648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,194500,515477080,14210,14210,14210,14210,137
|
|
20230818,194400,515477080,14210,14210,14210,14210,0
|
|
20230818,194300,515477080,14210,14210,14210,14210,0
|
|
20230818,194200,515477080,14210,14210,14210,14210,0
|
|
20230818,194100,515477080,14210,14210,14210,14210,0
|
|
20230818,194000,515477080,14210,14210,14210,14210,0
|
|
20230818,193900,515477080,14210,14210,14210,14210,0
|
|
20230818,193800,515477080,14210,14210,14210,14210,0
|
|
20230818,193700,515477080,14210,14210,14210,14210,0
|
|
20230818,193600,515477080,14210,14210,14210,14210,0
|
|
20230818,193500,515477080,14210,14210,14210,14210,0
|
|
20230818,193400,515477080,14210,14210,14210,14210,0
|
|
20230818,193300,515477080,14210,14210,14210,14210,0
|
|
20230818,193200,515477080,14210,14210,14210,14210,0
|
|
20230818,193100,515477080,14210,14210,14210,14210,0
|
|
20230818,193000,515477080,14210,14210,14210,14210,0
|
|
20230818,192900,515477080,14210,14210,14210,14210,0
|
|
20230818,192800,515477080,14210,14210,14210,14210,0
|
|
20230818,192700,515477080,14210,14210,14210,14210,0
|
|
20230818,192600,515477080,14210,14210,14210,14210,0
|
|
20230818,192500,515477080,14210,14210,14210,14210,0
|
|
20230818,192400,515477080,14210,14210,14210,14210,0
|
|
20230818,192300,515477080,14210,14210,14210,14210,0
|
|
20230818,192200,515477080,14210,14210,14210,14210,0
|
|
20230818,192100,515477080,14210,14210,14210,14210,0
|
|
20230818,192000,515477080,14210,14210,14210,14210,0
|
|
20230818,191900,515477080,14210,14210,14210,14210,0
|
|
20230818,191800,515477080,14210,14210,14210,14210,0
|
|
20230818,191700,515477080,14210,14210,14210,14210,0
|
|
20230818,191600,515477080,14210,14210,14210,14210,0
|
|
20230818,191500,515477080,14210,14210,14210,14210,137
|
|
20230818,191400,515477080,14210,14210,14210,14210,0
|
|
20230818,191300,515477080,14210,14210,14210,14210,0
|
|
20230818,191200,515477080,14210,14210,14210,14210,0
|
|
20230818,191100,515477080,14210,14210,14210,14210,0
|
|
20230818,191000,515477080,14210,14210,14210,14210,0
|
|
20230818,190900,515477080,14210,14210,14210,14210,0
|
|
20230818,190800,515477080,14210,14210,14210,14210,0
|
|
20230818,190700,515477080,14210,14210,14210,14210,0
|
|
20230818,190600,515477080,14210,14210,14210,14210,0
|
|
20230818,190500,515477080,14210,14210,14210,14210,0
|
|
20230818,190400,515477080,14210,14210,14210,14210,0
|
|
20230818,190300,515477080,14210,14210,14210,14210,0
|
|
20230818,190200,515477080,14210,14210,14210,14210,0
|
|
20230818,190100,515477080,14210,14210,14210,14210,0
|
|
20230818,190000,515477080,14210,14210,14210,14210,0
|
|
20230818,185900,515477080,14210,14210,14210,14210,0
|
|
20230818,185800,515477080,14210,14210,14210,14210,0
|
|
20230818,185700,515477080,14210,14210,14210,14210,0
|
|
20230818,185600,515477080,14210,14210,14210,14210,0
|
|
20230818,185500,515477080,14210,14210,14210,14210,0
|
|
20230818,185400,515477080,14210,14210,14210,14210,0
|
|
20230818,185300,515477080,14210,14210,14210,14210,0
|
|
20230818,185200,515477080,14210,14210,14210,14210,0
|
|
20230818,185100,515477080,14210,14210,14210,14210,0
|
|
20230818,185000,515477080,14210,14210,14210,14210,0
|
|
20230818,184900,515477080,14210,14210,14210,14210,0
|
|
20230818,184800,515477080,14210,14210,14210,14210,0
|
|
20230818,184700,515477080,14210,14210,14210,14210,0
|
|
20230818,184600,515477080,14210,14210,14210,14210,0
|
|
20230818,184500,515477080,14210,14210,14210,14210,137
|
|
20230818,184400,515477080,14210,14210,14210,14210,0
|
|
20230818,184300,515477080,14210,14210,14210,14210,0
|
|
20230818,184200,515477080,14210,14210,14210,14210,0
|
|
20230818,184100,515477080,14210,14210,14210,14210,0
|
|
20230818,184000,515477080,14210,14210,14210,14210,0
|
|
20230818,183900,515477080,14210,14210,14210,14210,0
|
|
20230818,183800,515477080,14210,14210,14210,14210,0
|
|
20230818,183700,515477080,14210,14210,14210,14210,0
|
|
20230818,183600,515477080,14210,14210,14210,14210,0
|
|
20230818,183500,515477080,14210,14210,14210,14210,0
|
|
20230818,183400,515477080,14210,14210,14210,14210,0
|
|
20230818,183300,515477080,14210,14210,14210,14210,0
|
|
20230818,183200,515477080,14210,14210,14210,14210,0
|
|
20230818,183100,515477080,14210,14210,14210,14210,0
|
|
20230818,183000,515477080,14210,14210,14210,14210,0
|
|
20230818,182900,515477080,14210,14210,14210,14210,0
|
|
20230818,182800,515477080,14210,14210,14210,14210,0
|
|
20230818,182700,515477080,14210,14210,14210,14210,0
|
|
20230818,182600,515477080,14210,14210,14210,14210,0
|
|
