648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,194500,485799060,14160,14160,14160,14160,426
|
|
20230905,194400,485799060,14160,14160,14160,14160,0
|
|
20230905,194300,485799060,14160,14160,14160,14160,0
|
|
20230905,194200,485799060,14160,14160,14160,14160,0
|
|
20230905,194100,485799060,14160,14160,14160,14160,0
|
|
20230905,194000,485799060,14160,14160,14160,14160,0
|
|
20230905,193900,485799060,14160,14160,14160,14160,0
|
|
20230905,193800,485799060,14160,14160,14160,14160,0
|
|
20230905,193700,485799060,14160,14160,14160,14160,0
|
|
20230905,193600,485799060,14160,14160,14160,14160,0
|
|
20230905,193500,485799060,14160,14160,14160,14160,0
|
|
20230905,193400,485799060,14160,14160,14160,14160,0
|
|
20230905,193300,485799060,14160,14160,14160,14160,0
|
|
20230905,193200,485799060,14160,14160,14160,14160,0
|
|
20230905,193100,485799060,14160,14160,14160,14160,0
|
|
20230905,193000,485799060,14160,14160,14160,14160,0
|
|
20230905,192900,485799060,14160,14160,14160,14160,0
|
|
20230905,192800,485799060,14160,14160,14160,14160,0
|
|
20230905,192700,485799060,14160,14160,14160,14160,0
|
|
20230905,192600,485799060,14160,14160,14160,14160,0
|
|
20230905,192500,485799060,14160,14160,14160,14160,0
|
|
20230905,192400,485799060,14160,14160,14160,14160,0
|
|
20230905,192300,485799060,14160,14160,14160,14160,0
|
|
20230905,192200,485799060,14160,14160,14160,14160,0
|
|
20230905,192100,485799060,14160,14160,14160,14160,0
|
|
20230905,192000,485799060,14160,14160,14160,14160,0
|
|
20230905,191900,485799060,14160,14160,14160,14160,0
|
|
20230905,191800,485799060,14160,14160,14160,14160,0
|
|
20230905,191700,485799060,14160,14160,14160,14160,0
|
|
20230905,191600,485799060,14160,14160,14160,14160,0
|
|
20230905,191500,485799060,14160,14160,14160,14160,426
|
|
20230905,191400,485799060,14160,14160,14160,14160,0
|
|
20230905,191300,485799060,14160,14160,14160,14160,0
|
|
20230905,191200,485799060,14160,14160,14160,14160,0
|
|
20230905,191100,485799060,14160,14160,14160,14160,0
|
|
20230905,191000,485799060,14160,14160,14160,14160,0
|
|
20230905,190900,485799060,14160,14160,14160,14160,0
|
|
20230905,190800,485799060,14160,14160,14160,14160,0
|
|
20230905,190700,485799060,14160,14160,14160,14160,0
|
|
20230905,190600,485799060,14160,14160,14160,14160,0
|
|
20230905,190500,485799060,14160,14160,14160,14160,0
|
|
20230905,190400,485799060,14160,14160,14160,14160,0
|
|
20230905,190300,485799060,14160,14160,14160,14160,0
|
|
20230905,190200,485799060,14160,14160,14160,14160,0
|
|
20230905,190100,485799060,14160,14160,14160,14160,0
|
|
20230905,190000,485799060,14160,14160,14160,14160,0
|
|
20230905,185900,485799060,14160,14160,14160,14160,0
|
|
20230905,185800,485799060,14160,14160,14160,14160,0
|
|
20230905,185700,485799060,14160,14160,14160,14160,0
|
|
20230905,185600,485799060,14160,14160,14160,14160,0
|
|
20230905,185500,485799060,14160,14160,14160,14160,0
|
|
20230905,185400,485799060,14160,14160,14160,14160,0
|
|
20230905,185300,485799060,14160,14160,14160,14160,0
|
|
20230905,185200,485799060,14160,14160,14160,14160,0
|
|
20230905,185100,485799060,14160,14160,14160,14160,0
|
|
20230905,185000,485799060,14160,14160,14160,14160,0
|
|
20230905,184900,485799060,14160,14160,14160,14160,0
|
|
20230905,184800,485799060,14160,14160,14160,14160,0
|
|
20230905,184700,485799060,14160,14160,14160,14160,0
|
|
20230905,184600,485799060,14160,14160,14160,14160,0
|
|
20230905,184500,485799060,14160,14160,14160,14160,426
|
|
20230905,184400,485799060,14160,14160,14160,14160,0
|
|
20230905,184300,485799060,14160,14160,14160,14160,0
|
|
20230905,184200,485799060,14160,14160,14160,14160,0
|
|
20230905,184100,485799060,14160,14160,14160,14160,0
|
|
20230905,184000,485799060,14160,14160,14160,14160,0
|
|
20230905,183900,485799060,14160,14160,14160,14160,0
|
|
20230905,183800,485799060,14160,14160,14160,14160,0
|
|
20230905,183700,485799060,14160,14160,14160,14160,0
|
|
20230905,183600,485799060,14160,14160,14160,14160,0
|
|
20230905,183500,485799060,14160,14160,14160,14160,0
