645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,194200,224423790,14060,14060,14060,14060,74
|
|
20230803,194100,224423790,14060,14060,14060,14060,0
|
|
20230803,194000,224423790,14060,14060,14060,14060,0
|
|
20230803,193900,224423790,14060,14060,14060,14060,0
|
|
20230803,193800,224423790,14060,14060,14060,14060,0
|
|
20230803,193700,224423790,14060,14060,14060,14060,0
|
|
20230803,193600,224423790,14060,14060,14060,14060,0
|
|
20230803,193500,224423790,14060,14060,14060,14060,0
|
|
20230803,193400,224423790,14060,14060,14060,14060,0
|
|
20230803,193300,224423790,14060,14060,14060,14060,0
|
|
20230803,193200,224423790,14060,14060,14060,14060,0
|
|
20230803,193100,224423790,14060,14060,14060,14060,0
|
|
20230803,193000,224423790,14060,14060,14060,14060,0
|
|
20230803,192900,224423790,14060,14060,14060,14060,0
|
|
20230803,192800,224423790,14060,14060,14060,14060,0
|
|
20230803,192700,224423790,14060,14060,14060,14060,0
|
|
20230803,192600,224423790,14060,14060,14060,14060,0
|
|
20230803,192500,224423790,14060,14060,14060,14060,0
|
|
20230803,192400,224423790,14060,14060,14060,14060,0
|
|
20230803,192300,224423790,14060,14060,14060,14060,0
|
|
20230803,192200,224423790,14060,14060,14060,14060,0
|
|
20230803,192100,224423790,14060,14060,14060,14060,0
|
|
20230803,192000,224423790,14060,14060,14060,14060,0
|
|
20230803,191900,224423790,14060,14060,14060,14060,0
|
|
20230803,191800,224423790,14060,14060,14060,14060,0
|
|
20230803,191700,224423790,14060,14060,14060,14060,0
|
|
20230803,191600,224423790,14060,14060,14060,14060,0
|
|
20230803,191500,224423790,14060,14060,14060,14060,0
|
|
20230803,191400,224423790,14060,14060,14060,14060,0
|
|
20230803,191300,224423790,14060,14060,14060,14060,0
|
|
20230803,191200,224423790,14060,14060,14060,14060,74
|
|
20230803,191100,224423790,14060,14060,14060,14060,0
|
|
20230803,191000,224423790,14060,14060,14060,14060,0
|
|
20230803,190900,224423790,14060,14060,14060,14060,0
|
|
20230803,190800,224423790,14060,14060,14060,14060,0
|
|
20230803,190700,224423790,14060,14060,14060,14060,0
|
|
20230803,190600,224423790,14060,14060,14060,14060,0
|
|
20230803,190500,224423790,14060,14060,14060,14060,0
|
|
20230803,190400,224423790,14060,14060,14060,14060,0
|
|
20230803,190300,224423790,14060,14060,14060,14060,0
|
|
20230803,190200,224423790,14060,14060,14060,14060,0
|
|
20230803,190100,224423790,14060,14060,14060,14060,0
|
|
20230803,190000,224423790,14060,14060,14060,14060,0
|
|
20230803,185900,224423790,14060,14060,14060,14060,0
|
|
20230803,185800,224423790,14060,14060,14060,14060,0
|
|
20230803,185700,224423790,14060,14060,14060,14060,0
|
|
20230803,185600,224423790,14060,14060,14060,14060,0
|
|
20230803,185500,224423790,14060,14060,14060,14060,0
|
|
20230803,185400,224423790,14060,14060,14060,14060,0
|
|
20230803,185300,224423790,14060,14060,14060,14060,0
|
|
20230803,185200,224423790,14060,14060,14060,14060,0
|
|
20230803,185100,224423790,14060,14060,14060,14060,0
|
|
20230803,185000,224423790,14060,14060,14060,14060,0
|
|
20230803,184900,224423790,14060,14060,14060,14060,0
|
|
20230803,184800,224423790,14060,14060,14060,14060,0
|
|
20230803,184700,224423790,14060,14060,14060,14060,0
|
|
20230803,184600,224423790,14060,14060,14060,14060,0
|
|
20230803,184500,224423790,14060,14060,14060,14060,0
|
|
20230803,184400,224423790,14060,14060,14060,14060,0
|
|
20230803,184300,224423790,14060,14060,14060,14060,0
|
|
20230803,184200,224423790,14060,14060,14060,14060,74
|
|
20230803,184100,224423790,14060,14060,14060,14060,0
|
|
20230803,184000,224423790,14060,14060,14060,14060,0
|
|
20230803,183900,224423790,14060,14060,14060,14060,0
|
|
20230803,183800,224423790,14060,14060,14060,14060,0
|
|
20230803,183700,224423790,14060,14060,14060,14060,0
|
|
20230803,183600,224423790,14060,14060,14060,14060,0
|
|
20230803,183500,224423790,14060,14060,14060,14060,0
|
|
20230803,183400,224423790,14060,14060,14060,14060,0
|
|
20230803,183300,224423790,14060,14060,14060,14060,0
|
|
20230803,183200,224423790,14060,14060,14060,14060,0
|
|
20230803,183100,224423790,14060,14060,14060,14060,0
|
|
20230803,183000,224423790,14060,14060,14060,14060,0
|
|
20230803,182900,224423790,14060,14060,14060,14060,0
|
|
20230803,182800,224423790,14060,14060,14060,14060,0
|
|
20230803,182700,224423790,14060,14060,14060,14060,0
|
|
20230803,182600,224423790,14060,14060,14060,14060,0
|
|
20230803,182500,224423790,14060,14060,14060,14060,0
|
|
20230803,182400,224423790,14060,14060,14060,14060,0
|
|
20230803,182300,224423790,14060,14060,14060,14060,0