20230818,182500,515477080,14210,14210,14210,14210,0
|
|
20230818,182400,515477080,14210,14210,14210,14210,0
|
|
20230818,182300,515477080,14210,14210,14210,14210,0
|
|
20230818,182200,515477080,14210,14210,14210,14210,0
|
|
20230818,182100,515477080,14210,14210,14210,14210,0
|
|
20230818,182000,515477080,14210,14210,14210,14210,0
|
|
20230818,181900,515477080,14210,14210,14210,14210,0
|
|
20230818,181800,515477080,14210,14210,14210,14210,0
|
|
20230818,181700,515477080,14210,14210,14210,14210,0
|
|
20230818,181600,515477080,14210,14210,14210,14210,0
|
|
20230818,181500,515477080,14210,14210,14210,14210,137
|
|
20230818,181400,515477080,14210,14210,14210,14210,0
|
|
20230818,181300,515477080,14210,14210,14210,14210,0
|
|
20230818,181200,515477080,14210,14210,14210,14210,0
|
|
20230818,181100,515477080,14210,14210,14210,14210,0
|
|
20230818,181000,515477080,14210,14210,14210,14210,0
|
|
20230818,180900,515477080,14210,14210,14210,14210,0
|
|
20230818,180800,515477080,14210,14210,14210,14210,0
|
|
20230818,180700,515477080,14210,14210,14210,14210,0
|
|
20230818,180600,515477080,14210,14210,14210,14210,0
|
|
20230818,180500,515477080,14210,14210,14210,14210,0
|
|
20230818,180400,515477080,14210,14210,14210,14210,0
|
|
20230818,180300,515477080,14210,14210,14210,14210,0
|
|
20230818,180200,515477080,14210,14210,14210,14210,0
|
|
20230818,180100,515477080,14210,14210,14210,14210,0
|
|
20230818,180000,515477080,14210,14210,14210,14210,0
|
|
20230818,175900,515477080,14210,14210,14210,14210,0
|
|
20230818,175800,515477080,14210,14210,14210,14210,0
|
|
20230818,175700,515477080,14210,14210,14210,14210,0
|
|
20230818,175600,515477080,14210,14210,14210,14210,0
|
|
20230818,175500,515477080,14210,14210,14210,14210,0
|
|
20230818,175400,515477080,14210,14210,14210,14210,0
|
|
20230818,175300,515477080,14210,14210,14210,14210,0
|
|
20230818,175200,515477080,14210,14210,14210,14210,0
|
|
20230818,175100,515477080,14210,14210,14210,14210,0
|
|
20230818,175000,515477080,14210,14210,14210,14210,0
|
|
20230818,174900,515477080,14210,14210,14210,14210,0
|
|
20230818,174800,515477080,14210,14210,14210,14210,0
|
|
20230818,174700,515477080,14210,14210,14210,14210,0
|
|
20230818,174600,515477080,14210,14210,14210,14210,0
|
|
20230818,174500,515477080,14210,14210,14210,14210,137
|
|
20230818,174400,515477080,14210,14210,14210,14210,0
|
|
20230818,174300,515477080,14210,14210,14210,14210,0
|
|
20230818,174200,515477080,14210,14210,14210,14210,0
|
|
20230818,174100,515477080,14210,14210,14210,14210,0
|
|
20230818,174000,515477080,14210,14210,14210,14210,0
|
|
20230818,173900,515477080,14210,14210,14210,14210,0
|
|
20230818,173800,515477080,14210,14210,14210,14210,0
|
|
20230818,173700,515477080,14210,14210,14210,14210,0
|
|
20230818,173600,515477080,14210,14210,14210,14210,0
|
|
20230818,173500,515477080,14210,14210,14210,14210,0
|
|
20230818,173400,515477080,14210,14210,14210,14210,0
|
|
20230818,173300,515477080,14210,14210,14210,14210,0
|
|
20230818,173200,515477080,14210,14210,14210,14210,0
|
|
20230818,173100,515477080,14210,14210,14210,14210,0
|
|
20230818,173000,515477080,14210,14210,14210,14210,0
|
|
20230818,172900,515477080,14210,14210,14210,14210,0
|
|
20230818,172800,515477080,14210,14210,14210,14210,0
|
|
20230818,172700,515477080,14210,14210,14210,14210,0
|
|
20230818,172600,515477080,14210,14210,14210,14210,0
|
|
20230818,172500,515477080,14210,14210,14210,14210,0
|
|
20230818,172400,515477080,14210,14210,14210,14210,0
|
|
20230818,172300,515477080,14210,14210,14210,14210,0
|
|
20230818,172200,515477080,14210,14210,14210,14210,0
|
|
20230818,172100,515477080,14210,14210,14210,14210,0
|
|
20230818,172000,515477080,14210,14210,14210,14210,0
|
|
20230818,171900,515477080,14210,14210,14210,14210,0
|
|
20230818,171800,515477080,14210,14210,14210,14210,0
|
|
20230818,171700,515477080,14210,14210,14210,14210,0
|
|
20230818,171600,515477080,14210,14210,14210,14210,0
|
|
20230818,171500,515477080,14210,14210,14210,14210,137
|
|
20230818,171400,515477080,14210,14210,14210,14210,0
|
|
20230818,171300,515477080,14210,14210,14210,14210,0
|
|
20230818,171200,515477080,14210,14210,14210,14210,0
|
|
20230818,171100,515477080,14210,14210,14210,14210,0
|
|
20230818,171000,515477080,14210,14210,14210,14210,0
|
|
20230818,170900,515477080,14210,14210,14210,14210,0
|
|
20230818,170800,515477080,14210,14210,14210,14210,0
|
|
20230818,170700,515477080,14210,14210,14210,14210,0
|
|
20230818,170600,515477080,14210,14210,14210,14210,0
|
|
20230818,170500,515477080,14210,14210,14210,14210,0
|
|
20230818,170400,515477080,14210,14210,14210,14210,0
