908,124400,186980620,14260,14260,14260,14260,0
|
|
20230908,124300,186980620,14260,14260,14260,14260,0
|
|
20230908,124200,186980620,14260,14260,14260,14260,0
|
|
20230908,124100,186980620,14260,14260,14260,14260,0
|
|
20230908,124000,186980620,14260,14260,14260,14260,1
|
|
20230908,123900,186966360,14270,14270,14270,14270,0
|
|
20230908,123800,186966360,14270,14270,14270,14270,0
|
|
20230908,123700,186966360,14270,14270,14270,14270,0
|
|
20230908,123600,186966360,14270,14270,14270,14270,0
|
|
20230908,123500,186966360,14270,14270,14270,14270,0
|
|
20230908,123400,186966360,14270,14270,14270,14270,0
|
|
20230908,123300,186966360,14270,14270,14270,14270,0
|
|
20230908,123200,186966360,14270,14270,14270,14270,0
|
|
20230908,123100,186966360,14270,14270,14270,14270,0
|
|
20230908,123000,186966360,14270,14270,14270,14270,2
|
|
20230908,122900,186937820,14310,14310,14310,14310,0
|
|
20230908,122800,186937820,14310,14300,14310,14300,8
|
|
20230908,122700,186823410,14200,14230,14230,14200,144
|
|
20230908,122600,184778110,14330,14250,14330,14250,41
|
|
20230908,122500,184191720,14250,14250,14250,14250,15
|
|
20230908,122400,183977970,14260,14330,14330,14260,239
|
|
20230908,122300,180567890,14300,14300,14300,14300,0
|
|
20230908,122200,180567890,14300,14300,14300,14300,72
|
|
20230908,122100,179538290,14340,14340,14340,14340,0
|
|
20230908,122000,179538290,14340,14340,14340,14340,0
|
|
20230908,121900,179538290,14340,14340,14340,14340,0
|
|
20230908,121800,179538290,14340,14300,14340,14300,58
|
|
20230908,121700,178708130,14310,14310,14310,14310,41
|
|
20230908,121600,178121420,14310,14310,14310,14310,0
|
|
20230908,121500,178121420,14310,14310,14310,14310,0
|
|
20230908,121400,178121420,14310,14310,14310,14310,0
|
|
20230908,121300,178121420,14310,14310,14310,14310,0
|
|
20230908,121200,178121420,14310,14310,14310,14310,0
|
|
20230908,121100,178121420,14310,14310,14310,14310,0
|
|
20230908,121000,178121420,14310,14310,14310,14310,0
|
|
20230908,120900,178121420,14310,14310,14310,14310,0
|
|
20230908,120800,178121420,14310,14340,14340,14310,51
|
|
20230908,120700,177391580,14340,14340,14340,14340,42
|
|
20230908,120600,176789300,14350,14350,14350,14350,0
|
|
20230908,120500,176789300,14350,14350,14350,14350,5
|
|
20230908,120400,176717550,14270,14270,14270,14270,385
|
|
20230908,120300,171223600,14350,14350,14350,14350,0
|
|
20230908,120200,171223600,14350,14350,14350,14350,0
|
|
20230908,120100,171223600,14350,14350,14350,14350,2
|
|
20230908,120000,171194900,14270,14270,14270,14270,54
|
|
20230908,115900,170424320,14350,14350,14350,14350,0
|
|
20230908,115800,170424320,14350,14350,14350,14350,2
|
|
20230908,115700,170395620,14260,14260,14260,14260,0
|
|
20230908,115600,170395620,14260,14260,14260,14260,0
|
|
20230908,115500,170395620,14260,14260,14260,14260,0
|
|
20230908,115400,170395620,14260,14280,14280,14260,71
|
|
20230908,115300,169382500,14350,14350,14350,14350,0
|
|
20230908,115200,169382500,14350,14350,14350,14350,0
|
|
20230908,115100,169382500,14350,14350,14350,14350,0
|
|
20230908,115000,169382500,14350,14350,14350,14350,60
|
|
20230908,114900,168521500,14350,14350,14350,14350,0
|
|
