648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,194500,439661030,14070,14070,14070,14070,439
|
|
20230808,194400,439661030,14070,14070,14070,14070,0
|
|
20230808,194300,439661030,14070,14070,14070,14070,0
|
|
20230808,194200,439661030,14070,14070,14070,14070,0
|
|
20230808,194100,439661030,14070,14070,14070,14070,0
|
|
20230808,194000,439661030,14070,14070,14070,14070,0
|
|
20230808,193900,439661030,14070,14070,14070,14070,0
|
|
20230808,193800,439661030,14070,14070,14070,14070,0
|
|
20230808,193700,439661030,14070,14070,14070,14070,0
|
|
20230808,193600,439661030,14070,14070,14070,14070,0
|
|
20230808,193500,439661030,14070,14070,14070,14070,0
|
|
20230808,193400,439661030,14070,14070,14070,14070,0
|
|
20230808,193300,439661030,14070,14070,14070,14070,0
|
|
20230808,193200,439661030,14070,14070,14070,14070,0
|
|
20230808,193100,439661030,14070,14070,14070,14070,0
|
|
20230808,193000,439661030,14070,14070,14070,14070,0
|
|
20230808,192900,439661030,14070,14070,14070,14070,0
|
|
20230808,192800,439661030,14070,14070,14070,14070,0
|
|
20230808,192700,439661030,14070,14070,14070,14070,0
|
|
20230808,192600,439661030,14070,14070,14070,14070,0
|
|
20230808,192500,439661030,14070,14070,14070,14070,0
|
|
20230808,192400,439661030,14070,14070,14070,14070,0
|
|
20230808,192300,439661030,14070,14070,14070,14070,0
|
|
20230808,192200,439661030,14070,14070,14070,14070,0
|
|
20230808,192100,439661030,14070,14070,14070,14070,0
|
|
20230808,192000,439661030,14070,14070,14070,14070,0
|
|
20230808,191900,439661030,14070,14070,14070,14070,0
|
|
20230808,191800,439661030,14070,14070,14070,14070,0
|
|
20230808,191700,439661030,14070,14070,14070,14070,0
|
|
20230808,191600,439661030,14070,14070,14070,14070,0
|
|
20230808,191500,439661030,14070,14070,14070,14070,439
|
|
20230808,191400,439661030,14070,14070,14070,14070,0
|
|
20230808,191300,439661030,14070,14070,14070,14070,0
|
|
20230808,191200,439661030,14070,14070,14070,14070,0
|
|
20230808,191100,439661030,14070,14070,14070,14070,0
|
|
20230808,191000,439661030,14070,14070,14070,14070,0
|
|
20230808,190900,439661030,14070,14070,14070,14070,0
|
|
20230808,190800,439661030,14070,14070,14070,14070,0
|
|
20230808,190700,439661030,14070,14070,14070,14070,0
|
|
20230808,190600,439661030,14070,14070,14070,14070,0
|
|
20230808,190500,439661030,14070,14070,14070,14070,0
|
|
20230808,190400,439661030,14070,14070,14070,14070,0
|
|
20230808,190300,439661030,14070,14070,14070,14070,0
|
|
20230808,190200,439661030,14070,14070,14070,14070,0
|
|
20230808,190100,439661030,14070,14070,14070,14070,0
|
|
20230808,190000,439661030,14070,14070,14070,14070,0
|
|
20230808,185900,439661030,14070,14070,14070,14070,0
|
|
20230808,185800,439661030,14070,14070,14070,14070,0
|
|
20230808,185700,439661030,14070,14070,14070,14070,0
|
|
20230808,185600,439661030,14070,14070,14070,14070,0
|
|
20230808,185500,439661030,14070,14070,14070,14070,0
|
|
20230808,185400,439661030,14070,14070,14070,14070,0
|
|
20230808,185300,439661030,14070,14070,14070,14070,0
|
|
20230808,185200,439661030,14070,14070,14070,14070,0
|
|
20230808,185100,439661030,14070,14070,14070,14070,0
|
|
20230808,185000,439661030,14070,14070,14070,14070,0
|
|
20230808,184900,439661030,14070,14070,14070,14070,0
|
|
20230808,184800,439661030,14070,14070,14070,14070,0
|
|
20230808,184700,439661030,14070,14070,14070,14070,0
|
|
20230808,184600,439661030,14070,14070,14070,14070,0
|
|
20230808,184500,439661030,14070,14070,14070,14070,439
|
|
20230808,184400,439661030,14070,14070,14070,14070,0
|
|
20230808,184300,439661030,14070,14070,14070,14070,0
|
|
20230808,184200,439661030,14070,14070,14070,14070,0
|
|
20230808,184100,439661030,14070,14070,14070,14070,0
|
|
20230808,184000,439661030,14070,14070,14070,14070,0
|
|
20230808,183900,439661030,14070,14070,14070,14070,0
|
|
20230808,183800,439661030,14070,14070,14070,14070,0
|
|
20230808,183700,439661030,14070,14070,14070,14070,0
|
|
20230808,183600,439661030,14070,14070,14070,14070,0
|
|
20230808,183500,439661030,14070,14070,14070,14070,0
|
|
20230808,183400,439661030,14070,14070,14070,14070,0
|
|
20230808,183300,439661030,14070,14070,14070,14070,0
|
|
20230808,183200,439661030,14070,14070,14070,14070,0
|
|
20230808,183100,439661030,14070,14070,14070,14070,0
|
|
20230808,183000,439661030,14070,14070,14070,14070,0
|
|
20230808,182900,439661030,14070,14070,14070,14070,0
|
|
20230808,182800,439661030,14070,14070,14070,14070,0
|
|
20230808,182700,439661030,14070,14070,14070,14070,0
|
|
20230808,182600,439661030,14070,14070,14070,14070,0
|
|