|
|
20230803,182200,224423790,14060,14060,14060,14060,0
|
|
20230803,182100,224423790,14060,14060,14060,14060,0
|
|
20230803,182000,224423790,14060,14060,14060,14060,0
|
|
20230803,181900,224423790,14060,14060,14060,14060,0
|
|
20230803,181800,224423790,14060,14060,14060,14060,0
|
|
20230803,181700,224423790,14060,14060,14060,14060,0
|
|
20230803,181600,224423790,14060,14060,14060,14060,0
|
|
20230803,181500,224423790,14060,14060,14060,14060,0
|
|
20230803,181400,224423790,14060,14060,14060,14060,0
|
|
20230803,181300,224423790,14060,14060,14060,14060,0
|
|
20230803,181200,224423790,14060,14060,14060,14060,74
|
|
20230803,181100,224423790,14060,14060,14060,14060,0
|
|
20230803,181000,224423790,14060,14060,14060,14060,0
|
|
20230803,180900,224423790,14060,14060,14060,14060,0
|
|
20230803,180800,224423790,14060,14060,14060,14060,0
|
|
20230803,180700,224423790,14060,14060,14060,14060,0
|
|
20230803,180600,224423790,14060,14060,14060,14060,0
|
|
20230803,180500,224423790,14060,14060,14060,14060,0
|
|
20230803,180400,224423790,14060,14060,14060,14060,0
|
|
20230803,180300,224423790,14060,14060,14060,14060,0
|
|
20230803,180200,224423790,14060,14060,14060,14060,0
|
|
20230803,180100,224423790,14060,14060,14060,14060,0
|
|
20230803,180000,224423790,14060,14060,14060,14060,0
|
|
20230803,175900,224423790,14060,14060,14060,14060,0
|
|
20230803,175800,224423790,14060,14060,14060,14060,0
|
|
20230803,175700,224423790,14060,14060,14060,14060,0
|
|
20230803,175600,224423790,14060,14060,14060,14060,0
|
|
20230803,175500,224423790,14060,14060,14060,14060,0
|
|
20230803,175400,224423790,14060,14060,14060,14060,0
|
|
20230803,175300,224423790,14060,14060,14060,14060,0
|
|
20230803,175200,224423790,14060,14060,14060,14060,0
|
|
20230803,175100,224423790,14060,14060,14060,14060,0
|
|
20230803,175000,224423790,14060,14060,14060,14060,0
|
|
20230803,174900,224423790,14060,14060,14060,14060,0
|
|
20230803,174800,224423790,14060,14060,14060,14060,0
|
|
20230803,174700,224423790,14060,14060,14060,14060,0
|
|
20230803,174600,224423790,14060,14060,14060,14060,0
|
|
20230803,174500,224423790,14060,14060,14060,14060,0
|
|
20230803,174400,224423790,14060,14060,14060,14060,0
|
|
20230803,174300,224423790,14060,14060,14060,14060,0
|
|
20230803,174200,224423790,14060,14060,14060,14060,74
|
|
20230803,174100,224423790,14060,14060,14060,14060,0
|
|
20230803,174000,224423790,14060,14060,14060,14060,0
|
|
20230803,173900,224423790,14060,14060,14060,14060,0
|
|
20230803,173800,224423790,14060,14060,14060,14060,0
|
|
20230803,173700,224423790,14060,14060,14060,14060,0
|
|
20230803,173600,224423790,14060,14060,14060,14060,0
|
|
20230803,173500,224423790,14060,14060,14060,14060,0
|
|
20230803,173400,224423790,14060,14060,14060,14060,0
|
|
20230803,173300,224423790,14060,14060,14060,14060,0
|
|
20230803,173200,224423790,14060,14060,14060,14060,0
|
|
20230803,173100,224423790,14060,14060,14060,14060,0
|
|
20230803,173000,224423790,14060,14060,14060,14060,0
|
|
20230803,172900,224423790,14060,14060,14060,14060,0
|
|
20230803,172800,224423790,14060,14060,14060,14060,0
|
|
20230803,172700,224423790,14060,14060,14060,14060,0
|
|
20230803,172600,224423790,14060,14060,14060,14060,0
|
|
20230803,172500,224423790,14060,14060,14060,14060,0
|
|
20230803,172400,224423790,14060,14060,14060,14060,0
|
|
20230803,172300,224423790,14060,14060,14060,14060,0
|
|
20230803,172200,224423790,14060,14060,14060,14060,0
|
|
20230803,172100,224423790,14060,14060,14060,14060,0
|
|
20230803,172000,224423790,14060,14060,14060,14060,0
|
|
20230803,171900,224423790,14060,14060,14060,14060,0
|
|
20230803,171800,224423790,14060,14060,14060,14060,0
|
|
20230803,171700,224423790,14060,14060,14060,14060,0
|
|
20230803,171600,224423790,14060,14060,14060,14060,0
|
|
20230803,171500,224423790,14060,14060,14060,14060,0
|
|
20230803,171400,224423790,14060,14060,14060,14060,0
|
|
20230803,171300,224423790,14060,14060,14060,14060,0
|
|
20230803,171200,224423790,14060,14060,14060,14060,74
|
|
20230803,171100,224423790,14060,14060,14060,14060,0
|
|
20230803,171000,224423790,14060,14060,14060,14060,0
|
|
20230803,170900,224423790,14060,14060,14060,14060,0
|
|
20230803,170800,224423790,14060,14060,14060,14060,0
|
|
20230803,170700,224423790,14060,14060,14060,14060,0
|
|
20230803,170600,224423790,14060,14060,14060,14060,0
|
|
20230803,170500,224423790,14060,14060,14060,14060,0
|
|
20230803,170400,224423790,14060,14060,14060,14060,0
|
|
20230803,170300,224423790,14060,14060,14060,14060,0
|
|