20230908,114800,168521500,14350,14350,14350,14350,8
|
|
20230908,114700,168406700,14350,14340,14350,14280,56
|
|
20230908,114600,167603390,14350,14340,14350,14340,101
|
|
20230908,114500,166154520,14340,14350,14350,14340,9
|
|
20230908,114400,166025400,14380,14380,14380,14380,0
|
|
20230908,114300,166025400,14380,14370,14380,14370,5
|
|
20230908,114200,165953520,14380,14360,14380,14330,61
|
|
20230908,114100,165076430,14350,14230,14350,14230,1379
|
|
20230908,114000,145373610,14240,14240,14240,14240,60
|
|
20230908,113900,144519210,14240,14210,14240,14210,20
|
|
20230908,113800,144234660,14200,14190,14200,14190,858
|
|
20230908,113700,132051980,14180,14180,14180,14180,0
|
|
20230908,113600,132051980,14180,14180,14180,14180,1430
|
|
20230908,113500,111774580,14170,14170,14170,14170,0
|
|
20230908,113400,111774580,14170,14170,14170,14170,1
|
|
20230908,113300,111760410,14170,14170,14170,14170,0
|
|
20230908,113200,111760410,14170,14170,14170,14170,240
|
|
20230908,113100,108359610,14170,14170,14170,14170,0
|
|
20230908,113000,108359610,14170,14170,14170,14170,0
|
|
20230908,112900,108359610,14170,14170,14170,14170,0
|
|
20230908,112800,108359610,14170,14170,14170,14170,0
|
|
20230908,112700,108359610,14170,14170,14170,14170,0
|
|
20230908,112600,108359610,14170,14160,14170,14160,3
|
|
20230908,112500,108317120,14140,14140,14140,14140,1
|
|
20230908,112400,108302980,14170,14150,14170,14150,37
|
|
20230908,112300,107778800,14150,14080,14150,14080,31
|
|
20230908,112200,107342190,14080,14080,14080,14080,0
|
|
20230908,112100,107342190,14080,14080,14080,14080,0
|
|
20230908,112000,107342190,14080,14060,14080,14060,2
|
|
20230908,111900,107314050,14060,14060,14060,14060,7
|
|
20230908,111800,107215630,14060,14070,14070,14060,2
|
|
20230908,111700,107187500,14080,14080,14080,14080,0
|
|
20230908,111600,107187500,14080,14080,14080,14080,0
|
|
20230908,111500,107187500,14080,14110,14110,14080,44
|
|
20230908,111400,106567890,14160,14160,14160,14160,0
|
|
20230908,111300,106567890,14160,14160,14160,14160,43
|
|
20230908,111200,105959010,14160,14160,14160,14160,0
|
|
20230908,111100,105959010,14160,14160,14160,14160,0
|
|
20230908,111000,105959010,14160,14160,14160,14160,0
|
|
20230908,110900,105959010,14160,14160,14160,14160,10
|
|
20230908,110800,105817410,14180,14180,14180,14180,0
|
|
20230908,110700,105817410,14180,14180,14180,14180,0
|
|
20230908,110600,105817410,14180,14180,14180,14180,0
|
|
20230908,110500,105817410,14180,14180,14180,14180,0
|
|
20230908,110400,105817410,14180,14180,14180,14180,0
|
|
20230908,110300,105817410,14180,14180,14180,14180,0
|
|
20230908,110200,105817410,14180,14180,14180,14180,0
|
|
20230908,110100,105817410,14180,14180,14180,14180,0
|
|
20230908,110000,105817410,14180,14130,14180,14130,244
|
|
20230908,105900,102369600,14110,14130,14130,14110,3
|
|
20230908,105800,102327230,14130,14130,14130,14130,0
|
|
20230908,105700,102327230,14130,14130,14130,14130,3
|
|
20230908,105600,102284840,14090,14090,14090,14090,0
|
|
20230908,105500,102284840,14090,14090,14090,14090,0
|
|
20230908,105400,102284840,14090,14090,14090,14090,0
|
|
20230908,105300,102284840,14090,14090,14090,14090,0