|
|
20230905,183400,485799060,14160,14160,14160,14160,0
|
|
20230905,183300,485799060,14160,14160,14160,14160,0
|
|
20230905,183200,485799060,14160,14160,14160,14160,0
|
|
20230905,183100,485799060,14160,14160,14160,14160,0
|
|
20230905,183000,485799060,14160,14160,14160,14160,0
|
|
20230905,182900,485799060,14160,14160,14160,14160,0
|
|
20230905,182800,485799060,14160,14160,14160,14160,0
|
|
20230905,182700,485799060,14160,14160,14160,14160,0
|
|
20230905,182600,485799060,14160,14160,14160,14160,0
|
|
20230905,182500,485799060,14160,14160,14160,14160,0
|
|
20230905,182400,485799060,14160,14160,14160,14160,0
|
|
20230905,182300,485799060,14160,14160,14160,14160,0
|
|
20230905,182200,485799060,14160,14160,14160,14160,0
|
|
20230905,182100,485799060,14160,14160,14160,14160,0
|
|
20230905,182000,485799060,14160,14160,14160,14160,0
|
|
20230905,181900,485799060,14160,14160,14160,14160,0
|
|
20230905,181800,485799060,14160,14160,14160,14160,0
|
|
20230905,181700,485799060,14160,14160,14160,14160,0
|
|
20230905,181600,485799060,14160,14160,14160,14160,0
|
|
20230905,181500,485799060,14160,14160,14160,14160,426
|
|
20230905,181400,485799060,14160,14160,14160,14160,0
|
|
20230905,181300,485799060,14160,14160,14160,14160,0
|
|
20230905,181200,485799060,14160,14160,14160,14160,0
|
|
20230905,181100,485799060,14160,14160,14160,14160,0
|
|
20230905,181000,485799060,14160,14160,14160,14160,0
|
|
20230905,180900,485799060,14160,14160,14160,14160,0
|
|
20230905,180800,485799060,14160,14160,14160,14160,0
|
|
20230905,180700,485799060,14160,14160,14160,14160,0
|
|
20230905,180600,485799060,14160,14160,14160,14160,0
|
|
20230905,180500,485799060,14160,14160,14160,14160,0
|
|
20230905,180400,485799060,14160,14160,14160,14160,0
|
|
20230905,180300,485799060,14160,14160,14160,14160,0
|
|
20230905,180200,485799060,14160,14160,14160,14160,0
|
|
20230905,180100,485799060,14160,14160,14160,14160,0
|
|
20230905,180000,485799060,14160,14160,14160,14160,0
|
|
20230905,175900,485799060,14160,14160,14160,14160,0
|
|
20230905,175800,485799060,14160,14160,14160,14160,0
|
|
20230905,175700,485799060,14160,14160,14160,14160,0
|
|
20230905,175600,485799060,14160,14160,14160,14160,0
|
|
20230905,175500,485799060,14160,14160,14160,14160,0
|
|
20230905,175400,485799060,14160,14160,14160,14160,0
|
|
20230905,175300,485799060,14160,14160,14160,14160,0
|
|
20230905,175200,485799060,14160,14160,14160,14160,0
|
|
20230905,175100,485799060,14160,14160,14160,14160,0
|
|
20230905,175000,485799060,14160,14160,14160,14160,0
|
|
20230905,174900,485799060,14160,14160,14160,14160,0
|
|
20230905,174800,485799060,14160,14160,14160,14160,0
|
|
20230905,174700,485799060,14160,14160,14160,14160,0
|
|
20230905,174600,485799060,14160,14160,14160,14160,0
|
|
20230905,174500,485799060,14160,14160,14160,14160,426
|
|
20230905,174400,485799060,14160,14160,14160,14160,0
|
|
20230905,174300,485799060,14160,14160,14160,14160,0
|
|
20230905,174200,485799060,14160,14160,14160,14160,0
|
|
20230905,174100,485799060,14160,14160,14160,14160,0
|
|
20230905,174000,485799060,14160,14160,14160,14160,0
|
|
20230905,173900,485799060,14160,14160,14160,14160,0
|
|
20230905,173800,485799060,14160,14160,14160,14160,0
|
|
20230905,173700,485799060,14160,14160,14160,14160,0
|
|
20230905,173600,485799060,14160,14160,14160,14160,0
|
|
20230905,173500,485799060,14160,14160,14160,14160,0
|
|
20230905,173400,485799060,14160,14160,14160,14160,0
|
|
20230905,173300,485799060,14160,14160,14160,14160,0
|
|
20230905,173200,485799060,14160,14160,14160,14160,0
|
|
20230905,173100,485799060,14160,14160,14160,14160,0
|
|
20230905,173000,485799060,14160,14160,14160,14160,0
|
|
20230905,172900,485799060,14160,14160,14160,14160,0
|
|
20230905,172800,485799060,14160,14160,14160,14160,0
|
|
20230905,172700,485799060,14160,14160,14160,14160,0
|
|
20230905,172600,485799060,14160,14160,14160,14160,0
|
|
20230905,172500,485799060,14160,14160,14160,14160,0
|
|
20230905,172400,485799060,14160,14160,14160,14160,0
|
|
20230905,172300,485799060,14160,14160,14160,14160,0