|
|
20230818,170300,515477080,14210,14210,14210,14210,0
|
|
20230818,170200,515477080,14210,14210,14210,14210,0
|
|
20230818,170100,515477080,14210,14210,14210,14210,0
|
|
20230818,170000,515477080,14210,14210,14210,14210,0
|
|
20230818,165900,515477080,14210,14210,14210,14210,0
|
|
20230818,165800,515477080,14210,14210,14210,14210,0
|
|
20230818,165700,515477080,14210,14210,14210,14210,0
|
|
20230818,165600,515477080,14210,14210,14210,14210,0
|
|
20230818,165500,515477080,14210,14210,14210,14210,0
|
|
20230818,165400,515477080,14210,14210,14210,14210,0
|
|
20230818,165300,515477080,14210,14210,14210,14210,0
|
|
20230818,165200,515477080,14210,14210,14210,14210,0
|
|
20230818,165100,515477080,14210,14210,14210,14210,0
|
|
20230818,165000,515477080,14210,14210,14210,14210,0
|
|
20230818,164900,515477080,14210,14210,14210,14210,0
|
|
20230818,164800,515477080,14210,14210,14210,14210,0
|
|
20230818,164700,515477080,14210,14210,14210,14210,0
|
|
20230818,164600,515477080,14210,14210,14210,14210,0
|
|
20230818,164500,515477080,14210,14210,14210,14210,137
|
|
20230818,164400,515477080,14210,14210,14210,14210,0
|
|
20230818,164300,515477080,14210,14210,14210,14210,0
|
|
20230818,164200,515477080,14210,14210,14210,14210,0
|
|
20230818,164100,515477080,14210,14210,14210,14210,0
|
|
20230818,164000,515477080,14210,14210,14210,14210,0
|
|
20230818,163900,515477080,14210,14210,14210,14210,0
|
|
20230818,163800,515477080,14210,14210,14210,14210,0
|
|
20230818,163700,515477080,14210,14210,14210,14210,0
|
|
20230818,163600,515477080,14210,14210,14210,14210,0
|
|
20230818,163500,515477080,14210,14210,14210,14210,0
|
|
20230818,163400,515477080,14210,14210,14210,14210,0
|
|
20230818,163300,515477080,14210,14210,14210,14210,0
|
|
20230818,163200,515477080,14210,14210,14210,14210,0
|
|
20230818,163100,515477080,14210,14210,14210,14210,0
|
|
20230818,163000,515477080,14210,14210,14210,14210,0
|
|
20230818,162900,515477080,14210,14210,14210,14210,0
|
|
20230818,162800,515477080,14210,14210,14210,14210,0
|
|
20230818,162700,515477080,14210,14210,14210,14210,0
|
|
20230818,162600,515477080,14210,14210,14210,14210,0
|
|
20230818,162500,515477080,14210,14210,14210,14210,0
|
|
20230818,162400,515477080,14210,14210,14210,14210,0
|
|
20230818,162300,515477080,14210,14210,14210,14210,0
|
|
20230818,162200,515477080,14210,14210,14210,14210,0
|
|
20230818,162100,515477080,14210,14210,14210,14210,0
|
|
20230818,162000,515477080,14210,14210,14210,14210,0
|
|
20230818,161900,515477080,14210,14210,14210,14210,0
|
|
20230818,161800,515477080,14210,14210,14210,14210,0
|
|
20230818,161700,515477080,14210,14210,14210,14210,0
|
|
20230818,161600,515477080,14210,14210,14210,14210,0
|
|
20230818,161500,515477080,14210,14210,14210,14210,137
|
|
20230818,161400,515477080,14210,14210,14210,14210,0
|
|
20230818,161300,515477080,14210,14210,14210,14210,0
|
|
20230818,161200,515477080,14210,14210,14210,14210,0
|
|
20230818,161100,515477080,14210,14210,14210,14210,0
|
|
20230818,161000,515477080,14210,14210,14210,14210,0
|
|
20230818,160900,515477080,14210,14210,14210,14210,0
|
|
20230818,160800,515477080,14210,14210,14210,14210,0
|
|
20230818,160700,515477080,14210,14210,14210,14210,0
|
|
20230818,160600,515477080,14210,14210,14210,14210,0
|
|
20230818,160500,515477080,14210,14210,14210,14210,0
|
|
20230818,160400,515477080,14210,14210,14210,14210,0
|
|
20230818,160300,515477080,14210,14210,14210,14210,0
|
|
20230818,160200,515477080,14210,14210,14210,14210,0
|
|
20230818,160100,515477080,14210,14210,14210,14210,0
|
|
20230818,160000,515477080,14210,14210,14210,14210,0
|
|
20230818,155900,515477080,14210,14210,14210,14210,0
|
|
20230818,155800,515477080,14210,14210,14210,14210,0
|
|
20230818,155700,515477080,14210,14210,14210,14210,0
|
|
20230818,155600,515477080,14210,14210,14210,14210,0
|
|
20230818,155500,515477080,14210,14210,14210,14210,0
|
|
20230818,155400,515477080,14210,14210,14210,14210,0
|
|
20230818,155300,515477080,14210,14210,14210,14210,0
|
|
20230818,155200,515477080,14210,14210,14210,14210,0
|
|
20230818,155100,515477080,14210,14210,14210,14210,0
|
|
20230818,155000,515477080,14210,14210,14210,14210,0
|
|
20230818,154900,515477080,14210,14210,14210,14210,0
|
|
20230818,154800,515477080,14210,14210,14210,14210,0
|
|
20230818,154700,515477080,14210,14210,14210,14210,0
|
|
20230818,154600,515477080,14210,14210,14210,14210,0
|
|
20230818,154500,515477080,14210,14210,14210,14210,137
|
|
20230818,154400,515477080,14210,14210,14210,14210,0
|
|
20230818,154300,515477080,14210,14210,14210,14210,0