20230803,170200,224423790,14060,14060,14060,14060,0
|
|
20230803,170100,224423790,14060,14060,14060,14060,0
|
|
20230803,170000,224423790,14060,14060,14060,14060,0
|
|
20230803,165900,224423790,14060,14060,14060,14060,0
|
|
20230803,165800,224423790,14060,14060,14060,14060,0
|
|
20230803,165700,224423790,14060,14060,14060,14060,0
|
|
20230803,165600,224423790,14060,14060,14060,14060,0
|
|
20230803,165500,224423790,14060,14060,14060,14060,0
|
|
20230803,165400,224423790,14060,14060,14060,14060,0
|
|
20230803,165300,224423790,14060,14060,14060,14060,0
|
|
20230803,165200,224423790,14060,14060,14060,14060,0
|
|
20230803,165100,224423790,14060,14060,14060,14060,0
|
|
20230803,165000,224423790,14060,14060,14060,14060,0
|
|
20230803,164900,224423790,14060,14060,14060,14060,0
|
|
20230803,164800,224423790,14060,14060,14060,14060,0
|
|
20230803,164700,224423790,14060,14060,14060,14060,0
|
|
20230803,164600,224423790,14060,14060,14060,14060,0
|
|
20230803,164500,224423790,14060,14060,14060,14060,0
|
|
20230803,164400,224423790,14060,14060,14060,14060,0
|
|
20230803,164300,224423790,14060,14060,14060,14060,0
|
|
20230803,164200,224423790,14060,14060,14060,14060,74
|
|
20230803,164100,224423790,14060,14060,14060,14060,0
|
|
20230803,164000,224423790,14060,14060,14060,14060,0
|
|
20230803,163900,224423790,14060,14060,14060,14060,0
|
|
20230803,163800,224423790,14060,14060,14060,14060,0
|
|
20230803,163700,224423790,14060,14060,14060,14060,0
|
|
20230803,163600,224423790,14060,14060,14060,14060,0
|
|
20230803,163500,224423790,14060,14060,14060,14060,0
|
|
20230803,163400,224423790,14060,14060,14060,14060,0
|
|
20230803,163300,224423790,14060,14060,14060,14060,0
|
|
20230803,163200,224423790,14060,14060,14060,14060,0
|
|
20230803,163100,224423790,14060,14060,14060,14060,0
|
|
20230803,163000,224423790,14060,14060,14060,14060,0
|
|
20230803,162900,224423790,14060,14060,14060,14060,0
|
|
20230803,162800,224423790,14060,14060,14060,14060,0
|
|
20230803,162700,224423790,14060,14060,14060,14060,0
|
|
20230803,162600,224423790,14060,14060,14060,14060,0
|
|
20230803,162500,224423790,14060,14060,14060,14060,0
|
|
20230803,162400,224423790,14060,14060,14060,14060,0
|
|
20230803,162300,224423790,14060,14060,14060,14060,0
|
|
20230803,162200,224423790,14060,14060,14060,14060,0
|
|
20230803,162100,224423790,14060,14060,14060,14060,0
|
|
20230803,162000,224423790,14060,14060,14060,14060,0
|
|
20230803,161900,224423790,14060,14060,14060,14060,0
|
|
20230803,161800,224423790,14060,14060,14060,14060,0
|
|
20230803,161700,224423790,14060,14060,14060,14060,0
|
|
20230803,161600,224423790,14060,14060,14060,14060,0
|
|
20230803,161500,224423790,14060,14060,14060,14060,0
|
|
20230803,161400,224423790,14060,14060,14060,14060,0
|
|
20230803,161300,224423790,14060,14060,14060,14060,0
|
|
20230803,161200,224423790,14060,14060,14060,14060,74
|
|
20230803,161100,224423790,14060,14060,14060,14060,0
|
|
20230803,161000,224423790,14060,14060,14060,14060,0
|
|
20230803,160900,224423790,14060,14060,14060,14060,0
|
|
20230803,160800,224423790,14060,14060,14060,14060,0
|
|
20230803,160700,224423790,14060,14060,14060,14060,0
|
|
20230803,160600,224423790,14060,14060,14060,14060,0
|
|
20230803,160500,224423790,14060,14060,14060,14060,0
|
|
20230803,160400,224423790,14060,14060,14060,14060,0
|
|
20230803,160300,224423790,14060,14060,14060,14060,0
|
|
20230803,160200,224423790,14060,14060,14060,14060,0
|
|
20230803,160100,224423790,14060,14060,14060,14060,0
|
|
20230803,160000,224423790,14060,14060,14060,14060,0
|
|
20230803,155900,224423790,14060,14060,14060,14060,0
|
|
20230803,155800,224423790,14060,14060,14060,14060,0
|
|
20230803,155700,224423790,14060,14060,14060,14060,0
|
|
20230803,155600,224423790,14060,14060,14060,14060,0
|
|
20230803,155500,224423790,14060,14060,14060,14060,0
|
|
20230803,155400,224423790,14060,14060,14060,14060,0
|
|
20230803,155300,224423790,14060,14060,14060,14060,0
|
|
20230803,155200,224423790,14060,14060,14060,14060,0
|
|
20230803,155100,224423790,14060,14060,14060,14060,0
|
|
20230803,155000,224423790,14060,14060,14060,14060,0
|
|
20230803,154900,224423790,14060,14060,14060,14060,0
|
|
20230803,154800,224423790,14060,14060,14060,14060,0
|
|
20230803,154700,224423790,14060,14060,14060,14060,0
|
|
20230803,154600,224423790,14060,14060,14060,14060,0
|
|
20230803,154500,224423790,14060,14060,14060,14060,0
|
|
20230803,154400,224423790,14060,14060,14060,14060,0
|
|
20230803,154300,224423790,14060,14060,14060,14060,0
|
|
20230803,154200,224423790,14060,14060,14060,14060,74