|
|
20230905,172200,485799060,14160,14160,14160,14160,0
|
|
20230905,172100,485799060,14160,14160,14160,14160,0
|
|
20230905,172000,485799060,14160,14160,14160,14160,0
|
|
20230905,171900,485799060,14160,14160,14160,14160,0
|
|
20230905,171800,485799060,14160,14160,14160,14160,0
|
|
20230905,171700,485799060,14160,14160,14160,14160,0
|
|
20230905,171600,485799060,14160,14160,14160,14160,0
|
|
20230905,171500,485799060,14160,14160,14160,14160,426
|
|
20230905,171400,485799060,14160,14160,14160,14160,0
|
|
20230905,171300,485799060,14160,14160,14160,14160,0
|
|
20230905,171200,485799060,14160,14160,14160,14160,0
|
|
20230905,171100,485799060,14160,14160,14160,14160,0
|
|
20230905,171000,485799060,14160,14160,14160,14160,0
|
|
20230905,170900,485799060,14160,14160,14160,14160,0
|
|
20230905,170800,485799060,14160,14160,14160,14160,0
|
|
20230905,170700,485799060,14160,14160,14160,14160,0
|
|
20230905,170600,485799060,14160,14160,14160,14160,0
|
|
20230905,170500,485799060,14160,14160,14160,14160,0
|
|
20230905,170400,485799060,14160,14160,14160,14160,0
|
|
20230905,170300,485799060,14160,14160,14160,14160,0
|
|
20230905,170200,485799060,14160,14160,14160,14160,0
|
|
20230905,170100,485799060,14160,14160,14160,14160,0
|
|
20230905,170000,485799060,14160,14160,14160,14160,0
|
|
20230905,165900,485799060,14160,14160,14160,14160,0
|
|
20230905,165800,485799060,14160,14160,14160,14160,0
|
|
20230905,165700,485799060,14160,14160,14160,14160,0
|
|
20230905,165600,485799060,14160,14160,14160,14160,0
|
|
20230905,165500,485799060,14160,14160,14160,14160,0
|
|
20230905,165400,485799060,14160,14160,14160,14160,0
|
|
20230905,165300,485799060,14160,14160,14160,14160,0
|
|
20230905,165200,485799060,14160,14160,14160,14160,0
|
|
20230905,165100,485799060,14160,14160,14160,14160,0
|
|
20230905,165000,485799060,14160,14160,14160,14160,0
|
|
20230905,164900,485799060,14160,14160,14160,14160,0
|
|
20230905,164800,485799060,14160,14160,14160,14160,0
|
|
20230905,164700,485799060,14160,14160,14160,14160,0
|
|
20230905,164600,485799060,14160,14160,14160,14160,0
|
|
20230905,164500,485799060,14160,14160,14160,14160,426
|
|
20230905,164400,485799060,14160,14160,14160,14160,0
|
|
20230905,164300,485799060,14160,14160,14160,14160,0
|
|
20230905,164200,485799060,14160,14160,14160,14160,0
|
|
20230905,164100,485799060,14160,14160,14160,14160,0
|
|
20230905,164000,485799060,14160,14160,14160,14160,0
|
|
20230905,163900,485799060,14160,14160,14160,14160,0
|
|
20230905,163800,485799060,14160,14160,14160,14160,0
|
|
20230905,163700,485799060,14160,14160,14160,14160,0
|
|
20230905,163600,485799060,14160,14160,14160,14160,0
|
|
20230905,163500,485799060,14160,14160,14160,14160,0
|
|
20230905,163400,485799060,14160,14160,14160,14160,0
|
|
20230905,163300,485799060,14160,14160,14160,14160,0
|
|
20230905,163200,485799060,14160,14160,14160,14160,0
|
|
20230905,163100,485799060,14160,14160,14160,14160,0
|
|
20230905,163000,485799060,14160,14160,14160,14160,0
|
|
20230905,162900,485799060,14160,14160,14160,14160,0
|
|
20230905,162800,485799060,14160,14160,14160,14160,0
|
|
20230905,162700,485799060,14160,14160,14160,14160,0
|
|
20230905,162600,485799060,14160,14160,14160,14160,0
|
|
20230905,162500,485799060,14160,14160,14160,14160,0
|
|
20230905,162400,485799060,14160,14160,14160,14160,0
|
|
20230905,162300,485799060,14160,14160,14160,14160,0
|
|
20230905,162200,485799060,14160,14160,14160,14160,0
|
|
20230905,162100,485799060,14160,14160,14160,14160,0
|
|
20230905,162000,485799060,14160,14160,14160,14160,0
|
|
20230905,161900,485799060,14160,14160,14160,14160,0
|
|
20230905,161800,485799060,14160,14160,14160,14160,0
|
|
20230905,161700,485799060,14160,14160,14160,14160,0
|
|
20230905,161600,485799060,14160,14160,14160,14160,0
|
|
20230905,161500,485799060,14160,14160,14160,14160,426
|
|
20230905,161400,485799060,14160,14160,14160,14160,0
|
|
20230905,161300,485799060,14160,14160,14160,14160,0
|
|
20230905,161200,485799060,14160,14160,14160,14160,0
|
|