20230808,182500,439661030,14070,14070,14070,14070,0
|
|
20230808,182400,439661030,14070,14070,14070,14070,0
|
|
20230808,182300,439661030,14070,14070,14070,14070,0
|
|
20230808,182200,439661030,14070,14070,14070,14070,0
|
|
20230808,182100,439661030,14070,14070,14070,14070,0
|
|
20230808,182000,439661030,14070,14070,14070,14070,0
|
|
20230808,181900,439661030,14070,14070,14070,14070,0
|
|
20230808,181800,439661030,14070,14070,14070,14070,0
|
|
20230808,181700,439661030,14070,14070,14070,14070,0
|
|
20230808,181600,439661030,14070,14070,14070,14070,0
|
|
20230808,181500,439661030,14070,14070,14070,14070,439
|
|
20230808,181400,439661030,14070,14070,14070,14070,0
|
|
20230808,181300,439661030,14070,14070,14070,14070,0
|
|
20230808,181200,439661030,14070,14070,14070,14070,0
|
|
20230808,181100,439661030,14070,14070,14070,14070,0
|
|
20230808,181000,439661030,14070,14070,14070,14070,0
|
|
20230808,180900,439661030,14070,14070,14070,14070,0
|
|
20230808,180800,439661030,14070,14070,14070,14070,0
|
|
20230808,180700,439661030,14070,14070,14070,14070,0
|
|
20230808,180600,439661030,14070,14070,14070,14070,0
|
|
20230808,180500,439661030,14070,14070,14070,14070,0
|
|
20230808,180400,439661030,14070,14070,14070,14070,0
|
|
20230808,180300,439661030,14070,14070,14070,14070,0
|
|
20230808,180200,439661030,14070,14070,14070,14070,0
|
|
20230808,180100,439661030,14070,14070,14070,14070,0
|
|
20230808,180000,439661030,14070,14070,14070,14070,0
|
|
20230808,175900,439661030,14070,14070,14070,14070,0
|
|
20230808,175800,439661030,14070,14070,14070,14070,0
|
|
20230808,175700,439661030,14070,14070,14070,14070,0
|
|
20230808,175600,439661030,14070,14070,14070,14070,0
|
|
20230808,175500,439661030,14070,14070,14070,14070,0
|
|
20230808,175400,439661030,14070,14070,14070,14070,0
|
|
20230808,175300,439661030,14070,14070,14070,14070,0
|
|
20230808,175200,439661030,14070,14070,14070,14070,0
|
|
20230808,175100,439661030,14070,14070,14070,14070,0
|
|
20230808,175000,439661030,14070,14070,14070,14070,0
|
|
20230808,174900,439661030,14070,14070,14070,14070,0
|
|
20230808,174800,439661030,14070,14070,14070,14070,0
|
|
20230808,174700,439661030,14070,14070,14070,14070,0
|
|
20230808,174600,439661030,14070,14070,14070,14070,0
|
|
20230808,174500,439661030,14070,14070,14070,14070,439
|
|
20230808,174400,439661030,14070,14070,14070,14070,0
|
|
20230808,174300,439661030,14070,14070,14070,14070,0
|
|
20230808,174200,439661030,14070,14070,14070,14070,0
|
|
20230808,174100,439661030,14070,14070,14070,14070,0
|
|
20230808,174000,439661030,14070,14070,14070,14070,0
|
|
20230808,173900,439661030,14070,14070,14070,14070,0
|
|
20230808,173800,439661030,14070,14070,14070,14070,0
|
|
20230808,173700,439661030,14070,14070,14070,14070,0
|
|
20230808,173600,439661030,14070,14070,14070,14070,0
|
|
20230808,173500,439661030,14070,14070,14070,14070,0
|
|
20230808,173400,439661030,14070,14070,14070,14070,0
|
|
20230808,173300,439661030,14070,14070,14070,14070,0
|
|
20230808,173200,439661030,14070,14070,14070,14070,0
|
|
20230808,173100,439661030,14070,14070,14070,14070,0
|
|
20230808,173000,439661030,14070,14070,14070,14070,0
|
|
20230808,172900,439661030,14070,14070,14070,14070,0
|
|
20230808,172800,439661030,14070,14070,14070,14070,0
|
|
20230808,172700,439661030,14070,14070,14070,14070,0
|
|
20230808,172600,439661030,14070,14070,14070,14070,0
|
|
20230808,172500,439661030,14070,14070,14070,14070,0
|
|
20230808,172400,439661030,14070,14070,14070,14070,0
|
|
20230808,172300,439661030,14070,14070,14070,14070,0
|
|
20230808,172200,439661030,14070,14070,14070,14070,0
|
|
20230808,172100,439661030,14070,14070,14070,14070,0
|
|
20230808,172000,439661030,14070,14070,14070,14070,0
|
|
20230808,171900,439661030,14070,14070,14070,14070,0
|
|
20230808,171800,439661030,14070,14070,14070,14070,0
|
|
20230808,171700,439661030,14070,14070,14070,14070,0
|
|
20230808,171600,439661030,14070,14070,14070,14070,0
|
|
20230808,171500,439661030,14070,14070,14070,14070,439
|
|
20230808,171400,439661030,14070,14070,14070,14070,0
|
|
20230808,171300,439661030,14070,14070,14070,14070,0
|
|
20230808,171200,439661030,14070,14070,14070,14070,0
|
|
20230808,171100,439661030,14070,14070,14070,14070,0
|
|
20230808,171000,439661030,14070,14070,14070,14070,0
|
|
20230808,170900,439661030,14070,14070,14070,14070,0
|
|
20230808,170800,439661030,14070,14070,14070,14070,0
|
|
20230808,170700,439661030,14070,14070,14070,14070,0
|
|
20230808,170600,439661030,14070,14070,14070,14070,0
|
|
20230808,170500,439661030,14070,14070,14070,14070,0
|
|
20230808,170400,439661030,14070,14070,14070,14070,0