|
|
20230803,154100,224423790,14060,14060,14060,14060,0
|
|
20230803,154000,224423790,14060,14060,14060,14060,0
|
|
20230803,153900,224423790,14060,14060,14060,14060,0
|
|
20230803,153800,224423790,14060,14060,14060,14060,0
|
|
20230803,153700,224423790,14060,14060,14060,14060,0
|
|
20230803,153600,224423790,14060,14060,14060,14060,0
|
|
20230803,153500,224423790,14060,14060,14060,14060,0
|
|
20230803,153400,224423790,14060,14060,14060,14060,0
|
|
20230803,153300,224423790,14060,14060,14060,14060,0
|
|
20230803,153200,224423790,14060,14060,14060,14060,0
|
|
20230803,153100,224423790,14060,14060,14060,14060,0
|
|
20230803,153000,224423790,14060,14060,14060,14060,74
|
|
20230803,152900,223383350,14090,14090,14090,14090,0
|
|
20230803,152800,223383350,14090,14090,14090,14090,0
|
|
20230803,152700,223383350,14090,14090,14090,14090,0
|
|
20230803,152600,223383350,14090,14090,14090,14090,0
|
|
20230803,152500,223383350,14090,14090,14090,14090,0
|
|
20230803,152400,223383350,14090,14090,14090,14090,0
|
|
20230803,152300,223383350,14090,14090,14090,14090,0
|
|
20230803,152200,223383350,14090,14090,14090,14090,0
|
|
20230803,152100,223383350,14090,14090,14090,14090,0
|
|
20230803,152000,223383350,14090,14090,14090,14090,0
|
|
20230803,151900,223383350,14090,14090,14090,14090,3
|
|
20230803,151800,223341080,14090,14040,14090,14040,8
|
|
20230803,151700,223228710,14090,14050,14090,14040,321
|
|
20230803,151600,218721790,14050,14050,14050,14050,5
|
|
20230803,151500,218651540,14050,14050,14050,14050,7
|
|
20230803,151400,218553190,14050,14050,14050,14050,0
|
|
20230803,151300,218553190,14050,14080,14080,14050,9
|
|
20230803,151200,218426710,14050,14080,14080,14050,14
|
|
20230803,151100,218229980,14050,14050,14050,14050,28
|
|
20230803,151000,217836580,14040,14050,14050,14040,348
|
|
20230803,150900,212948190,14050,14070,14070,14050,231
|
|
20230803,150800,209701660,14080,14080,14080,14080,7
|
|
20230803,150700,209603100,14080,14090,14090,14080,6
|
|
20230803,150600,209518610,14100,14100,14100,14100,8
|
|
20230803,150500,209405810,14100,14100,14100,14100,0
|
|
20230803,150400,209405810,14100,14100,14100,14100,20
|
|
20230803,150300,209123810,14100,14100,14100,14100,0
|
|
20230803,150200,209123810,14100,14100,14100,14100,7
|
|
20230803,150100,209025110,14100,14100,14100,14100,0
|
|
20230803,150000,209025110,14100,14090,14100,14090,10
|
|
20230803,145900,208884120,14100,14100,14100,14100,6
|
|
20230803,145800,208799520,14090,14090,14090,14090,1
|
|
20230803,145700,208785430,14100,14100,14100,14100,7
|
|
20230803,145600,208686730,14100,14100,14100,14100,0
|
|
20230803,145500,208686730,14100,14100,14100,14100,8
|
|
20230803,145400,208573930,14090,14090,14090,14090,0
|
|
20230803,145300,208573930,14090,14100,14100,14090,8
|
|
20230803,145200,208461140,14100,14100,14100,14100,0
|
|
20230803,145100,208461140,14100,14100,14100,14090,28
|
|
20230803,145000,208066350,14100,14110,14110,14100,12
|
|
20230803,144900,207897070,14110,14110,14110,14110,0
|
|
20230803,144800,207897070,14110,14110,14110,14110,7
|
|
20230803,144700,207798300,14110,14110,14110,14110,0
|
|
20230803,144600,207798300,14110,14110,14110,14110,3
|
|
20230803,144500,207755970,14090,14090,14090,14090,1
|
|
20230803,144400,207741880,14100,14100,14100,14100,8
|
|
20230803,144300,207629080,14100,14100,14100,14100,3
|
|
20230803,144200,207586780,14100,14100,14100,14100,4
|
|
20230803,144100,207530380,14100,14100,14100,14100,78
|
|
20230803,144000,206430580,14100,14100,14100,14100,5
|
|
20230803,143900,206360080,14110,14110,14110,14100,7
|
|
20230803,143800,206261320,14110,14110,14110,14110,0
|
|
20230803,143700,206261320,14110,14110,14110,14110,8
|
|
20230803,143600,206148440,14100,14100,14100,14100,10
|
|
20230803,143500,206007440,14100,14100,14100,14100,11
|
|
20230803,143400,205852340,14110,14110,14110,14110,2
|
|
20230803,143300,205824120,14090,14090,14090,14090,1
|
|
20230803,143200,205810030,14110,14110,14110,14110,0
|
|
20230803,143100,205810030,14110,14070,14110,14070,394
|
|
20230803,143000,200266240,14070,14070,14070,14070,107
|
|
20230803,142900,198760750,14070,14080,14080,14070,113
|
|
20230803,142800,197169840,14080,14080,14080,14080,7
|
|
20230803,142700,197071280,14070,14080,14080,14070,3
|
|
20230803,142600,197029050,14080,14100,14100,14080,23
|
|
20230803,142500,196705130,14100,14110,14110,14100,5
|
|
20230803,142400,196634620,14110,14110,14110,14110,3
|
|
20230803,142300,196592290,14110,14090,14110,14090,13
|
|
20230803,142200,196409100,14110,14110,14110,14110,3
|
|