20230905,161100,485799060,14160,14160,14160,14160,0
|
|
20230905,161000,485799060,14160,14160,14160,14160,0
|
|
20230905,160900,485799060,14160,14160,14160,14160,0
|
|
20230905,160800,485799060,14160,14160,14160,14160,0
|
|
20230905,160700,485799060,14160,14160,14160,14160,0
|
|
20230905,160600,485799060,14160,14160,14160,14160,0
|
|
20230905,160500,485799060,14160,14160,14160,14160,0
|
|
20230905,160400,485799060,14160,14160,14160,14160,0
|
|
20230905,160300,485799060,14160,14160,14160,14160,0
|
|
20230905,160200,485799060,14160,14160,14160,14160,0
|
|
20230905,160100,485799060,14160,14160,14160,14160,0
|
|
20230905,160000,485799060,14160,14160,14160,14160,0
|
|
20230905,155900,485799060,14160,14160,14160,14160,0
|
|
20230905,155800,485799060,14160,14160,14160,14160,0
|
|
20230905,155700,485799060,14160,14160,14160,14160,0
|
|
20230905,155600,485799060,14160,14160,14160,14160,0
|
|
20230905,155500,485799060,14160,14160,14160,14160,0
|
|
20230905,155400,485799060,14160,14160,14160,14160,0
|
|
20230905,155300,485799060,14160,14160,14160,14160,0
|
|
20230905,155200,485799060,14160,14160,14160,14160,0
|
|
20230905,155100,485799060,14160,14160,14160,14160,0
|
|
20230905,155000,485799060,14160,14160,14160,14160,0
|
|
20230905,154900,485799060,14160,14160,14160,14160,0
|
|
20230905,154800,485799060,14160,14160,14160,14160,0
|
|
20230905,154700,485799060,14160,14160,14160,14160,0
|
|
20230905,154600,485799060,14160,14160,14160,14160,0
|
|
20230905,154500,485799060,14160,14160,14160,14160,426
|
|
20230905,154400,485799060,14160,14160,14160,14160,0
|
|
20230905,154300,485799060,14160,14160,14160,14160,0
|
|
20230905,154200,485799060,14160,14160,14160,14160,0
|
|
20230905,154100,485799060,14160,14160,14160,14160,0
|
|
20230905,154000,485799060,14160,14160,14160,14160,0
|
|
20230905,153900,485799060,14160,14160,14160,14160,0
|
|
20230905,153800,485799060,14160,14160,14160,14160,0
|
|
20230905,153700,485799060,14160,14160,14160,14160,0
|
|
20230905,153600,485799060,14160,14160,14160,14160,0
|
|
20230905,153500,485799060,14160,14160,14160,14160,0
|
|
20230905,153400,485799060,14160,14160,14160,14160,0
|
|
20230905,153300,485799060,14160,14160,14160,14160,0
|
|
20230905,153200,485799060,14160,14160,14160,14160,0
|
|
20230905,153100,485799060,14160,14160,14160,14160,0
|
|
20230905,153000,485799060,14160,14160,14160,14160,426
|
|
20230905,152900,479766900,14160,14160,14160,14160,0
|
|
20230905,152800,479766900,14160,14160,14160,14160,0
|
|
20230905,152700,479766900,14160,14160,14160,14160,0
|
|
20230905,152600,479766900,14160,14160,14160,14160,0
|
|
20230905,152500,479766900,14160,14160,14160,14160,0
|
|
20230905,152400,479766900,14160,14160,14160,14160,0
|
|
20230905,152300,479766900,14160,14160,14160,14160,0
|
|
20230905,152200,479766900,14160,14160,14160,14160,0
|
|
20230905,152100,479766900,14160,14160,14160,14160,0
|
|
20230905,152000,479766900,14160,14160,14160,14160,0
|
|
20230905,151900,479766900,14160,14100,14180,14100,91
|
|
20230905,151800,478479680,14130,14090,14130,14090,132
|
|
20230905,151700,476617570,14090,14080,14090,14080,356
|
|
20230905,151600,471601940,14080,14080,14080,14080,114
|
|
20230905,151500,469996820,14080,14080,14080,14070,66
|
|
20230905,151400,469068010,14070,14080,14080,14070,30
|
|
20230905,151300,468645790,14080,14080,14080,14070,39
|
|
20230905,151200,468096680,14070,14080,14080,14070,54
|
|
20230905,151100,467336660,14080,14080,14080,14070,54
|
|
20230905,151000,466576640,14080,14080,14080,14070,44
|
|
20230905,150900,465957290,14120,14080,14120,14070,44
|
|
20230905,150800,465337930,14100,14070,14100,14070,67
|
|
20230905,150700,464394490,14070,14080,14080,14070,40
|
|
20230905,150600,463831420,14080,14080,14090,14070,69
|
|
20230905,150500,462860020,14060,14060,14060,14060,52
|
|
20230905,150400,462128900,14060,14070,14070,14060,48
|
|
20230905,150300,461454000,14060,14060,14070,14060,43
|
|
20230905,150200,460849320,14060,14070,14070,14060,65
|
|
20230905,150100,459934930,14070,14060,14080,14060,33
|
|
20230905,150000,459470710,14060,14070,14080,14060,209