|
|
20230808,170300,439661030,14070,14070,14070,14070,0
|
|
20230808,170200,439661030,14070,14070,14070,14070,0
|
|
20230808,170100,439661030,14070,14070,14070,14070,0
|
|
20230808,170000,439661030,14070,14070,14070,14070,0
|
|
20230808,165900,439661030,14070,14070,14070,14070,0
|
|
20230808,165800,439661030,14070,14070,14070,14070,0
|
|
20230808,165700,439661030,14070,14070,14070,14070,0
|
|
20230808,165600,439661030,14070,14070,14070,14070,0
|
|
20230808,165500,439661030,14070,14070,14070,14070,0
|
|
20230808,165400,439661030,14070,14070,14070,14070,0
|
|
20230808,165300,439661030,14070,14070,14070,14070,0
|
|
20230808,165200,439661030,14070,14070,14070,14070,0
|
|
20230808,165100,439661030,14070,14070,14070,14070,0
|
|
20230808,165000,439661030,14070,14070,14070,14070,0
|
|
20230808,164900,439661030,14070,14070,14070,14070,0
|
|
20230808,164800,439661030,14070,14070,14070,14070,0
|
|
20230808,164700,439661030,14070,14070,14070,14070,0
|
|
20230808,164600,439661030,14070,14070,14070,14070,0
|
|
20230808,164500,439661030,14070,14070,14070,14070,439
|
|
20230808,164400,439661030,14070,14070,14070,14070,0
|
|
20230808,164300,439661030,14070,14070,14070,14070,0
|
|
20230808,164200,439661030,14070,14070,14070,14070,0
|
|
20230808,164100,439661030,14070,14070,14070,14070,0
|
|
20230808,164000,439661030,14070,14070,14070,14070,0
|
|
20230808,163900,439661030,14070,14070,14070,14070,0
|
|
20230808,163800,439661030,14070,14070,14070,14070,0
|
|
20230808,163700,439661030,14070,14070,14070,14070,0
|
|
20230808,163600,439661030,14070,14070,14070,14070,0
|
|
20230808,163500,439661030,14070,14070,14070,14070,0
|
|
20230808,163400,439661030,14070,14070,14070,14070,0
|
|
20230808,163300,439661030,14070,14070,14070,14070,0
|
|
20230808,163200,439661030,14070,14070,14070,14070,0
|
|
20230808,163100,439661030,14070,14070,14070,14070,0
|
|
20230808,163000,439661030,14070,14070,14070,14070,0
|
|
20230808,162900,439661030,14070,14070,14070,14070,0
|
|
20230808,162800,439661030,14070,14070,14070,14070,0
|
|
20230808,162700,439661030,14070,14070,14070,14070,0
|
|
20230808,162600,439661030,14070,14070,14070,14070,0
|
|
20230808,162500,439661030,14070,14070,14070,14070,0
|
|
20230808,162400,439661030,14070,14070,14070,14070,0
|
|
20230808,162300,439661030,14070,14070,14070,14070,0
|
|
20230808,162200,439661030,14070,14070,14070,14070,0
|
|
20230808,162100,439661030,14070,14070,14070,14070,0
|
|
20230808,162000,439661030,14070,14070,14070,14070,0
|
|
20230808,161900,439661030,14070,14070,14070,14070,0
|
|
20230808,161800,439661030,14070,14070,14070,14070,0
|
|
20230808,161700,439661030,14070,14070,14070,14070,0
|
|
20230808,161600,439661030,14070,14070,14070,14070,0
|
|
20230808,161500,439661030,14070,14070,14070,14070,439
|
|
20230808,161400,439661030,14070,14070,14070,14070,0
|
|
20230808,161300,439661030,14070,14070,14070,14070,0
|
|
20230808,161200,439661030,14070,14070,14070,14070,0
|
|
20230808,161100,439661030,14070,14070,14070,14070,0
|
|
20230808,161000,439661030,14070,14070,14070,14070,0
|
|
20230808,160900,439661030,14070,14070,14070,14070,0
|
|
20230808,160800,439661030,14070,14070,14070,14070,0
|
|
20230808,160700,439661030,14070,14070,14070,14070,0
|
|
20230808,160600,439661030,14070,14070,14070,14070,0
|
|
20230808,160500,439661030,14070,14070,14070,14070,0
|
|
20230808,160400,439661030,14070,14070,14070,14070,0
|
|
20230808,160300,439661030,14070,14070,14070,14070,0
|
|
20230808,160200,439661030,14070,14070,14070,14070,0
|
|
20230808,160100,439661030,14070,14070,14070,14070,0
|
|
20230808,160000,439661030,14070,14070,14070,14070,0
|
|
20230808,155900,439661030,14070,14070,14070,14070,0
|
|
20230808,155800,439661030,14070,14070,14070,14070,0
|
|
20230808,155700,439661030,14070,14070,14070,14070,0
|
|
20230808,155600,439661030,14070,14070,14070,14070,0
|
|
20230808,155500,439661030,14070,14070,14070,14070,0
|
|
20230808,155400,439661030,14070,14070,14070,14070,0
|
|
20230808,155300,439661030,14070,14070,14070,14070,0
|
|
20230808,155200,439661030,14070,14070,14070,14070,0
|
|
20230808,155100,439661030,14070,14070,14070,14070,0
|
|
20230808,155000,439661030,14070,14070,14070,14070,0
|
|
20230808,154900,439661030,14070,14070,14070,14070,0
|
|
20230808,154800,439661030,14070,14070,14070,14070,0
|
|
20230808,154700,439661030,14070,14070,14070,14070,0
|
|
20230808,154600,439661030,14070,14070,14070,14070,0
|
|
20230808,154500,439661030,14070,14070,14070,14070,439
|
|
20230808,154400,439661030,14070,14070,14070,14070,0
|
|
20230808,154300,439661030,14070,14070,14070,14070,0