20230803,142100,196366770,14100,14100,14100,14100,9
|
|
20230803,142000,196239870,14100,14100,14100,14090,3
|
|
20230803,141900,196197580,14100,14110,14110,14100,7
|
|
20230803,141800,196098850,14110,14100,14110,14100,13
|
|
20230803,141700,195915460,14100,14100,14100,14100,4
|
|
20230803,141600,195859060,14100,14100,14100,14100,4
|
|
20230803,141500,195802660,14080,14080,14080,14080,0
|
|
20230803,141400,195802660,14080,14080,14080,14080,1
|
|
20230803,141300,195788580,14110,14070,14110,14070,104
|
|
20230803,141200,194322400,14080,14080,14080,14080,7
|
|
20230803,141100,194223840,14080,14080,14080,14080,0
|
|
20230803,141000,194223840,14080,14080,14080,14080,9
|
|
20230803,140900,194097120,14080,14090,14090,14080,13
|
|
20230803,140800,193914060,14090,14080,14090,14080,6
|
|
20230803,140700,193829530,14090,14080,14090,14080,2
|
|
20230803,140600,193801360,14080,14070,14080,14070,32
|
|
20230803,140500,193350920,14080,14080,14080,14080,7
|
|
20230803,140400,193252360,14080,14080,14080,14080,0
|
|
20230803,140300,193252360,14080,14050,14080,14050,13
|
|
20230803,140200,193069680,14050,14080,14080,14050,103
|
|
20230803,140100,191622160,14080,14080,14080,14080,4
|
|
20230803,140000,191565840,14080,14070,14080,14070,5
|
|
20230803,135900,191495450,14070,14070,14070,14070,11
|
|
20230803,135800,191340680,14080,14080,14080,14080,8
|
|
20230803,135700,191228040,14080,14080,14080,14080,0
|
|
20230803,135600,191228040,14080,14080,14090,14080,96
|
|
20230803,135500,189876300,14090,14090,14090,14090,0
|
|
20230803,135400,189876300,14090,14090,14090,14090,7
|
|
20230803,135300,189777670,14090,14090,14090,14080,16
|
|
20230803,135200,189552350,14090,14090,14090,14090,5
|
|
20230803,135100,189481900,14090,14090,14090,14090,7
|
|
20230803,135000,189383270,14080,14080,14080,14080,1
|
|
20230803,134900,189369190,14090,14100,14100,14090,6
|
|
20230803,134800,189284630,14100,14090,14100,14090,3
|
|
20230803,134700,189242350,14080,14090,14090,14080,9
|
|
20230803,134600,189115550,14090,14090,14090,14090,3
|
|
20230803,134500,189073280,14100,14080,14100,14080,103
|
|
20230803,134400,187622010,14080,14080,14080,14080,2
|
|
20230803,134300,187593850,14070,14080,14080,14070,10
|
|
20230803,134200,187453060,14090,14090,14090,14090,4
|
|
20230803,134100,187396700,14080,14080,14080,14080,3
|
|
20230803,134000,187354460,14070,14070,14070,14070,1
|
|
20230803,133900,187340390,14070,14080,14080,14070,15
|
|
20230803,133800,187129300,14090,14090,14090,14090,3
|
|
20230803,133700,187087030,14090,14080,14090,14070,5
|
|
20230803,133600,187016630,14080,14080,14080,14080,9
|
|
20230803,133500,186889910,14090,14090,14090,14090,1
|
|
20230803,133400,186875820,14090,14090,14090,14090,1
|
|
20230803,133300,186861730,14050,14090,14090,14050,16
|
|
20230803,133200,186636810,14090,14080,14090,14080,59
|
|
20230803,133100,185805510,14050,14090,14090,14050,2
|
|
20230803,133000,185777370,14040,14040,14040,14040,0
|
|
20230803,132900,185777370,14040,14040,14040,14040,12
|
|
20230803,132800,185608890,14090,14090,14090,14090,0
|
|
20230803,132700,185608890,14090,14090,14090,14090,1
|
|
20230803,132600,185594800,14040,14040,14040,14040,12
|
|
20230803,132500,185426320,14040,14040,14040,14040,1
|
|
20230803,132400,185412280,14100,14100,14100,14100,0
|
|
20230803,132300,185412280,14100,14060,14100,14050,121
|
|
20230803,132200,183711110,14040,14040,14040,14040,0
|
|
20230803,132100,183711110,14040,14040,14040,14040,0
|
|
20230803,132000,183711110,14040,14040,14040,14040,0
|
|
20230803,131900,183711110,14040,14050,14060,14040,375
|
|
20230803,131800,178442480,14060,14060,14060,14060,0
|
|
20230803,131700,178442480,14060,14050,14060,14050,21
|
|
20230803,131600,178147420,14060,14060,14060,14060,7
|
|
20230803,131500,178049000,14070,14070,14070,14070,2
|
|
20230803,131400,178020860,14070,14070,14070,14070,0
|
|
20230803,131300,178020860,14070,14060,14070,14060,14
|
|
20230803,131200,177824010,14070,14070,14070,14070,0
|
|
20230803,131100,177824010,14070,14070,14070,14070,0
|
|
20230803,131000,177824010,14070,14070,14070,14070,1
|
|
20230803,130900,177809940,14060,14060,14060,14060,31
|
|
20230803,130800,177374080,14070,14070,14070,14070,9
|
|
20230803,130700,177247450,14070,14070,14070,14070,0
|
|
20230803,130600,177247450,14070,14070,14070,14070,9
|
|
20230803,130500,177120820,14080,14080,14080,14080,1
|
|
20230803,130400,177106740,14070,14070,14070,14070,0
|
|
20230803,130300,177106740,14070,14070,14070,14070,12
|
|
20230803,130200,176937900,14080,14080,14080,14080,0
|
|