|
|
20230905,145900,456530420,14080,14070,14080,14070,40
|
|
20230905,145800,455967610,14070,14070,14070,14070,39
|
|
20230905,145700,455418880,14070,14070,14070,14070,55
|
|
20230905,145600,454645030,14070,14070,14070,14070,36
|
|
20230905,145500,454138510,14080,14070,14080,14070,80
|
|
20230905,145400,453012410,14070,14070,14070,14070,114
|
|
20230905,145300,451408430,14070,14070,14070,14070,40
|
|
20230905,145200,450845630,14070,14070,14070,14070,55
|
|
20230905,145100,450071780,14070,14070,14070,14070,37
|
|
20230905,145000,449551190,14070,14070,14070,14070,55
|
|
20230905,144900,448777340,14070,14070,14070,14070,23
|
|
20230905,144800,448453730,14070,14070,14070,14070,37
|
|
20230905,144700,447933140,14070,14070,14070,14070,52
|
|
20230905,144600,447201500,14070,14070,14070,14070,180
|
|
20230905,144500,444668900,14070,14070,14070,14070,38
|
|
20230905,144400,444134240,14070,14070,14070,14070,52
|
|
20230905,144300,443402600,14070,14070,14070,14070,23
|
|
20230905,144200,443078990,14080,14080,14080,14080,49
|
|
20230905,144100,442389070,14080,14070,14080,14070,90
|
|
20230905,144000,441122260,14070,14070,14070,14070,47
|
|
20230905,143900,440460970,14060,14060,14060,14060,53
|
|
20230905,143800,439715790,14060,14060,14060,14060,40
|
|
20230905,143700,439153390,14060,14060,14060,14060,23
|
|
20230905,143600,438830010,14060,14060,14060,14060,44
|
|
20230905,143500,438211370,14070,14060,14070,14060,91
|
|
20230905,143400,436931390,14060,14060,14060,14060,53
|
|
20230905,143300,436186210,14060,14060,14060,14060,40
|
|
20230905,143200,435623810,14060,14070,14070,14060,43
|
|
20230905,143100,435018950,14070,14070,14080,14070,45
|
|
20230905,143000,434385790,14070,14070,14070,14070,42
|
|
20230905,142900,433794850,14070,14070,14070,14070,58
|
|
20230905,142800,432978790,14080,14070,14080,14070,231
|
|
20230905,142700,429728420,14070,14070,14070,14070,41
|
|
20230905,142600,429151550,14070,14080,14080,14070,55
|
|
20230905,142500,428377560,14080,14080,14080,14080,35
|
|
20230905,142400,427884760,14080,14090,14090,14080,57
|
|
20230905,142300,427081980,14090,14060,14090,14060,87
|
|
20230905,142200,425857920,14060,14060,14060,14060,43
|
|
20230905,142100,425253340,14070,14070,14070,14060,1064
|
|
20230905,142000,410282870,14070,14070,14070,14070,48
|
|
20230905,141900,409607510,14070,14060,14080,14060,45
|
|
20230905,141800,408974310,14060,14060,14060,14060,60
|
|
20230905,141700,408130710,14060,14060,14070,14060,46
|
|
20230905,141600,407483940,14060,14060,14060,14060,57
|
|
20230905,141500,406682520,14060,14060,14070,14060,67
|
|
20230905,141400,405740260,14070,14070,14070,14070,49
|
|
20230905,141300,405050830,14070,14080,14080,14070,42
|
|
20230905,141200,404459690,14080,14070,14080,14070,65
|
|
20230905,141100,403544980,14070,14070,14070,14070,56
|
|
20230905,141000,402757060,14070,14070,14080,14070,147
|
|
20230905,140900,400688450,14070,14070,14070,14070,92
|
|
20230905,140800,399394010,14070,14070,14070,14070,57
|
|
20230905,140700,398592020,14070,14070,14070,14070,78
|
|
20230905,140600,397494560,14070,14070,14070,14070,58
|
|
20230905,140500,396678500,14070,14070,14070,14070,64
|
|
20230905,140400,395778020,14070,14070,14070,14070,51
|
|
20230905,140300,395060450,14070,14070,14070,14070,63
|
|
20230905,140200,394174040,14070,14070,14070,14070,41
|
|
20230905,140100,393597170,14070,14070,14110,14070,36
|
|
20230905,140000,393090420,14070,14070,14080,14070,59
|
|
20230905,135900,392260210,14070,14080,14080,14070,74
|
|
20230905,135800,391218760,14080,14070,14080,14070,60
|
|
20230905,135700,390374320,14070,14080,14080,14070,132
|
|
20230905,135600,388516620,14070,14070,14070,14070,42
|
|
20230905,135500,387925680,14070,14070,14070,14070,79
|
|
20230905,135400,386814150,14070,14070,14070,14070,109
|
|
20230905,135300,385280520,14070,14070,14080,14070,172
|
|
20230905,135200,382859680,14070,14070,14070,14070,84
|
|
20230905,135100,381677800,14070,14070,14070,14070,40
|
|
20230905,135000,381115000,14070,14070,14070,14070,101