|
|
20230808,154200,439661030,14070,14070,14070,14070,0
|
|
20230808,154100,439661030,14070,14070,14070,14070,0
|
|
20230808,154000,439661030,14070,14070,14070,14070,0
|
|
20230808,153900,439661030,14070,14070,14070,14070,0
|
|
20230808,153800,439661030,14070,14070,14070,14070,0
|
|
20230808,153700,439661030,14070,14070,14070,14070,0
|
|
20230808,153600,439661030,14070,14070,14070,14070,0
|
|
20230808,153500,439661030,14070,14070,14070,14070,0
|
|
20230808,153400,439661030,14070,14070,14070,14070,0
|
|
20230808,153300,439661030,14070,14070,14070,14070,0
|
|
20230808,153200,439661030,14070,14070,14070,14070,0
|
|
20230808,153100,439661030,14070,14070,14070,14070,0
|
|
20230808,153000,439661030,14070,14070,14070,14070,439
|
|
20230808,152900,433484300,14180,14180,14180,14180,0
|
|
20230808,152800,433484300,14180,14180,14180,14180,0
|
|
20230808,152700,433484300,14180,14180,14180,14180,0
|
|
20230808,152600,433484300,14180,14180,14180,14180,0
|
|
20230808,152500,433484300,14180,14180,14180,14180,0
|
|
20230808,152400,433484300,14180,14180,14180,14180,0
|
|
20230808,152300,433484300,14180,14180,14180,14180,0
|
|
20230808,152200,433484300,14180,14180,14180,14180,0
|
|
20230808,152100,433484300,14180,14180,14180,14180,0
|
|
20230808,152000,433484300,14180,14180,14180,14180,0
|
|
20230808,151900,433484300,14180,14070,14180,14070,16
|
|
20230808,151800,433259070,14070,14090,14090,14070,59
|
|
20230808,151700,432428170,14090,14080,14120,14080,9
|
|
20230808,151600,432301340,14080,14080,14080,14080,5
|
|
20230808,151500,432230940,14080,14090,14090,14070,929
|
|
20230808,151400,419153830,14090,14090,14090,14080,7
|
|
20230808,151300,419055220,14090,14100,14110,14090,57
|
|
20230808,151200,418251870,14090,14100,14100,14090,25
|
|
20230808,151100,417899410,14090,14090,14100,14090,16
|
|
20230808,151000,417673870,14090,14090,14100,14090,24
|
|
20230808,150900,417335510,14090,14090,14090,14090,4
|
|
20230808,150800,417279150,14090,14080,14090,14080,7
|
|
20230808,150700,417180550,14080,14090,14100,14080,123
|
|
20230808,150600,415447350,14090,14090,14100,14090,15
|
|
20230808,150500,415235880,14090,14090,14110,14090,219
|
|
20230808,150400,412148000,14090,14090,14090,14090,4
|
|
20230808,150300,412091640,14100,14090,14100,14090,15
|
|
20230808,150200,411880190,14100,14090,14100,14090,24
|
|
20230808,150100,411541830,14090,14080,14090,14080,4
|
|
20230808,150000,411485480,14080,14100,14200,14080,504
|
|
20230808,145900,404345780,14090,14090,14090,14090,42
|
|
20230808,145800,403754000,14090,14080,14090,14080,27
|
|
20230808,145700,403373790,14080,14070,14080,14070,45
|
|
20230808,145600,402740410,14070,14070,14080,14070,23
|
|
20230808,145500,402416690,14070,14100,14100,14070,1056
|
|
20230808,145400,387544250,14090,14090,14090,14090,24
|
|
20230808,145300,387206090,14100,14090,14100,14090,54
|
|
20230808,145200,386445130,14090,14080,14090,14080,23
|
|
20230808,145100,386121280,14080,14090,14100,14080,53
|
|
20230808,145000,385374510,14090,14090,14090,14090,25
|
|
20230808,144900,385022260,14080,14090,14090,14080,42
|
|
20230808,144800,384430890,14100,14090,14100,14090,45
|
|
20230808,144700,383796700,14110,14090,14110,14090,161
|
|
20230808,144600,381528020,14090,14100,14100,14090,61
|
|
20230808,144500,380668130,14090,14090,14190,14090,585
|
|
20230808,144400,372423310,14090,14100,14100,14090,215
|
|
20230808,144300,369392010,14090,14090,14090,14090,25
|
|
20230808,144200,369039760,14090,14090,14110,14090,162
|
|
20230808,144100,366755950,14100,14120,14140,14100,3219
|
|
20230808,144000,321340690,14120,14120,14140,14120,56
|
|
20230808,143900,320549770,14130,14150,14150,14120,1591
|
|
20230808,143800,298048040,14140,14150,14150,14140,8
|
|
20230808,143700,297934860,14160,14150,14160,14150,1020
|
|
20230808,143600,283491700,14150,14150,14160,14150,15
|
|
20230808,143500,283279350,14150,14160,14160,14140,1011
|
|
20230808,143400,268978720,14160,14170,14170,14160,16
|
|
20230808,143300,268752050,14160,14190,14190,14160,332
|
|
20230808,143200,264046590,14190,14190,14200,14190,20
|
|
20230808,143100,263762650,14200,14200,14200,14200,12
|
|
20230808,143000,263592250,14190,14200,14200,14190,24
|
|
20230808,142900,263251510,14200,14210,14210,14200,18
|
|
20230808,142800,262995810,14210,14210,14210,14210,0
|
|
20230808,142700,262995810,14210,14210,14210,14210,16
|
|
20230808,142600,262768450,14200,14210,14210,14200,41
|
|
20230808,142500,262186150,14210,14210,14210,14210,14
|
|
20230808,142400,261987210,14210,14210,14210,14210,21
|
|
20230808,142300,261688800,14180,14180,14180,14180,0
|