20230803,130100,176937900,14080,14080,14080,14080,10
|
|
20230803,130000,176797100,14080,14080,14080,14080,1
|
|
20230803,125900,176783020,14060,14060,14060,14060,13
|
|
20230803,125800,176600240,14080,14080,14080,14080,0
|
|
20230803,125700,176600240,14080,14080,14080,14080,57
|
|
20230803,125600,175797680,14080,14090,14090,14050,59
|
|
20230803,125500,174968060,14050,14050,14050,14050,0
|
|
20230803,125400,174968060,14050,14060,14060,14050,20
|
|
20230803,125300,174687030,14060,14060,14060,14060,12
|
|
20230803,125200,174518310,14060,14060,14060,14060,10
|
|
20230803,125100,174377710,14060,14060,14060,14060,0
|
|
20230803,125000,174377710,14060,14060,14060,14060,0
|
|
20230803,124900,174377710,14060,14080,14080,14060,16
|
|
20230803,124800,174152690,14070,14070,14070,14070,32
|
|
20230803,124700,173702450,14070,14070,14070,14070,0
|
|
20230803,124600,173702450,14070,14110,14110,14070,17
|
|
20230803,124500,173463060,14110,14100,14110,14100,20
|
|
20230803,124400,173180990,14100,14100,14100,14100,42
|
|
20230803,124300,172588790,14070,14060,14070,14060,20
|
|
20230803,124200,172307510,14070,14070,14070,14070,316
|
|
20230803,124100,167861390,14060,14060,14060,14060,0
|
|
20230803,124000,167861390,14060,14060,14060,14060,0
|
|
20230803,123900,167861390,14060,14060,14060,14060,24
|
|
20230803,123800,167523950,14060,14060,14060,14060,0
|
|
20230803,123700,167523950,14060,14060,14060,14060,0
|
|
20230803,123600,167523950,14060,14060,14060,14060,1
|
|
20230803,123500,167509890,14050,14050,14050,14050,11
|
|
20230803,123400,167355340,14050,14050,14050,14050,0
|
|
20230803,123300,167355340,14050,14050,14050,14050,1
|
|
20230803,123200,167341290,14040,14040,14040,14040,0
|
|
20230803,123100,167341290,14040,14040,14040,14040,0
|
|
20230803,123000,167341290,14040,14040,14040,14040,1
|
|
20230803,122900,167327250,14030,14040,14040,14030,52
|
|
20230803,122800,166597290,14030,14030,14030,14030,0
|
|
20230803,122700,166597290,14030,14030,14030,14030,192
|
|
20230803,122600,163903530,14020,14020,14020,14020,113
|
|
20230803,122500,162319270,14020,14030,14030,14020,7
|
|
20230803,122400,162221120,14030,14030,14030,14030,12
|
|
20230803,122300,162052760,14030,14030,14040,14020,351
|
|
20230803,122200,157128290,14030,14030,14030,14030,285
|
|
20230803,122100,153129740,14030,14030,14030,14030,10
|
|
20230803,122000,152989440,14020,14020,14020,14020,0
|
|
20230803,121900,152989440,14020,14020,14020,14020,12
|
|
20230803,121800,152821200,14030,14030,14030,14030,26
|
|
20230803,121700,152456420,14020,14020,14020,14020,0
|
|
20230803,121600,152456420,14020,14020,14020,14020,13
|
|
20230803,121500,152274160,14020,14020,14020,14020,0
|
|
20230803,121400,152274160,14020,14020,14020,14020,0
|
|
20230803,121300,152274160,14020,14020,14020,14020,12
|
|
20230803,121200,152105920,14030,14030,14030,14030,0
|
|
20230803,121100,152105920,14030,14030,14030,14030,36
|
|
20230803,121000,151600840,14020,14020,14020,14020,0
|
|
20230803,120900,151600840,14020,14020,14020,14020,31
|
|
20230803,120800,151166220,14020,14020,14020,14020,0
|
|
20230803,120700,151166220,14020,14020,14020,14020,0
|
|
20230803,120600,151166220,14020,14020,14020,14020,12
|
|
20230803,120500,150997980,14030,14030,14030,14030,0
|
|
20230803,120400,150997980,14030,14030,14030,14030,0
|
|
20230803,120300,150997980,14030,14030,14030,14030,1
|
|
20230803,120200,150983950,14020,14020,14020,14020,0
|
|
20230803,120100,150983950,14020,14030,14030,14020,1000
|
|
20230803,120000,136957430,14030,14030,14030,14030,0
|
|
20230803,115900,136957430,14030,14030,14030,14030,12
|
|
20230803,115800,136789070,14030,14030,14030,14030,0
|
|
20230803,115700,136789070,14030,14030,14030,14030,0
|
|
20230803,115600,136789070,14030,14030,14030,14030,12
|
|
20230803,115500,136620710,14030,14030,14030,14030,0
|
|
20230803,115400,136620710,14030,14030,14030,14030,24
|
|
20230803,115300,136283990,14030,14030,14030,14030,13
|
|
20230803,115200,136101600,14030,14030,14030,14030,0
|
|
20230803,115100,136101600,14030,14030,14030,14030,0
|
|
20230803,115000,136101600,14030,14030,14030,14030,19
|
|
20230803,114900,135835030,14030,14040,14040,14030,19
|
|
20230803,114800,135568440,14030,14030,14030,14030,25
|
|
20230803,114700,135217690,14030,14030,14030,14030,19
|
|
20230803,114600,134951120,14030,14030,14030,14030,36
|
|
20230803,114500,134446040,14030,14030,14030,14030,25
|
|
20230803,114400,134095290,14030,14030,14030,14030,19
|
|
20230803,114300,133828720,14030,14030,14030,14030,37
|
|
20230803,114200,133309610,14030,14030,14030,14030,19