|
|
20230818,154200,515477080,14210,14210,14210,14210,0
|
|
20230818,154100,515477080,14210,14210,14210,14210,0
|
|
20230818,154000,515477080,14210,14210,14210,14210,0
|
|
20230818,153900,515477080,14210,14210,14210,14210,0
|
|
20230818,153800,515477080,14210,14210,14210,14210,0
|
|
20230818,153700,515477080,14210,14210,14210,14210,0
|
|
20230818,153600,515477080,14210,14210,14210,14210,0
|
|
20230818,153500,515477080,14210,14210,14210,14210,0
|
|
20230818,153400,515477080,14210,14210,14210,14210,0
|
|
20230818,153300,515477080,14210,14210,14210,14210,0
|
|
20230818,153200,515477080,14210,14210,14210,14210,0
|
|
20230818,153100,515477080,14210,14210,14210,14210,0
|
|
20230818,153000,515477080,14210,14210,14210,14210,137
|
|
20230818,152900,513530310,14210,14210,14210,14210,0
|
|
20230818,152800,513530310,14210,14210,14210,14210,0
|
|
20230818,152700,513530310,14210,14210,14210,14210,0
|
|
20230818,152600,513530310,14210,14210,14210,14210,0
|
|
20230818,152500,513530310,14210,14210,14210,14210,0
|
|
20230818,152400,513530310,14210,14210,14210,14210,0
|
|
20230818,152300,513530310,14210,14210,14210,14210,0
|
|
20230818,152200,513530310,14210,14210,14210,14210,0
|
|
20230818,152100,513530310,14210,14210,14210,14210,0
|
|
20230818,152000,513530310,14210,14210,14210,14210,0
|
|
20230818,151900,513530310,14210,14200,14210,14200,13
|
|
20230818,151800,513345600,14200,14200,14200,14200,0
|
|
20230818,151700,513345600,14200,14200,14200,14200,18
|
|
20230818,151600,513090000,14200,14200,14200,14200,0
|
|
20230818,151500,513090000,14200,14200,14200,14200,26
|
|
20230818,151400,512720800,14190,14190,14190,14190,5
|
|
20230818,151300,512649850,14200,14200,14200,14200,0
|
|
20230818,151200,512649850,14200,14200,14200,14200,0
|
|
20230818,151100,512649850,14200,14210,14210,14200,82
|
|
20230818,151000,511485350,14210,14210,14210,14210,1
|
|
20230818,150900,511471140,14210,14210,14210,14210,0
|
|
20230818,150800,511471140,14210,14210,14210,14210,11
|
|
20230818,150700,511314830,14210,14210,14210,14210,0
|
|
20230818,150600,511314830,14210,14210,14210,14210,10
|
|
20230818,150500,511172730,14210,14210,14210,14210,1
|
|
20230818,150400,511158520,14210,14210,14210,14210,0
|
|
20230818,150300,511158520,14210,14210,14210,14210,0
|
|
20230818,150200,511158520,14210,14210,14210,14210,0
|
|
20230818,150100,511158520,14210,14210,14210,14210,0
|
|
20230818,150000,511158520,14210,14220,14220,14210,142
|
|
20230818,145900,509140690,14210,14210,14210,14210,0
|
|
20230818,145800,509140690,14210,14210,14210,14210,0
|
|
20230818,145700,509140690,14210,14220,14220,14210,31
|
|
20230818,145600,508699970,14220,14210,14220,14210,101
|
|
20230818,145500,507264750,14200,14200,14200,14200,0
|
|
20230818,145400,507264750,14200,14200,14200,14200,0
|
|
20230818,145300,507264750,14200,14200,14200,14200,0
|
|
20230818,145200,507264750,14200,14200,14200,14200,0
|
|
20230818,145100,507264750,14200,14200,14200,14200,394
|
|
20230818,145000,501669950,14200,14200,14200,14200,13
|
|
20230818,144900,501485350,14200,14200,14200,14200,5
|
|
20230818,144800,501414350,14200,14200,14200,14200,6
|
|
20230818,144700,501329150,14200,14200,14200,14200,7
|
|
20230818,144600,501229750,14190,14190,14190,14190,0
|
|
20230818,144500,501229750,14190,14190,14190,14190,1
|
|
20230818,144400,501215560,14200,14200,14200,14200,2
|
|
20230818,144300,501187160,14200,14200,14200,14200,0
|
|
20230818,144200,501187160,14200,14200,14200,14200,1
|
|
20230818,144100,501172960,14180,14180,14180,14180,0
|
|
20230818,144000,501172960,14180,14190,14190,14180,50
|
|
20230818,143900,500463540,14200,14200,14200,14200,2
|
|
20230818,143800,500435140,14200,14200,14200,14200,6
|
|
20230818,143700,500349940,14200,14200,14200,14200,7
|
|
20230818,143600,500250540,14200,14200,14200,14200,7
|
|
20230818,143500,500151140,14200,14200,14200,14200,0
|
|
20230818,143400,500151140,14200,14200,14200,14200,6
|
|
20230818,143300,500065940,14200,14200,14200,14200,10
|
|
20230818,143200,499923940,14200,14200,14200,14200,0
|
|
20230818,143100,499923940,14200,14200,14200,14200,7
|
|
20230818,143000,499824540,14180,14180,14180,14180,0
|
|
20230818,142900,499824540,14180,14180,14180,14180,2
|
|
20230818,142800,499796180,14180,14200,14200,14180,3
|
|
20230818,142700,499753600,14180,14180,14180,14180,1
|
|
20230818,142600,499739420,14180,14180,14180,14180,91
|
|
20230818,142500,498449040,14180,14180,14180,14180,1
|
|
20230818,142400,498434860,14180,14180,14180,14180,1
|
|
20230818,142300,498420680,14180,14180,14180,14180,1
|
|
20230818,142200,498406500,14200,14180,14200,14180,498