|
20230808,142200,261688800,14180,14180,14180,14180,0
|
|
20230808,142100,261688800,14180,14190,14190,14180,40
|
|
20230808,142000,261121450,14200,14200,14200,14200,0
|
|
20230808,141900,261121450,14200,14210,14210,14200,47
|
|
20230808,141800,260453930,14210,14210,14210,14210,14
|
|
20230808,141700,260254990,14210,14210,14210,14210,0
|
|
20230808,141600,260254990,14210,14210,14210,14210,12
|
|
20230808,141500,260084470,14210,14210,14210,14210,15
|
|
20230808,141400,259871320,14200,14210,14210,14200,220
|
|
20230808,141300,256745200,14210,14210,14210,14210,0
|
|
20230808,141200,256745200,14210,14210,14210,14210,0
|
|
20230808,141100,256745200,14210,14210,14210,14210,8
|
|
20230808,141000,256631520,14220,14230,14230,14210,180
|
|
20230808,140900,254072350,14230,14240,14240,14230,29
|
|
20230808,140800,253659400,14260,14260,14260,14260,1
|
|
20230808,140700,253645140,14260,14260,14260,14260,0
|
|
20230808,140600,253645140,14260,14250,14260,14250,26
|
|
20230808,140500,253274400,14250,14250,14250,14250,8
|
|
20230808,140400,253160400,14250,14260,14260,14250,60
|
|
20230808,140300,252304820,14230,14230,14230,14230,0
|
|
20230808,140200,252304820,14230,14230,14230,14230,0
|
|
20230808,140100,252304820,14230,14230,14230,14230,0
|
|
20230808,140000,252304820,14230,14230,14230,14230,7
|
|
20230808,135900,252205210,14230,14220,14230,14220,26
|
|
20230808,135800,251835270,14220,14230,14240,14220,31
|
|
20230808,135700,251394050,14230,14230,14230,14230,7
|
|
20230808,135600,251294440,14230,14220,14230,14220,12
|
|
20230808,135500,251123760,14220,14220,14230,14220,24
|
|
20230808,135400,250782310,14220,14220,14230,14220,17
|
|
20230808,135300,250540470,14220,14220,14230,14220,22
|
|
20230808,135200,250227480,14220,14230,14230,14220,18
|
|
20230808,135100,249971410,14220,14210,14220,14210,53
|
|
20230808,135000,249217770,14220,14220,14230,14220,33
|
|
20230808,134900,248748340,14220,14220,14220,14220,7
|
|
20230808,134800,248648800,14220,14220,14230,14220,23
|
|
20230808,134700,248321580,14220,14230,14230,14220,18
|
|
20230808,134600,248065520,14220,14220,14220,14220,7
|
|
20230808,134500,247965980,14220,14220,14220,14210,22
|
|
20230808,134400,247653190,14210,14210,14220,14210,20
|
|
20230808,134300,247368860,14210,14200,14210,14200,12
|
|
20230808,134200,247198380,14200,14190,14200,14190,9
|
|
20230808,134100,247070600,14190,14190,14190,14190,4
|
|
20230808,134000,247013840,14190,14190,14190,14190,8
|
|
20230808,133900,246900320,14220,14210,14220,14150,931
|
|
20230808,133800,233709670,14210,14210,14220,14210,23
|
|
20230808,133700,233382680,14210,14220,14220,14210,17
|
|
20230808,133600,233141010,14210,14210,14210,14210,7
|
|
20230808,133500,233041540,14210,14210,14220,14210,26
|
|
20230808,133400,232671910,14210,14210,14220,14210,17
|
|
20230808,133300,232430240,14210,14220,14220,14210,62
|
|
20230808,133200,231548650,14220,14220,14230,14220,20
|
|
20230808,133100,231264120,14220,14220,14220,14220,7
|
|
20230808,133000,231164580,14230,14220,14230,14220,25
|
|
20230808,132900,230808910,14220,14220,14230,14220,17
|
|
20230808,132800,230567070,14220,14220,14230,14220,23
|
|
20230808,132700,230239850,14230,14230,14240,14230,43
|
|
20230808,132600,229627860,14240,14250,14250,14230,25
|
|
20230808,132500,229271720,14240,14240,14240,14240,7
|
|
20230808,132400,229172040,14230,14230,14230,14230,10
|
|
20230808,132300,229029740,14250,14230,14250,14230,23
|
|
20230808,132200,228702230,14230,14240,14240,14230,17
|
|
20230808,132100,228460200,14240,14240,14240,14240,14
|
|
20230808,132000,228260840,14230,14230,14230,14230,2
|
|
20230808,131900,228232380,14230,14280,14280,14230,175
|
|
20230808,131800,225737100,14280,14280,14290,14280,21
|
|
20230808,131700,225437080,14290,14290,14300,14290,17
|
|
20230808,131600,225194030,14290,14300,14300,14290,20
|
|
20230808,131500,224908100,14290,14290,14290,14290,7
|
|
20230808,131400,224808070,14300,14290,14300,14290,21
|
|
20230808,131300,224507840,14290,14280,14290,14280,10
|
|
20230808,131200,224365010,14280,14270,14280,14270,5
|
|
20230808,131100,224293640,14270,14280,14300,14270,1024
|
|
20230808,131000,209652460,14280,14280,14280,14280,19
|
|
20230808,130900,209381140,14290,14290,14290,14290,14
|
|
20230808,130800,209181080,14290,14290,14290,14290,14
|
|
20230808,130700,208981020,14290,14290,14290,14290,12
|
|
20230808,130600,208809540,14290,14290,14290,14290,13
|
|
20230808,130500,208623770,14290,14290,14290,14290,0
|
|
20230808,130400,208623770,14290,14290,14290,14290,15
|
|
20230808,130300,208409420,14290,14290,14290,14290,18
|
|