|
|
20230905,134900,379693930,14070,14080,14080,14070,22
|
|
20230905,134800,379384190,14080,14080,14080,14080,51
|
|
20230905,134700,378666110,14080,14070,14080,14070,147
|
|
20230905,134600,376596720,14080,14070,14080,14070,89
|
|
20230905,134500,375344470,14070,14070,14070,14070,49
|
|
20230905,134400,374655040,14070,14070,14070,14070,38
|
|
20230905,134300,374120380,14070,14080,14080,14070,271
|
|
20230905,134200,370306530,14080,14080,14080,14080,50
|
|
20230905,134100,369602530,14080,14080,14080,14080,38
|
|
20230905,134000,369067490,14080,14080,14080,14080,54
|
|
20230905,133900,368307170,14080,14080,14080,14080,38
|
|
20230905,133800,367772130,14080,14080,14080,14080,37
|
|
20230905,133700,367251170,14070,14070,14080,14070,48
|
|
20230905,133600,366575700,14070,14080,14080,14070,36
|
|
20230905,133500,366069150,14070,14080,14080,14070,60
|
|
20230905,133400,365224540,14080,14080,14080,14070,40
|
|
20230905,133300,364661570,14080,14080,14080,14070,53
|
|
20230905,133200,363915700,14080,14070,14080,14070,54
|
|
20230905,133100,363155870,14070,14070,14070,14070,23
|
|
20230905,133000,362832260,14070,14110,14110,14070,76
|
|
20230905,132900,361760740,14120,14070,14120,14070,93
|
|
20230905,132800,360449880,14070,14070,14080,14070,89
|
|
20230905,132700,359197130,14070,14070,14070,14070,51
|
|
20230905,132600,358479560,14070,14070,14070,14070,38
|
|
20230905,132500,357944900,14070,14070,14070,14070,20
|
|
20230905,132400,357663500,14070,14070,14070,14070,49
|
|
20230905,132300,356974070,14070,14070,14070,14070,42
|
|
20230905,132200,356383130,14070,14070,14070,14070,51
|
|
20230905,132100,355665560,14070,14070,14070,14070,41
|
|
20230905,132000,355088690,14060,14060,14060,14060,20
|
|
20230905,131900,354807490,14060,14070,14080,14060,52
|
|
20230905,131800,354076010,14070,14060,14070,14060,266
|
|
20230905,131700,350334340,14060,14070,14070,14060,86
|
|
20230905,131600,349124680,14070,14070,14070,14070,38
|
|
20230905,131500,348590020,14070,14070,14070,14070,37
|
|
20230905,131400,348069430,14070,14070,14080,14070,32
|
|
20230905,131300,347619180,14080,14060,14080,14060,64
|
|
20230905,131200,346718440,14070,14070,14070,14060,58
|
|
20230905,131100,345902730,14060,14060,14060,14060,109
|
|
20230905,131000,344370190,14060,14070,14070,14060,139
|
|
20230905,130900,342414890,14070,14070,14070,14070,51
|
|
20230905,130800,341697320,14070,14060,14070,14060,22
|
|
20230905,130700,341387790,14060,14060,14060,14060,36
|
|
20230905,130600,340881630,14060,14060,14070,14060,61
|
|
20230905,130500,340023870,14060,14060,14060,14060,38
|
|
20230905,130400,339489590,14070,14060,14070,14060,59
|
|
20230905,130300,338659950,14060,14070,14070,14060,57
|
|
20230905,130200,337858170,14070,14070,14070,14070,17
|
|
20230905,130100,337618980,14070,14070,14070,14070,47
|
|
20230905,130000,336957690,14070,14060,14070,14060,82
|
|
20230905,125900,335804330,14060,14060,14070,14060,65
|
|
20230905,125800,334890270,14060,14070,14070,14060,56
|
|
20230905,125700,334102360,14060,14080,14080,14060,101
|
|
20230905,125600,332681480,14080,14080,14080,14080,67
|
|
20230905,125500,331738120,14080,14060,14080,14060,152
|
|
20230905,125400,329598000,14060,14060,14120,14060,72
|
|
20230905,125300,328585560,14060,14060,14060,14060,84
|
|
20230905,125200,327404520,14060,14100,14100,14060,190
|
|
20230905,125100,324726800,14060,14060,14080,14060,106
|
|
20230905,125000,323236000,14060,14060,14060,14060,55
|
|
20230905,124900,322462700,14060,14060,14060,14060,69
|
|
20230905,124800,321492560,14060,14060,14060,14060,86
|
|
20230905,124700,320283400,14050,14050,14050,14050,124
|
|
20230905,124600,318541200,14050,14050,14060,14050,97
|
|
20230905,124500,317178210,14050,14060,14060,14050,77
|
|
20230905,124400,316095910,14070,14060,14070,14050,96
|
|
20230905,124300,314745900,14060,14060,14060,14060,84
|
|
20230905,124200,313564860,14060,14060,14070,14060,72
|
|
20230905,124100,312552530,14060,14060,14080,14060,108
|
|
20230905,124000,311033610,14060,14060,14060,14060,71
|
|