|
|
20230803,114100,133043040,14030,14030,14030,14030,35
|
|
20230803,114000,132551990,14030,14030,14030,14030,14
|
|
20230803,113900,132355570,14040,14040,14040,14040,37
|
|
20230803,113800,131836090,14080,14040,14080,14040,15
|
|
20230803,113700,131625450,14040,14040,14040,14040,25
|
|
20230803,113600,131274450,14080,14040,14080,14040,72
|
|
20230803,113500,130263530,14040,14030,14040,14030,1632
|
|
20230803,113400,107366430,14030,14030,14030,14030,15
|
|
20230803,113300,107155980,14080,14030,14080,14030,47
|
|
20230803,113200,106496520,14030,14030,14080,14030,10
|
|
20230803,113100,106356170,14030,14030,14030,14030,20
|
|
20230803,113000,106075570,14030,14030,14030,14030,29
|
|
20230803,112900,105668700,14030,14030,14030,14030,35
|
|
20230803,112800,105177650,14040,14050,14050,14040,114
|
|
20230803,112700,103575990,14050,14050,14050,14050,1
|
|
20230803,112600,103561940,14030,14040,14040,14030,13
|
|
20230803,112500,103379540,14040,14040,14040,14040,0
|
|
20230803,112400,103379540,14040,14040,14040,14040,83
|
|
20230803,112300,102214220,14030,14030,14030,14030,12
|
|
20230803,112200,102045860,14030,14030,14030,14030,0
|
|
20230803,112100,102045860,14030,14030,14030,14030,0
|
|
20230803,112000,102045860,14030,14030,14030,14030,0
|
|
20230803,111900,102045860,14030,14030,14030,14030,12
|
|
20230803,111800,101877500,14040,14040,14040,14040,143
|
|
20230803,111700,99869780,14040,14040,14040,14040,220
|
|
20230803,111600,96780980,14040,14040,14040,14040,121
|
|
20230803,111500,95082140,14050,14050,14050,14050,0
|
|
20230803,111400,95082140,14050,14050,14050,14050,0
|
|
20230803,111300,95082140,14050,14040,14050,14040,13
|
|
20230803,111200,94899610,14060,14060,14060,14060,0
|
|
20230803,111100,94899610,14060,14060,14060,14060,1
|
|
20230803,111000,94885550,14040,14040,14040,14040,0
|
|
20230803,110900,94885550,14040,14090,14110,14040,36
|
|
20230803,110800,94379530,14040,14040,14040,14040,0
|
|
20230803,110700,94379530,14040,14040,14040,14040,6
|
|
20230803,110600,94295290,14060,14060,14060,14060,13
|
|
20230803,110500,94112510,14050,14040,14050,14040,157
|
|
20230803,110400,91908110,14040,14040,14040,14040,1
|
|
20230803,110300,91894070,14030,14030,14030,14030,12
|
|
20230803,110200,91725710,14030,14030,14030,14030,720
|
|
20230803,110100,81624110,14040,14040,14040,14040,0
|
|
20230803,110000,81624110,14040,14040,14040,14040,3
|
|
20230803,105900,81581990,14030,14030,14030,14030,12
|
|
20230803,105800,81413630,14040,14040,14040,14040,0
|
|
20230803,105700,81413630,14040,14040,14040,14040,165
|
|
20230803,105600,79097030,14050,14070,14070,14050,2
|
|
20230803,105500,79068910,14040,14040,14040,14040,1
|
|
20230803,105400,79054870,14070,14070,14070,14070,50
|
|
20230803,105300,78351370,14070,14040,14070,14040,34
|
|
20230803,105200,77873350,14080,14080,14080,14080,0
|
|
20230803,105100,77873350,14080,14080,14080,14080,0
|
|
20230803,105000,77873350,14080,14080,14080,14080,4
|
|
20230803,104900,77817030,14030,14030,14030,14030,12
|
|
20230803,104800,77648670,14090,14090,14090,14090,0
|
|
20230803,104700,77648670,14090,14090,14090,14090,0
|
|
20230803,104600,77648670,14090,14090,14090,14030,14
|
|
20230803,104500,77452130,14040,14040,14040,14040,463
|
|
20230803,104400,70951610,14040,14050,14050,14040,223
|
|
20230803,104300,67820440,14050,14040,14050,14040,14
|
|
20230803,104200,67623870,14050,14050,14050,14050,0
|
|
20230803,104100,67623870,14050,14050,14050,14050,10
|
|
20230803,104000,67483370,14050,14050,14050,14040,15
|
|
20230803,103900,67272630,14090,14070,14090,14070,7
|
|
20230803,103800,67174050,14060,14050,14060,14050,127
|
|
20230803,103700,65389600,14050,14050,14050,14050,0
|
|
20230803,103600,65389600,14050,14050,14050,14050,1
|
|
20230803,103500,65375550,14040,14040,14040,14040,3
|
|
20230803,103400,65333430,14060,14040,14060,14040,4
|
|
20230803,103300,65277250,14040,14070,14070,14040,97
|
|
20230803,103200,63914780,14070,14070,14070,14070,0
|
|
20230803,103100,63914780,14070,14070,14070,14070,0
|
|
20230803,103000,63914780,14070,14070,14070,14070,1
|
|
20230803,102900,63900710,14080,14080,14080,14080,1
|
|
20230803,102800,63886630,14070,14070,14070,14070,0
|
|
20230803,102700,63886630,14070,14070,14070,14070,2
|
|
20230803,102600,63858490,14080,14090,14090,14080,196
|
|
20230803,102500,61098780,14100,14100,14100,14100,1
|
|
20230803,102400,61084680,14110,14110,14110,14110,2
|
|
20230803,102300,61056460,14100,14120,14130,14100,209
|
|
20230803,102200,58106000,14120,14100,14120,14100,272
|
|
20230803,102100,54267510,14110,14070,14110,14070,6