|
|
20230818,142100,491344820,14190,14190,14190,14190,133
|
|
20230818,142000,489457550,14190,14190,14190,14190,1
|
|
20230818,141900,489443360,14190,14200,14200,14190,19
|
|
20230818,141800,489173570,14200,14200,14200,14200,1
|
|
20230818,141700,489159370,14200,14220,14220,14200,3
|
|
20230818,141600,489116730,14200,14200,14200,14200,1
|
|
20230818,141500,489102530,14200,14200,14200,14200,1
|
|
20230818,141400,489088330,14200,14210,14210,14200,42
|
|
20230818,141300,488491650,14230,14230,14230,14230,0
|
|
20230818,141200,488491650,14230,14230,14230,14230,16
|
|
20230818,141100,488263970,14230,14230,14230,14230,0
|
|
20230818,141000,488263970,14230,14230,14230,14230,0
|
|
20230818,140900,488263970,14230,14230,14230,14230,0
|
|
20230818,140800,488263970,14230,14230,14230,14230,0
|
|
20230818,140700,488263970,14230,14220,14230,14190,552
|
|
20230818,140600,480429340,14220,14230,14230,14220,6
|
|
20230818,140500,480343980,14230,14230,14230,14230,5
|
|
20230818,140400,480272830,14230,14230,14230,14230,4
|
|
20230818,140300,480215910,14230,14230,14230,14230,4
|
|
20230818,140200,480158990,14230,14230,14230,14230,5
|
|
20230818,140100,480087840,14230,14230,14230,14230,10
|
|
20230818,140000,479945540,14230,14230,14230,14230,7
|
|
20230818,135900,479845930,14230,14230,14230,14230,12
|
|
20230818,135800,479675170,14230,14230,14230,14230,11
|
|
20230818,135700,479518640,14230,14230,14230,14230,11
|
|
20230818,135600,479362110,14230,14230,14230,14230,14
|
|
20230818,135500,479162890,14230,14230,14230,14230,12
|
|
20230818,135400,478992130,14230,14230,14230,14230,23
|
|
20230818,135300,478664840,14230,14230,14230,14230,12
|
|
20230818,135200,478494080,14230,14230,14230,14230,11
|
|
20230818,135100,478337550,14230,14230,14230,14230,14
|
|
20230818,135000,478138330,14230,14230,14230,14230,11
|
|
20230818,134900,477981800,14230,14230,14230,14230,24
|
|
20230818,134800,477640280,14200,14230,14230,14200,1077
|
|
20230818,134700,462346410,14230,14230,14230,14230,12
|
|
20230818,134600,462175650,14230,14230,14230,14230,13
|
|
20230818,134500,461990660,14230,14230,14230,14230,12
|
|
20230818,134400,461819900,14230,14230,14230,14200,833
|
|
20230818,134300,449990360,14230,14240,14240,14230,44
|
|
20230818,134200,449364080,14240,14240,14240,14240,20
|
|
20230818,134100,449079280,14240,14240,14240,14240,11
|
|
20230818,134000,448922640,14240,14240,14240,14240,15
|
|
20230818,133900,448709040,14240,14240,14240,14240,23
|
|
20230818,133800,448381520,14230,14230,14230,14230,318
|
|
20230818,133700,443856380,14240,14240,14240,14240,11
|
|
20230818,133600,443699740,14240,14240,14240,14240,12
|
|
20230818,133500,443528860,14240,14240,14240,14240,50
|
|
20230818,133400,442816860,14240,14240,14240,14240,21
|
|
20230818,133300,442517820,14230,14230,14230,14230,1
|
|
20230818,133200,442503590,14230,14230,14230,14230,12
|
|
20230818,133100,442332830,14230,14230,14230,14230,12
|
|
20230818,133000,442162070,14230,14230,14230,14230,25
|
|
20230818,132900,441806320,14230,14230,14230,14230,11
|
|
20230818,132800,441649790,14230,14240,14240,14230,40
|
|
20230818,132700,441080470,14240,14240,14240,14240,12
|
|
20230818,132600,440909590,14240,14240,14240,14230,28
|
|
20230818,132500,440510910,14240,14240,14240,14240,34
|
|
20230818,132400,440026750,14240,14240,14240,14240,11
|
|
20230818,132300,439870110,14240,14240,14240,14240,12
|
|
20230818,132200,439699230,14230,14230,14230,14230,10
|
|
20230818,132100,439556930,14230,14230,14230,14230,12
|
|
20230818,132000,439386170,14230,14240,14240,14230,37
|
|
20230818,131900,438859550,14240,14240,14240,14240,14
|
|
20230818,131800,438660190,14240,14240,14240,14240,33
|
|
20230818,131700,438190270,14230,14230,14230,14230,23
|
|
20230818,131600,437862980,14230,14230,14230,14230,12
|
|
20230818,131500,437692220,14230,14230,14230,14230,23
|
|
20230818,131400,437364930,14230,14230,14230,14230,14
|
|
20230818,131300,437165710,14230,14230,14230,14230,11
|
|
20230818,131200,437009180,14230,14230,14230,14230,22
|
|
20230818,131100,436696120,14230,14210,14230,14200,511
|
|
20230818,131000,429439490,14230,14230,14230,14230,24
|
|
20230818,130900,429097970,14240,14240,14240,14240,11
|
|
20230818,130800,428941330,14250,14250,14250,14250,14
|
|
20230818,130700,428741830,14250,14250,14250,14250,12
|
|
20230818,130600,428570830,14200,14250,14250,14200,145
|
|
20230818,130500,426509040,14250,14250,14250,14250,30
|
|
20230818,130400,426081540,14250,14250,14250,14250,17
|
|
20230818,130300,425839290,14250,14250,14250,14250,14
|
|
20230818,130200,425639790,14250,14250,14250,14250,17
|