20230905,123900,310035350,14070,14050,14070,14050,106
|
|
20230905,123800,308545500,14050,14050,14050,14050,67
|
|
20230905,123700,307604150,14050,14050,14050,14050,72
|
|
20230905,123600,306592550,14050,14050,14050,14050,33
|
|
20230905,123500,306128900,14050,14050,14070,14050,113
|
|
20230905,123400,304540250,14050,14050,14050,14050,73
|
|
20230905,123300,303514600,14050,14050,14050,14050,82
|
|
20230905,123200,302362500,14050,14050,14090,14050,96
|
|
20230905,123100,301012100,14050,14050,14050,14050,76
|
|
20230905,123000,299944300,14050,14070,14070,14050,530
|
|
20230905,122900,292487800,14050,14040,14050,14040,174
|
|
20230905,122800,290043430,14050,14040,14050,14040,56
|
|
20230905,122700,289257090,14040,14040,14040,14040,34
|
|
20230905,122600,288779730,14040,14040,14040,14040,19
|
|
20230905,122500,288512970,14050,14050,14060,14050,121
|
|
20230905,122400,286812910,14050,14050,14050,14050,72
|
|
20230905,122300,285801310,14050,14050,14060,14050,104
|
|
20230905,122200,284339890,14050,14050,14060,14050,91
|
|
20230905,122100,283061120,14050,14050,14060,14050,72
|
|
20230905,122000,282049510,14050,14050,14050,14050,35
|
|
20230905,121900,281557760,14050,14050,14050,14050,73
|
|
20230905,121800,280532110,14060,14060,14060,14060,91
|
|
20230905,121700,279252650,14060,14060,14060,14050,96
|
|
20230905,121600,277903270,14060,14060,14060,14060,70
|
|
20230905,121500,276919070,14060,14060,14060,14050,119
|
|
20230905,121400,275246460,14050,14050,14050,14050,54
|
|
20230905,121300,274487760,14050,14050,14050,14050,71
|
|
20230905,121200,273490210,14050,14050,14050,14050,75
|
|
20230905,121100,272436460,14050,14060,14060,14050,157
|
|
20230905,121000,270229600,14050,14050,14060,14050,159
|
|
20230905,120900,267994910,14070,14070,14070,14050,1178
|
|
20230905,120800,251429530,14060,14060,14060,14060,54
|
|
20230905,120700,250670290,14060,14080,14080,14060,461
|
|
20230905,120600,244183400,14080,14080,14080,14080,86
|
|
20230905,120500,242972520,14080,14070,14080,14070,185
|
|
20230905,120400,240367860,14070,14080,14080,14070,378
|
|
20230905,120300,235047900,14080,14080,14080,14080,71
|
|
20230905,120200,234048220,14080,14090,14090,14080,180
|
|
20230905,120100,231512700,14090,14080,14100,14080,196
|
|
20230905,120000,228751060,14080,14080,14090,14080,76
|
|
20230905,115900,227680930,14080,14080,14090,14080,102
|
|
20230905,115800,226244590,14080,14080,14090,14080,94
|
|
20230905,115700,224920970,14090,14080,14100,14080,68
|
|
20230905,115600,223963390,14080,14070,14080,14070,119
|
|
20230905,115500,222288320,14080,14070,14100,14070,552
|
|
20230905,115400,214509420,14070,14080,14080,14070,303
|
|
20230905,115300,210243390,14080,14080,14080,14080,254
|
|
20230905,115200,206667070,14080,14090,14110,14080,787
|
|
20230905,115100,195578570,14090,14100,14100,14090,117
|
|
20230905,115000,193929290,14100,14110,14110,14100,919
|
|
20230905,114900,180970750,14100,14120,14120,14100,1058
|
|
20230905,114800,166037950,14120,14120,14130,14120,130
|
|
20230905,114700,164202300,14120,14140,14140,14120,572
|
|
20230905,114600,156118210,14140,14140,14140,14140,272
|
|
20230905,114500,152272130,14140,14140,14140,14140,69
|
|
20230905,114400,151296470,14140,14140,14140,14140,68
|
|
20230905,114300,150334950,14150,14130,14150,14130,241
|
|
20230905,114200,146926050,14130,14140,14140,14130,256
|
|
20230905,114100,143306520,14150,14140,14150,14140,50
|
|
20230905,114000,142599440,14140,14130,14140,14130,84
|
|
20230905,113900,141412080,14130,14120,14130,14120,98
|
|
20230905,113800,140027720,14120,14140,14140,14110,1008
|
|
20230905,113700,125790100,14130,14150,14150,14130,448
|
|
20230905,113600,119454050,14140,14140,14140,14130,438
|
|
20230905,113500,113261110,14160,14160,14160,14140,2045
|
|
20230905,113400,84316210,14160,14170,14170,14160,244
|
|
20230905,113300,80858760,14170,14170,14170,14170,19
|
|
20230905,113200,80589530,14170,14180,14180,14170,341
|
|
20230905,113100,75754560,14160,14170,14170,14160,63
|
|
20230905,113000,74862470,14170,14170,14170,14170,560
|
|