20230808,130200,208152200,14290,14290,14290,14290,10
|
|
20230808,130100,208009300,14290,14290,14290,14290,17
|
|
20230808,130000,207766370,14280,14280,14280,14280,0
|
|
20230808,125900,207766370,14280,14280,14280,14280,1
|
|
20230808,125800,207752090,14290,14290,14290,14290,13
|
|
20230808,125700,207566320,14290,14300,14300,14290,20
|
|
20230808,125600,207280390,14300,14300,14300,14300,15
|
|
20230808,125500,207065890,14300,14310,14310,14300,42
|
|
20230808,125400,206465010,14300,14300,14300,14300,15
|
|
20230808,125300,206250510,14290,14290,14290,14290,0
|
|
20230808,125200,206250510,14290,14310,14310,14290,31
|
|
20230808,125100,205807500,14310,14300,14310,14300,4
|
|
20230808,125000,205750290,14300,14310,14310,14300,30
|
|
20230808,124900,205321010,14310,14310,14310,14310,50
|
|
20230808,124800,204605510,14310,14310,14310,14310,13
|
|
20230808,124700,204419480,14310,14310,14310,14310,0
|
|
20230808,124600,204419480,14310,14320,14320,14310,17
|
|
20230808,124500,204176050,14320,14320,14320,14310,26
|
|
20230808,124400,203803780,14320,14320,14320,14320,0
|
|
20230808,124300,203803780,14320,14310,14320,14310,20
|
|
20230808,124200,203517430,14320,14320,14320,14320,11
|
|
20230808,124100,203359910,14320,14300,14320,14300,131
|
|
20230808,124000,201485700,14300,14300,14300,14300,10
|
|
20230808,123900,201342700,14300,14300,14300,14300,6
|
|
20230808,123800,201256900,14310,14310,14310,14300,191
|
|
20230808,123700,198525390,14310,14310,14310,14310,11
|
|
20230808,123600,198367980,14310,14310,14310,14310,15
|
|
20230808,123500,198153330,14310,14310,14310,14310,0
|
|
20230808,123400,198153330,14310,14300,14310,14300,54
|
|
20230808,123300,197381120,14310,14310,14310,14310,0
|
|
20230808,123200,197381120,14310,14310,14310,14310,0
|
|
20230808,123100,197381120,14310,14310,14310,14310,0
|
|
20230808,123000,197381120,14310,14310,14310,14310,11
|
|
20230808,122900,197223710,14310,14310,14310,14310,10
|
|
20230808,122800,197080610,14310,14310,14310,14310,0
|
|
20230808,122700,197080610,14310,14310,14310,14310,14
|
|
20230808,122600,196880270,14310,14310,14310,14310,12
|
|
20230808,122500,196708550,14310,14310,14310,14300,20
|
|
20230808,122400,196422360,14310,14310,14310,14310,14
|
|
20230808,122300,196222020,14310,14310,14310,14310,2
|
|
20230808,122200,196193400,14260,14260,14260,14260,1
|
|
20230808,122100,196179140,14300,14280,14300,14280,648
|
|
20230808,122000,186917440,14280,14280,14280,14280,15
|
|
20230808,121900,186703240,14280,14280,14280,14280,11
|
|
20230808,121800,186546160,14250,14250,14250,14250,0
|
|
20230808,121700,186546160,14250,14250,14250,14250,12
|
|
20230808,121600,186375160,14250,14250,14250,14250,10
|
|
20230808,121500,186232660,14250,14250,14250,14250,14
|
|
20230808,121400,186033160,14240,14240,14240,14240,1
|
|
20230808,121300,186018920,14230,14230,14230,14230,10
|
|
20230808,121200,185876620,14240,14230,14240,14230,118
|
|
20230808,121100,184197260,14230,14230,14230,14230,10
|
|
20230808,121000,184054960,14230,14230,14230,14230,15
|
|
20230808,120900,183841510,14240,14240,14240,14240,11
|
|
20230808,120800,183684870,14250,14240,14250,14240,20
|
|
20230808,120700,183400060,14240,14250,14280,14240,3
|
|
20230808,120600,183357290,14240,14230,14280,14230,46
|
|
20230808,120500,182702340,14230,14230,14230,14230,15
|
|
20230808,120400,182488890,14230,14210,14230,14210,376
|
|
20230808,120300,177145890,14210,14210,14210,14210,14
|
|
20230808,120200,176946950,14210,14210,14210,14210,0
|
|
20230808,120100,176946950,14210,14210,14210,14210,247
|
|
20230808,120000,173437080,14210,14200,14210,14200,141
|
|
20230808,115900,171433720,14210,14210,14210,14210,11
|
|
20230808,115800,171277410,14210,14230,14230,14210,86
|
|
20230808,115700,170055070,14230,14230,14230,14230,0
|
|
20230808,115600,170055070,14230,14230,14230,14230,12
|
|
20230808,115500,169884310,14230,14230,14230,14230,15
|
|
20230808,115400,169670860,14230,14230,14230,14230,11
|
|
20230808,115300,169514330,14230,14230,14230,14230,19
|
|
20230808,115200,169243960,14230,14230,14230,14230,0
|
|
20230808,115100,169243960,14230,14230,14230,14230,11
|
|
20230808,115000,169087430,14230,14230,14230,14230,16
|
|
20230808,114900,168859750,14230,14230,14230,14230,11
|
|
20230808,114800,168703220,14230,14230,14230,14230,14
|
|
20230808,114700,168504000,14230,14230,14230,14230,0
|
|
20230808,114600,168504000,14230,14220,14230,14220,13
|
|
20230808,114500,168319020,14250,14250,14250,14250,55
|
|
20230808,114400,167535270,14270,14220,14280,14220,73
|
|
20230808,114300,166496540,14220,14220,14220,14220,16
|
|