|
20230818,130100,425397540,14250,14250,14250,14250,21
|
|
20230818,130000,425098290,14250,14250,14250,14250,23
|
|
20230818,125900,424770540,14240,14240,14240,14240,10
|
|
20230818,125800,424628140,14240,14240,14240,14240,15
|
|
20230818,125700,424414540,14240,14240,14240,14240,20
|
|
20230818,125600,424129740,14240,14240,14240,14240,23
|
|
20230818,125500,423802220,14240,14240,14240,14240,19
|
|
20230818,125400,423531660,14240,14240,14240,14240,15
|
|
20230818,125300,423318060,14240,14240,14240,14240,35
|
|
20230818,125200,422819660,14250,14250,14250,14250,24
|
|
20230818,125100,422477660,14250,14250,14250,14250,23
|
|
20230818,125000,422149910,14250,14240,14250,14240,3
|
|
20230818,124900,422107180,14240,14250,14250,14240,101
|
|
20230818,124800,420668910,14250,14240,14250,14240,346
|
|
20230818,124700,415741750,14240,14240,14240,14240,13
|
|
20230818,124600,415556630,14240,14240,14240,14240,24
|
|
20230818,124500,415214870,14240,14240,14240,14240,13
|
|
20230818,124400,415029750,14240,14230,14240,14230,232
|
|
20230818,124300,411728270,14240,14240,14240,14240,12
|
|
20230818,124200,411557390,14240,14230,14240,14230,101
|
|
20230818,124100,410120050,14230,14240,14240,14230,69
|
|
20230818,124000,409138070,14240,14240,14240,14240,12
|
|
20230818,123900,408967190,14240,14240,14240,14240,12
|
|
20230818,123800,408796310,14250,14230,14250,14230,17
|
|
20230818,123700,408554180,14230,14260,14260,14230,230
|
|
20230818,123600,405280540,14260,14260,14260,14260,32
|
|
20230818,123500,404824220,14260,14260,14260,14260,106
|
|
20230818,123400,403312660,14260,14260,14260,14260,11
|
|
20230818,123300,403155800,14260,14260,14260,14260,12
|
|
20230818,123200,402984680,14260,14250,14260,14250,397
|
|
20230818,123100,397326430,14240,14240,14240,14240,117
|
|
20230818,123000,395660350,14240,14240,14240,14240,18
|
|
20230818,122900,395404030,14230,14230,14230,14230,87
|
|
20230818,122800,394166020,14230,14230,14230,14230,15
|
|
20230818,122700,393952570,14230,14230,14230,14230,26
|
|
20230818,122600,393582590,14220,14230,14230,14220,21
|
|
20230818,122500,393283770,14230,14230,14230,14230,15
|
|
20230818,122400,393070320,14230,14230,14230,14230,16
|
|
20230818,122300,392842640,14230,14230,14230,14230,28
|
|
20230818,122200,392444200,14230,14230,14230,14230,24
|
|
20230818,122100,392102680,14230,14240,14240,14230,20
|
|
20230818,122000,391817930,14230,14230,14230,14230,21
|
|
20230818,121900,391519100,14230,14230,14230,14230,11
|
|
20230818,121800,391362570,14230,14230,14230,14230,12
|
|
20230818,121700,391191810,14220,14210,14220,14210,292
|
|
20230818,121600,387042470,14210,14220,14220,14210,41
|
|
20230818,121500,386459770,14230,14240,14240,14230,26
|
|
20230818,121400,386089640,14240,14240,14240,14240,17
|
|
20230818,121300,385847560,14240,14240,14240,14240,13
|
|
20230818,121200,385662440,14240,14220,14240,14220,30
|
|
20230818,121100,385235500,14220,14220,14220,14220,13
|
|
20230818,121000,385050640,14220,14220,14220,14220,19
|
|
20230818,120900,384780460,14230,14250,14250,14230,56
|
|
20230818,120800,383983340,14250,14250,14250,14250,13
|
|
20230818,120700,383798090,14250,14240,14250,14240,36
|
|
20230818,120600,383285190,14230,14240,14240,14230,23
|
|
20230818,120500,382957690,14240,14250,14250,14240,345
|
|
20230818,120400,378041580,14240,14250,14250,14240,23
|
|
20230818,120300,377713930,14250,14230,14250,14230,415
|
|
20230818,120200,371807390,14230,14230,14230,14230,26
|
|
20230818,120100,371437410,14230,14230,14230,14230,12
|
|
20230818,120000,371266650,14230,14230,14230,14230,15
|
|
20230818,115900,371053200,14230,14230,14230,14230,11
|
|
20230818,115800,370896670,14230,14230,14230,14230,41
|
|
20230818,115700,370313240,14230,14220,14230,14220,24
|
|
20230818,115600,369971930,14210,14200,14210,14200,47
|
|
20230818,115500,369304510,14200,14170,14200,14170,15
|
|
20230818,115400,369091630,14200,14190,14200,14190,143
|
|
20230818,115300,367062340,14180,14170,14180,14170,230
|
|
20230818,115200,363802210,14160,14160,14160,14160,132
|
|
20230818,115100,361933090,14160,14130,14160,14130,54
|
|
20230818,115000,361169710,14130,14140,14140,14130,119
|
|
20230818,114900,359487370,14160,14160,14160,14160,15
|
|
20230818,114800,359274970,14160,14150,14160,14150,49
|
|
20230818,114700,358581510,14150,14150,14150,14150,12
|
|
20230818,114600,358411710,14140,14120,14140,14110,1180
|
|
20230818,114500,341734720,14120,14110,14120,14110,11
|
|
20230818,114400,341579490,14110,14110,14120,14110,15
|
|
20230818,114300,341367730,14120,14120,14120,14120,27
|
|
20230818,114200,340986490,14110,14110,14110,14110,23