|
|
20230908,105200,102284840,14090,14090,14090,14090,0
|
|
20230908,105100,102284840,14090,14090,14090,14090,0
|
|
20230908,105000,102284840,14090,14090,14090,14090,1
|
|
20230908,104900,102270750,14140,14140,14140,14140,0
|
|
20230908,104800,102270750,14140,14140,14140,14140,0
|
|
20230908,104700,102270750,14140,14100,14140,14100,53
|
|
20230908,104600,101521670,14100,14100,14100,14100,70
|
|
20230908,104500,100534670,14100,14090,14100,14090,190
|
|
20230908,104400,97855760,14090,14090,14090,14090,1
|
|
20230908,104300,97841670,14090,14080,14090,14080,98
|
|
20230908,104200,96461810,14080,14080,14080,14080,0
|
|
20230908,104100,96461810,14080,14080,14080,14080,5
|
|
20230908,104000,96391410,14010,14010,14010,14010,188
|
|
20230908,103900,93757530,14080,14080,14080,14080,0
|
|
20230908,103800,93757530,14080,14080,14080,14080,0
|
|
20230908,103700,93757530,14080,14080,14080,14080,0
|
|
20230908,103600,93757530,14080,14080,14080,14080,2
|
|
20230908,103500,93729370,13990,13990,13990,13990,70
|
|
20230908,103400,92750070,13990,14000,14000,13990,306
|
|
20230908,103300,88468390,14000,14000,14000,14000,0
|
|
20230908,103200,88468390,14000,14000,14000,14000,0
|
|
20230908,103100,88468390,14000,14000,14000,14000,1
|
|
20230908,103000,88454390,14090,14090,14090,14090,5
|
|
20230908,102900,88383940,14000,14000,14000,14000,16
|
|
20230908,102800,88159940,14090,14090,14090,14090,0
|
|
20230908,102700,88159940,14090,14090,14090,14090,0
|
|
20230908,102600,88159940,14090,14090,14090,14090,9
|
|
20230908,102500,88033130,14000,14070,14070,14000,760
|
|
20230908,102400,77360880,14100,14100,14100,14100,0
|
|
20230908,102300,77360880,14100,14100,14100,14100,0
|
|
20230908,102200,77360880,14100,14100,14100,14100,0
|
|
20230908,102100,77360880,14100,14100,14100,14100,50
|
|
20230908,102000,76655880,14160,14160,14160,14160,0
|
|
20230908,101900,76655880,14160,14160,14160,14160,0
|
|
20230908,101800,76655880,14160,14160,14160,14160,0
|
|
20230908,101700,76655880,14160,14100,14160,14100,7
|
|
20230908,101600,76557060,14100,14100,14100,14100,9
|
|
20230908,101500,76430160,14110,14120,14120,14110,270
|
|
20230908,101400,72619120,14180,14180,14180,14180,1
|
|
20230908,101300,72604940,14180,14180,14180,14180,0
|
|
20230908,101200,72604940,14180,14170,14180,14170,3
|
|
20230908,101100,72562410,14170,14170,14170,14170,2
|
|
20230908,101000,72534070,14170,14170,14170,14170,0
|
|
20230908,100900,72534070,14170,14170,14170,14170,0
|
|
20230908,100800,72534070,14170,14170,14170,14170,3
|
|
20230908,100700,72491560,14050,14050,14050,14050,0
|
|
20230908,100600,72491560,14050,14050,14050,14050,2
|
|
20230908,100500,72463460,14180,14180,14180,14180,0
|
|
20230908,100400,72463460,14180,14160,14180,14160,30
|
|
20230908,100300,72038470,14040,14040,14040,14040,333
|
|
20230908,100200,67363150,14040,14000,14040,14000,200
|
|
20230908,100100,64559150,14020,14020,14020,14020,0
|
|
20230908,100000,64559150,14020,14020,14020,14020,0
|
|
20230908,095900,64559150,14020,14020,14020,14020,7
|
|
20230908,095800,64461010,14010,14030,14030,14010,4
|
|
20230908,095700,64404940,14040,14040,14040,14040,0
|
|
20230908,095600,64404940,14040,14040,14040,14040,0