20230808,114200,166269020,14220,14280,14280,14220,12
|
|
20230808,114100,166097720,14280,14280,14280,14280,0
|
|
20230808,114000,166097720,14280,14230,14280,14230,17
|
|
20230808,113900,165855010,14280,14250,14280,14250,55
|
|
20230808,113800,165071200,14240,14240,14240,14240,171
|
|
20230808,113700,162636160,14220,14280,14280,14220,214
|
|
20230808,113600,159592300,14280,14260,14280,14260,6
|
|
20230808,113500,159506720,14260,14240,14260,14240,38
|
|
20230808,113400,158965360,14240,14240,14240,14240,14
|
|
20230808,113300,158766000,14230,14230,14230,14230,85
|
|
20230808,113200,157556450,14230,14230,14230,14230,13
|
|
20230808,113100,157371460,14230,14230,14230,14230,7
|
|
20230808,113000,157271850,14230,14230,14230,14230,14
|
|
20230808,112900,157072630,14230,14230,14230,14230,12
|
|
20230808,112800,156901870,14230,14230,14230,14230,16
|
|
20230808,112700,156674190,14240,14240,14240,14240,10
|
|
20230808,112600,156531790,14250,14250,14250,14250,0
|
|
20230808,112500,156531790,14250,14220,14260,14220,114
|
|
20230808,112400,154908220,14220,14200,14230,14200,32
|
|
20230808,112300,154453550,14200,14200,14200,14200,13
|
|
20230808,112200,154268950,14190,14190,14190,14190,95
|
|
20230808,112100,152920900,14190,14190,14190,14190,0
|
|
20230808,112000,152920900,14190,14160,14190,14160,33
|
|
20230808,111900,152453020,14160,14140,14160,14140,72
|
|
20230808,111800,151434570,14130,14160,14160,14130,14
|
|
20230808,111700,151236360,14160,14160,14160,14160,13
|
|
20230808,111600,151052280,14160,14160,14160,14160,14
|
|
20230808,111500,150854040,14160,14160,14160,14160,0
|
|
20230808,111400,150854040,14160,14160,14160,14160,12
|
|
20230808,111300,150684120,14160,14140,14160,14140,131
|
|
20230808,111200,148830850,14170,14170,14170,14170,11
|
|
20230808,111100,148674980,14180,14180,14180,14180,13
|
|
20230808,111000,148490640,14190,14140,14190,14140,121
|
|
20230808,110900,146779650,14150,14150,14150,14150,17
|
|
20230808,110800,146539100,14190,14180,14190,14170,17
|
|
20230808,110700,146298040,14140,14140,14140,14140,15
|
|
20230808,110600,146085940,14190,14190,14190,14190,10
|
|
20230808,110500,145944040,14190,14190,14190,14190,0
|
|
20230808,110400,145944040,14190,14190,14190,14190,0
|
|
20230808,110300,145944040,14190,14190,14190,14190,0
|
|
20230808,110200,145944040,14190,14190,14190,14190,0
|
|
20230808,110100,145944040,14190,14150,14190,14150,2
|
|
20230808,110000,145915700,14120,14120,14120,14120,0
|
|
20230808,105900,145915700,14120,14120,14120,14120,0
|
|
20230808,105800,145915700,14120,14130,14130,14120,111
|
|
20230808,105700,144348210,14130,14100,14130,14100,936
|
|
20230808,105600,131123730,14100,14100,14100,14100,50
|
|
20230808,105500,130418730,14130,14130,14130,14130,1
|
|
20230808,105400,130404600,14100,14100,14100,14100,0
|
|
20230808,105300,130404600,14100,14100,14100,14100,0
|
|
20230808,105200,130404600,14100,14100,14100,14100,500
|
|
20230808,105100,123354600,14100,14100,14100,14100,0
|
|
20230808,105000,123354600,14100,14100,14100,14100,0
|
|
20230808,104900,123354600,14100,14130,14130,14100,1000
|
|
20230808,104800,109244090,14130,14130,14130,14130,29
|
|
20230808,104700,108834320,14140,14140,14140,14140,0
|
|
20230808,104600,108834320,14140,14150,14150,14140,192
|
|
20230808,104500,106119420,14150,14150,14150,14150,0
|
|
20230808,104400,106119420,14150,14150,14150,14150,49
|
|
20230808,104300,105426070,14150,14160,14160,14150,66
|
|
20230808,104200,104492160,14150,14150,14150,14150,0
|
|
20230808,104100,104492160,14150,14150,14150,14150,0
|
|
20230808,104000,104492160,14150,14150,14150,14150,0
|
|
20230808,103900,104492160,14150,14150,14150,14150,0
|
|
20230808,103800,104492160,14150,14150,14150,14150,0
|
|
20230808,103700,104492160,14150,14150,14150,14150,15
|
|
20230808,103600,104279910,14150,14150,14150,14150,36
|
|
20230808,103500,103770510,14140,14140,14140,14140,0
|
|
20230808,103400,103770510,14140,14140,14140,14140,58
|
|
20230808,103300,102950390,14150,14150,14150,14150,1
|
|
20230808,103200,102936240,14150,14150,14150,14150,8
|
|
20230808,103100,102823040,14150,14150,14150,14150,105
|
|
20230808,103000,101337290,14150,14150,14150,14150,313
|
|
20230808,102900,96908340,14160,14160,14160,14160,2
|
|
20230808,102800,96880020,14170,14170,14170,14170,1
|
|
20230808,102700,96865850,14170,14160,14170,14150,75
|
|
20230808,102600,95803980,14160,14160,14160,14160,0
|
|
20230808,102500,95803980,14160,14160,14160,14160,0
|
|
20230808,102400,95803980,14160,14160,14160,14160,0
|
|
20230808,102300,95803980,14160,14160,14160,14160,0
|
|
20230808,102200,95803980,14160,14160,14160,14160,0