|
|
20230803,102000,54183050,14070,14070,14070,14070,8
|
|
20230803,101900,54070490,14110,14110,14110,14110,100
|
|
20230803,101800,52659490,14100,14100,14100,14100,100
|
|
20230803,101700,51249490,14110,14070,14110,14070,20
|
|
20230803,101600,50967990,14070,14070,14070,14070,101
|
|
20230803,101500,49546920,14080,14060,14080,14060,202
|
|
20230803,101400,46704800,14060,14060,14060,14060,0
|
|
20230803,101300,46704800,14060,14060,14070,14060,19
|
|
20230803,101200,46437650,14060,14100,14100,14060,317
|
|
20230803,101100,41976630,14060,14010,14060,14010,27
|
|
20230803,101000,41597370,14010,14010,14010,14010,512
|
|
20230803,100900,34424250,14070,14020,14100,14020,16
|
|
20230803,100800,34199610,14010,14020,14020,14010,131
|
|
20230803,100700,32363450,14030,14030,14030,14030,110
|
|
20230803,100600,30820150,14030,14040,14040,14030,2
|
|
20230803,100500,30792080,14080,14080,14080,14080,0
|
|
20230803,100400,30792080,14080,14010,14100,14010,29
|
|
20230803,100300,30385250,14010,14010,14010,14010,1
|
|
20230803,100200,30371240,14000,14000,14000,14000,0
|
|
20230803,100100,30371240,14000,14000,14000,14000,0
|
|
20230803,100000,30371240,14000,14000,14000,14000,13
|
|
20230803,095900,30189240,14000,14020,14020,14000,488
|
|
20230803,095800,23354970,14030,14040,14040,14030,170
|
|
20230803,095700,20968550,14050,14050,14050,14050,6
|
|
20230803,095600,20884250,14040,14050,14050,14040,112
|
|
20230803,095500,19310770,14050,14050,14050,14050,1
|
|
20230803,095400,19296720,14050,14050,14050,14050,1
|
|
20230803,095300,19282670,14050,14050,14050,14050,1
|
|
20230803,095200,19268620,14060,14060,14060,14060,5
|
|
20230803,095100,19198320,14060,14060,14060,14060,0
|
|
20230803,095000,19198320,14060,14050,14060,14050,114
|
|
20230803,094900,17596610,14060,14050,14060,14040,20
|
|
20230803,094800,17315680,14050,14060,14060,14050,12
|
|
20230803,094700,17147000,14060,14060,14060,14060,1
|
|
20230803,094600,17132940,14050,14060,14060,14050,14
|
|
20230803,094500,16936230,14050,14050,14050,14050,0
|
|
20230803,094400,16936230,14050,14050,14050,14050,2
|
|
20230803,094300,16908130,14060,14110,14110,14060,4
|
|
20230803,094200,16851840,14070,14110,14110,14070,2
|
|
20230803,094100,16823660,14090,14050,14090,14050,3
|
|
20230803,094000,16781440,14040,14040,14040,14040,12
|
|
20230803,093900,16612960,14040,14040,14040,14040,3
|
|
20230803,093800,16570840,14040,14040,14040,14040,59
|
|
20230803,093700,15742480,14040,14030,14040,14030,4
|
|
20230803,093600,15686350,14020,14020,14030,14020,34
|
|
20230803,093500,15209470,14030,14030,14030,14030,29
|
|
20230803,093400,14802600,14030,14040,14040,14030,49
|
|
20230803,093300,14115120,14070,14040,14070,14030,14
|
|
20230803,093200,13918540,14090,14080,14090,14080,101
|
|
20230803,093100,12496450,14080,14060,14080,14060,2
|
|
20230803,093000,12468310,14030,14020,14090,14020,18
|
|
20230803,092900,12215780,14030,14030,14030,14030,5
|
|
20230803,092800,12145630,14110,14020,14110,14020,2
|
|
20230803,092700,12117500,14110,14020,14110,14020,2
|
|
20230803,092600,12089370,14020,14100,14110,14020,14
|
|
20230803,092500,11892920,14010,14110,14110,14010,3
|
|
20230803,092400,11850690,14010,14010,14010,14010,1
|
|
20230803,092300,11836680,14130,14100,14140,14020,116
|
|
20230803,092200,10202120,14100,14100,14100,14100,1
|
|
20230803,092100,10188020,14170,14170,14170,14170,1
|
|
20230803,092000,10173850,14010,13950,14180,13940,216
|
|
20230803,091900,7159470,13950,14020,14020,13950,2
|
|
20230803,091800,7131500,13950,13950,13950,13950,1
|
|
20230803,091700,7117550,13940,13940,13940,13940,1
|
|
20230803,091600,7103610,13930,13930,13930,13930,13
|
|
20230803,091500,6922520,14020,13930,14020,13930,2
|
|
20230803,091400,6894570,14020,14020,14020,14020,0
|
|
20230803,091300,6894570,14020,13920,14020,13920,17
|
|
20230803,091200,6657600,13920,13920,13970,13920,3
|
|
20230803,091100,6615790,13970,13960,13970,13920,23
|
|
20230803,091000,6295280,13970,13990,13990,13960,159
|
|
20230803,090900,4073720,13990,13990,13990,13990,1
|
|
20230803,090800,4059730,14000,14000,14000,14000,21
|
|
20230803,090700,3765730,14020,14020,14020,14020,5
|
|
20230803,090600,3695630,14020,13990,14020,13990,13
|
|
20230803,090500,3513730,14020,14010,14020,13990,4
|
|
20230803,090400,3457700,14020,14020,14020,13990,3
|
|
20230803,090300,3415670,13980,14030,14030,13970,155
|
|
20230803,090200,1245000,14040,14050,14050,14030,10
|
|
20230803,090100,1104560,14080,14100,14100,14080,18
|
|
20230803,090000,851040,14100,14190,14190,14100,60
|