|
|
20230908,095500,64404940,14040,14040,14040,14040,0
|
|
20230908,095400,64404940,14040,14040,14040,14040,0
|
|
20230908,095300,64404940,14040,14040,14040,14040,0
|
|
20230908,095200,64404940,14040,14040,14040,14040,0
|
|
20230908,095100,64404940,14040,14040,14040,14040,0
|
|
20230908,095000,64404940,14040,14040,14040,14030,108
|
|
20230908,094900,62889620,14040,14030,14040,14020,515
|
|
20230908,094800,55661360,14040,14040,14040,14040,42
|
|
20230908,094700,55071680,14040,14050,14050,14040,70
|
|
20230908,094600,54088250,14050,14090,14090,14050,98
|
|
20230908,094500,52709210,14100,14100,14100,14100,0
|
|
20230908,094400,52709210,14100,14100,14100,14100,80
|
|
20230908,094300,51581210,14100,14100,14100,14100,0
|
|
20230908,094200,51581210,14100,14100,14100,14100,0
|
|
20230908,094100,51581210,14100,14100,14100,14100,150
|
|
20230908,094000,49466210,14110,14110,14110,14110,100
|
|
20230908,093900,48055210,14190,14190,14190,14190,0
|
|
20230908,093800,48055210,14190,14190,14190,14190,0
|
|
20230908,093700,48055210,14190,14190,14190,14190,1
|
|
20230908,093600,48041020,14190,14190,14190,14190,131
|
|
20230908,093500,46182130,14190,14190,14190,14190,1
|
|
20230908,093400,46167940,14190,14190,14190,14190,1
|
|
20230908,093300,46153750,14200,14200,14200,14200,0
|
|
20230908,093200,46153750,14200,14200,14200,14200,0
|
|
20230908,093100,46153750,14200,14130,14200,14130,69
|
|
20230908,093000,45178080,14130,14120,14130,14100,33
|
|
20230908,092900,44711920,14040,14140,14230,14010,501
|
|
20230908,092800,37671440,14220,14230,14230,14220,142
|
|
20230908,092700,35652180,14180,14180,14180,14180,85
|
|
20230908,092600,34446880,14200,14200,14230,14200,71
|
|
20230908,092500,33438390,14180,14180,14190,14180,367
|
|
20230908,092400,28234320,14110,14120,14120,14110,6
|
|
20230908,092300,28149610,14190,14190,14200,14190,29
|
|
20230908,092200,27738080,14190,14190,14190,14190,5
|
|
20230908,092100,27667130,14190,14180,14190,14180,70
|
|
20230908,092000,26673930,14190,14170,14190,14170,41
|
|
20230908,091900,26092580,14170,14170,14170,14170,0
|
|
20230908,091800,26092580,14170,14080,14180,14080,113
|
|
20230908,091700,24499840,14020,14020,14020,14020,0
|
|
20230908,091600,24499840,14020,14020,14020,14020,9
|
|
20230908,091500,24373660,14090,14090,14090,14090,0
|
|
20230908,091400,24373660,14090,14010,14090,14010,89
|
|
20230908,091300,23126110,14010,14070,14080,14010,32
|
|
20230908,091200,22677660,13990,13990,13990,13990,0
|
|
20230908,091100,22677660,13990,13990,13990,13990,30
|
|
20230908,091000,22257960,13990,13990,14080,13990,56
|
|
20230908,090900,21474110,13990,13990,13990,13990,50
|
|
20230908,090800,20774610,13980,14080,14080,13980,105
|
|
20230908,090700,19305770,13980,14080,14080,13980,304
|
|
20230908,090600,15050990,14000,14000,14000,14000,110
|
|
20230908,090500,13510990,14000,14080,14080,14000,4
|
|
20230908,090400,13454910,14000,14030,14030,14000,167
|
|
20230908,090300,11115660,14040,14040,14040,14040,1
|
|
20230908,090200,11101620,14040,14100,14100,14020,645
|
|
20230908,090100,2021350,14100,14150,14150,14100,58
|
|
20230908,090000,1202890,14150,14150,14180,14150,83
|