|
|
20230818,114100,340661960,14110,14110,14110,14110,19
|
|
20230818,114000,340393870,14110,14120,14120,14110,15
|
|
20230818,113900,340182190,14120,14070,14130,14070,8902
|
|
20230818,113800,214441380,14070,14080,14080,14050,8
|
|
20230818,113700,214328850,14050,14070,14070,14050,77
|
|
20230818,113600,213246550,14080,14080,14080,14080,0
|
|
20230818,113500,213246550,14080,14080,14080,14080,8
|
|
20230818,113400,213133910,14080,14070,14080,14070,29
|
|
20230818,113300,212725610,14070,14070,14070,14070,0
|
|
20230818,113200,212725610,14070,14070,14070,14070,3
|
|
20230818,113100,212683400,14070,14070,14070,14070,0
|
|
20230818,113000,212683400,14070,14070,14070,14070,0
|
|
20230818,112900,212683400,14070,14070,14070,14070,9
|
|
20230818,112800,212556770,14070,14070,14070,14070,6
|
|
20230818,112700,212472350,14070,14070,14070,14070,3
|
|
20230818,112600,212430140,14070,14070,14070,14070,6
|
|
20230818,112500,212345720,14070,14070,14070,14070,6
|
|
20230818,112400,212261300,14070,14070,14070,14070,9
|
|
20230818,112300,212134670,14070,14070,14070,14070,6
|
|
20230818,112200,212050250,14070,14070,14070,14070,10
|
|
20230818,112100,211909550,14060,14060,14060,14060,0
|
|
20230818,112000,211909550,14060,14070,14070,14060,8
|
|
20230818,111900,211797000,14070,14070,14070,14070,2
|
|
20230818,111800,211768860,14070,14070,14070,14070,0
|
|
20230818,111700,211768860,14070,14070,14070,14070,13
|
|
20230818,111600,211585950,14070,14070,14070,14070,0
|
|
20230818,111500,211585950,14070,14070,14070,14070,0
|
|
20230818,111400,211585950,14070,14060,14070,14060,15
|
|
20230818,111300,211374930,14060,14060,14060,14060,8
|
|
20230818,111200,211262450,14060,14060,14060,14060,0
|
|
20230818,111100,211262450,14060,14060,14060,14060,3
|
|
20230818,111000,211220270,14060,14060,14060,14060,7
|
|
20230818,110900,211121850,14070,14070,14070,14070,0
|
|
20230818,110800,211121850,14070,14060,14070,14060,4
|
|
20230818,110700,211065580,14060,14060,14060,14060,3
|
|
20230818,110600,211023400,14060,14070,14080,14060,27
|
|
20230818,110500,210643580,14060,14060,14060,14060,78
|
|
20230818,110400,209546900,14060,14050,14060,14050,23
|
|
20230818,110300,209223540,14050,14050,14050,14050,3
|
|
20230818,110200,209181390,14050,14050,14050,14050,0
|
|
20230818,110100,209181390,14050,14040,14050,14040,6
|
|
20230818,110000,209097120,14040,14040,14040,14040,0
|
|
20230818,105900,209097120,14040,14040,14040,14040,7
|
|
20230818,105800,208998840,14040,14040,14050,14040,5
|
|
20230818,105700,208928610,14040,14040,14040,14040,0
|
|
20230818,105600,208928610,14040,14030,14040,14030,13
|
|
20230818,105500,208746120,14030,14030,14030,14030,3
|
|
20230818,105400,208704030,14040,14030,14040,14030,13
|
|
20230818,105300,208521560,14030,14030,14040,14030,6
|
|
20230818,105200,208437350,14030,14040,14040,14030,20
|
|
20230818,105100,208156570,14030,14030,14030,14030,4
|
|
20230818,105000,208100450,14030,14040,14040,14030,14
|
|
20230818,104900,207903920,14030,14030,14030,14030,3
|
|
20230818,104800,207861830,14030,14030,14040,14030,11
|
|
20230818,104700,207707420,14030,14040,14040,14030,6
|
|
20230818,104600,207623210,14020,14020,14020,14020,4
|
|
20230818,104500,207567130,14020,14040,14040,14020,5
|
|
20230818,104400,207496970,14020,14020,14020,14020,3
|
|
20230818,104300,207454910,14020,14020,14020,14020,4
|
|
20230818,104200,207398830,14020,14040,14040,14020,5
|
|
20230818,104100,207328670,14020,14020,14020,14020,4
|
|
20230818,104000,207272590,14020,14020,14040,14020,6
|
|
20230818,103900,207188410,14020,14020,14020,14020,2
|
|
20230818,103800,207160370,14020,14020,14020,14020,4
|
|
20230818,103700,207104290,14020,14020,14040,14020,10
|
|
20230818,103600,206963950,14030,14030,14030,14030,32
|
|
20230818,103500,206514990,14030,14020,14050,14020,7
|
|
20230818,103400,206416750,14020,14020,14020,14020,3
|
|
20230818,103300,206374690,14020,14020,14020,14020,4
|
|
20230818,103200,206318610,14010,14050,14050,14010,5
|
|
20230818,103100,206248440,14010,14010,14010,14010,3
|
|
20230818,103000,206206410,14010,14010,14050,14010,5
|
|
20230818,102900,206136320,14010,14010,14050,14010,5
|
|
20230818,102800,206066150,14010,14010,14010,14010,4
|
|
20230818,102700,206010110,14010,14010,14010,14010,3
|
|
20230818,102600,205968080,14050,14050,14050,14050,3
|
|
20230818,102500,205925930,14010,14010,14010,14010,4
|
|
20230818,102400,205869890,14010,14050,14050,14010,6
|
|
20230818,102300,205785710,14010,14010,14010,14010,2
|
|
20230818,102200,205757690,14010,14010,14010,14010,3
|
|
20230818,102100,205715660,14050,14010,14050,14010,34