|
|
20230808,102100,95803980,14160,14160,14160,14160,0
|
|
20230808,102000,95803980,14160,14170,14170,14160,746
|
|
20230808,101900,85235910,14170,14170,14170,14170,0
|
|
20230808,101800,85235910,14170,14170,14170,14170,0
|
|
20230808,101700,85235910,14170,14180,14180,14170,267
|
|
20230808,101600,81451020,14180,14200,14200,14180,146
|
|
20230808,101500,79380020,14180,14200,14200,14180,131
|
|
20230808,101400,77522420,14200,14200,14200,14200,2
|
|
20230808,101300,77494020,14200,14200,14200,14200,1
|
|
20230808,101200,77479820,14180,14230,14230,14180,1516
|
|
20230808,101100,55948000,14240,14240,14240,14240,0
|
|
20230808,101000,55948000,14240,14250,14250,14240,89
|
|
20230808,100900,54680350,14260,14250,14260,14250,101
|
|
20230808,100800,53241090,14260,14260,14260,14260,0
|
|
20230808,100700,53241090,14260,14250,14260,14250,40
|
|
20230808,100600,52671080,14260,14260,14260,14260,0
|
|
20230808,100500,52671080,14260,14260,14260,14260,1
|
|
20230808,100400,52656820,14250,14250,14250,14250,106
|
|
20230808,100300,51146320,14260,14260,14260,14260,1
|
|
20230808,100200,51132060,14260,14260,14260,14260,59
|
|
20230808,100100,50290720,14270,14270,14270,14270,0
|
|
20230808,100000,50290720,14270,14270,14270,14270,6
|
|
20230808,095900,50205100,14260,14260,14260,14260,500
|
|
20230808,095800,43075100,14270,14270,14270,14270,2
|
|
20230808,095700,43046560,14270,14270,14270,14270,5
|
|
20230808,095600,42975210,14290,14290,14290,14290,1
|
|
20230808,095500,42960920,14290,14290,14290,14290,1
|
|
20230808,095400,42946630,14280,14280,14280,14280,345
|
|
20230808,095300,38020030,14260,14270,14270,14260,13
|
|
20230808,095200,37834640,14280,14280,14280,14280,1
|
|
20230808,095100,37820360,14280,14290,14290,14280,9
|
|
20230808,095000,37691820,14300,14300,14300,14300,50
|
|
20230808,094900,36976820,14300,14300,14300,14300,0
|
|
20230808,094800,36976820,14300,14280,14300,14280,37
|
|
20230808,094700,36448160,14260,14260,14270,14260,194
|
|
20230808,094600,33680070,14270,14270,14270,14270,1
|
|
20230808,094500,33665800,14270,14270,14270,14270,0
|
|
20230808,094400,33665800,14270,14260,14270,14260,4
|
|
20230808,094300,33608750,14270,14270,14270,14270,0
|
|
20230808,094200,33608750,14270,14270,14270,14270,0
|
|
20230808,094100,33608750,14270,14270,14270,14270,0
|
|
20230808,094000,33608750,14270,14270,14270,14270,0
|
|
20230808,093900,33608750,14270,14270,14270,14270,0
|
|
20230808,093800,33608750,14270,14270,14270,14270,3
|
|
20230808,093700,33565940,14270,14270,14270,14270,3
|
|
20230808,093600,33523130,14270,14270,14270,14270,0
|
|
20230808,093500,33523130,14270,14270,14270,14270,16
|
|
20230808,093400,33294810,14260,14270,14270,14260,24
|
|
20230808,093300,32952500,14300,14300,14300,14300,35
|
|
20230808,093200,32452000,14300,14300,14300,14300,0
|
|
20230808,093100,32452000,14300,14300,14300,14300,2
|
|
20230808,093000,32423400,14300,14300,14300,14300,0
|
|
20230808,092900,32423400,14300,14300,14300,14300,0
|
|
20230808,092800,32423400,14300,14300,14300,14300,0
|
|
20230808,092700,32423400,14300,14260,14300,14260,4
|
|
20230808,092600,32366280,14250,14250,14250,14250,0
|
|
20230808,092500,32366280,14250,14250,14250,14250,0
|
|
20230808,092400,32366280,14250,14250,14250,14250,459
|
|
20230808,092300,25825530,14220,14250,14250,14220,111
|
|
20230808,092200,24246700,14260,14260,14260,14260,0
|
|
20230808,092100,24246700,14260,14260,14260,14260,0
|
|
20230808,092000,24246700,14260,14260,14260,14260,5
|
|
20230808,091900,24175400,14250,14260,14260,14250,12
|
|
20230808,091800,24004290,14260,14260,14260,14260,1
|
|
20230808,091700,23990030,14240,14240,14240,14240,1
|
|
20230808,091600,23975790,14260,14280,14280,14230,835
|
|
20230808,091500,12058620,14290,14290,14290,14280,21
|
|
20230808,091400,11758650,14300,14300,14300,14300,0
|
|
20230808,091300,11758650,14300,14300,14300,14300,0
|
|
20230808,091200,11758650,14300,14300,14300,14300,1
|
|
20230808,091100,11744350,14280,14300,14300,14280,31
|
|
20230808,091000,11301650,14280,14300,14300,14280,223
|
|
20230808,090900,8114450,14320,14310,14320,14310,139
|
|
20230808,090800,6125350,14330,14340,14340,14330,22
|
|
20230808,090700,5810070,14330,14330,14330,14330,2
|
|
20230808,090600,5781410,14330,14330,14330,14330,0
|
|
20230808,090500,5781410,14330,14330,14330,14330,0
|
|
20230808,090400,5781410,14330,14330,14330,14330,2
|
|
20230808,090300,5752750,14310,14310,14310,14310,0
|
|
20230808,090200,5752750,14310,14310,14310,14310,0
|
|
20230808,090100,5752750,14310,14320,14320,14310,263
|
|
20230808,090000,1989090,14310,14310,14310,14310,139
|