|
|
20230818,102000,205239240,13980,13980,14010,13980,7
|
|
20230818,101900,205141290,13970,13970,13970,13970,2
|
|
20230818,101800,205113350,13970,14010,14010,13970,4
|
|
20230818,101700,205057350,13980,13980,13980,13960,252
|
|
20230818,101600,201534430,13980,13990,13990,13980,325
|
|
20230818,101500,196990920,13990,14020,14020,13990,32
|
|
20230818,101400,196542440,14020,14020,14020,14020,3
|
|
20230818,101300,196500380,14020,14060,14060,14020,5
|
|
20230818,101200,196430160,14020,14020,14020,14020,4
|
|
20230818,101100,196374080,14020,14050,14070,14020,27
|
|
20230818,101000,195994780,14050,14050,14050,14050,2
|
|
20230818,100900,195966680,14050,14050,14050,14050,4
|
|
20230818,100800,195910480,14050,14050,14050,14050,3
|
|
20230818,100700,195868330,14050,14110,14120,14050,46
|
|
20230818,100600,195219790,14120,14120,14120,14120,19
|
|
20230818,100500,194951510,14120,14130,14130,14120,2
|
|
20230818,100400,194923260,14140,14130,14140,14130,148
|
|
20230818,100300,192831270,14130,14140,14140,14130,118
|
|
20230818,100200,191162760,14110,14110,14130,14110,104
|
|
20230818,100100,189694420,14110,14130,14130,14110,87
|
|
20230818,100000,188465570,14130,14080,14130,14080,1445
|
|
20230818,095900,168091000,14070,14050,14070,14050,8
|
|
20230818,095800,167978460,14070,14070,14070,14070,30
|
|
20230818,095700,167556360,14060,14050,14060,14050,889
|
|
20230818,095600,155065810,14050,14050,14050,14050,50
|
|
20230818,095500,154363310,14050,14050,14050,14050,0
|
|
20230818,095400,154363310,14050,14040,14050,14040,124
|
|
20230818,095300,152621310,14010,14010,14010,14010,141
|
|
20230818,095200,150645900,14010,14010,14010,14010,2
|
|
20230818,095100,150617880,13990,13990,13990,13990,0
|
|
20230818,095000,150617880,13990,13990,13990,13990,5
|
|
20230818,094900,150547930,13990,13990,14010,13990,460
|
|
20230818,094800,144109660,13980,13980,13980,13980,2
|
|
20230818,094700,144081700,13980,13980,13980,13980,0
|
|
20230818,094600,144081700,13980,13980,13980,13980,5
|
|
20230818,094500,144011800,13980,13980,13980,13980,0
|
|
20230818,094400,144011800,13980,13980,13980,13980,0
|
|
20230818,094300,144011800,13980,13990,13990,13890,1406
|
|
20230818,094200,124481260,13990,13990,13990,13990,0
|
|
20230818,094100,124481260,13990,13930,13990,13900,1203
|
|
20230818,094000,107758650,13930,13950,13950,13900,1144
|
|
20230818,093900,91842140,13960,13940,13960,13940,215
|
|
20230818,093800,88843620,13900,13960,13960,13900,703
|
|
20230818,093700,79071090,13960,13910,13960,13880,1490
|
|
20230818,093600,58364020,13960,13910,13960,13910,291
|
|
20230818,093500,54314630,13890,13920,13920,13890,945
|
|
20230818,093400,41180570,13920,13910,13920,13880,944
|
|
20230818,093300,28053640,13960,13910,13960,13910,173
|
|
20230818,093200,25645760,13890,14000,14000,13890,721
|
|
20230818,093100,15604060,14000,14000,14000,14000,3
|
|
20230818,093000,15562060,14000,14000,14000,14000,0
|
|
20230818,092900,15562060,14000,14000,14000,14000,0
|
|
20230818,092800,15562060,14000,14000,14000,14000,3
|
|
20230818,092700,15520060,14000,14000,14000,14000,0
|
|
20230818,092600,15520060,14000,13970,14000,13970,150
|
|
20230818,092500,13423720,13970,13970,13970,13900,240
|
|
20230818,092400,10084950,13970,13970,13970,13970,0
|
|
20230818,092300,10084950,13970,13970,13970,13970,0
|
|
20230818,092200,10084950,13970,13970,13970,13970,2
|
|
20230818,092100,10057010,13970,13970,13970,13970,2
|
|
20230818,092000,10029070,13970,14010,14010,13920,370
|
|
20230818,091900,4868090,14010,14010,14010,14010,0
|
|
20230818,091800,4868090,14010,14010,14010,14010,0
|
|
20230818,091700,4868090,14010,14010,14010,14010,3
|
|
20230818,091600,4826060,14010,14010,14010,14010,0
|
|
20230818,091500,4826060,14010,13960,14010,13960,15
|
|
20230818,091400,4616520,13950,13950,13950,13950,0
|
|
20230818,091300,4616520,13950,13950,13950,13950,1
|
|
20230818,091200,4602570,13950,13950,13950,13950,3
|
|
20230818,091100,4560720,13930,13930,13930,13930,15
|
|
20230818,091000,4351770,14010,14010,14010,14010,3
|
|
20230818,090900,4309740,14010,14010,14010,14000,20
|
|
20230818,090800,4029680,14010,14010,14010,14010,14
|
|
20230818,090700,3833540,14010,14020,14020,14010,212
|
|
20230818,090600,861320,14030,14030,14030,14030,0
|
|
20230818,090500,861320,14030,14030,14030,14030,0
|
|
20230818,090400,861320,14030,14030,14030,14030,0
|
|
20230818,090300,861320,14030,14030,14030,14030,0
|
|
20230818,090200,861320,14030,14030,14030,14030,0
|
|
20230818,090100,861320,14030,14030,14030,14030,0
|
|
20230818,090000,861320,14030,13890,14030,13890,62
|