20230905,112900,66927270,14170,14180,14180,14170,425
|
|
20230905,112800,60901190,14190,14180,14190,14180,59
|
|
20230905,112700,60064170,14190,14180,14190,14170,761
|
|
20230905,112600,49269080,14180,14200,14200,14180,951
|
|
20230905,112500,35773480,14200,14200,14240,14200,238
|
|
20230905,112400,32393680,14200,14210,14250,14200,247
|
|
20230905,112300,28883930,14210,14210,14210,14210,20
|
|
20230905,112200,28599730,14210,14220,14220,14210,186
|
|
20230905,112100,25954820,14220,14220,14220,14220,11
|
|
20230905,112000,25798400,14220,14230,14230,14220,66
|
|
20230905,111900,24859240,14230,14230,14230,14230,41
|
|
20230905,111800,24275810,14230,14230,14230,14230,0
|
|
20230905,111700,24275810,14230,14230,14230,14230,0
|
|
20230905,111600,24275810,14230,14230,14230,14230,0
|
|
20230905,111500,24275810,14230,14230,14230,14230,0
|
|
20230905,111400,24275810,14230,14230,14230,14230,0
|
|
20230905,111300,24275810,14230,14230,14230,14230,0
|
|
20230905,111200,24275810,14230,14230,14230,14230,0
|
|
20230905,111100,24275810,14230,14230,14230,14230,4
|
|
20230905,111000,24218890,14220,14220,14220,14220,0
|
|
20230905,110900,24218890,14220,14220,14220,14220,0
|
|
20230905,110800,24218890,14220,14220,14220,14220,0
|
|
20230905,110700,24218890,14220,14220,14220,14220,0
|
|
20230905,110600,24218890,14220,14220,14220,14220,0
|
|
20230905,110500,24218890,14220,14220,14220,14220,0
|
|
20230905,110400,24218890,14220,14230,14230,14220,4
|
|
20230905,110300,24161980,14230,14230,14230,14230,0
|
|
20230905,110200,24161980,14230,14230,14230,14230,0
|
|
20230905,110100,24161980,14230,14230,14230,14230,0
|
|
20230905,110000,24161980,14230,14230,14230,14230,4
|
|
20230905,105900,24105060,14230,14230,14230,14230,0
|
|
20230905,105800,24105060,14230,14230,14230,14230,0
|
|
20230905,105700,24105060,14230,14230,14230,14230,0
|
|
20230905,105600,24105060,14230,14230,14230,14230,0
|
|
20230905,105500,24105060,14230,14230,14260,14230,8
|
|
20230905,105400,23991190,14230,14230,14230,14230,85
|
|
20230905,105300,22781640,14230,14230,14230,14230,15
|
|
20230905,105200,22568190,14240,14240,14240,14240,0
|
|
20230905,105100,22568190,14240,14240,14240,14240,0
|
|
20230905,105000,22568190,14240,14240,14240,14240,0
|
|
20230905,104900,22568190,14240,14240,14240,14240,25
|
|
20230905,104800,22212190,14240,14240,14240,14240,4
|
|
20230905,104700,22155230,14240,14240,14240,14240,0
|
|
20230905,104600,22155230,14240,14240,14240,14240,0
|
|
20230905,104500,22155230,14240,14240,14240,14240,0
|
|
20230905,104400,22155230,14240,14240,14240,14240,0
|
|
20230905,104300,22155230,14240,14240,14240,14240,0
|
|
20230905,104200,22155230,14240,14240,14240,14240,0
|
|
20230905,104100,22155230,14240,14240,14240,14240,0
|
|
20230905,104000,22155230,14240,14240,14240,14240,5
|
|
20230905,103900,22084030,14260,14260,14260,14260,0
|
|
20230905,103800,22084030,14260,14260,14260,14260,0
|
|
20230905,103700,22084030,14260,14260,14260,14260,0
|
|
20230905,103600,22084030,14260,14260,14260,14260,0
|
|
20230905,103500,22084030,14260,14260,14260,14260,0
|
|
20230905,103400,22084030,14260,14260,14260,14260,0
|
|
20230905,103300,22084030,14260,14260,14260,14260,0
|
|
20230905,103200,22084030,14260,14260,14260,14260,0
|
|
20230905,103100,22084030,14260,14260,14260,14260,5
|
|
20230905,103000,22012730,14260,14260,14260,14260,0
|
|
20230905,102900,22012730,14260,14260,14260,14260,0
|
|
20230905,102800,22012730,14260,14230,14260,14230,31
|
|
20230905,102700,21571060,14220,14220,14220,14220,54
|
|
20230905,102600,20803180,14210,14220,14220,14210,34
|
|
20230905,102500,20319950,14220,14220,14220,14220,0
|
|
20230905,102400,20319950,14220,14220,14230,14220,11
|
|
20230905,102300,20163500,14210,14210,14210,14210,0
|
|
20230905,102200,20163500,14210,14210,14210,14210,1
|
|
20230905,102100,20149290,14210,14210,14210,14210,0
|
|
20230905,102000,20149290,14210,14210,14210,14210,0
|
|
20230905,101900,20149290,14210,14250,14250,14210,111
|
|
20230905,101800,18568670,14250,14250,14250,14250,119
|
|
20230905,101700,16872920,14250,14250,14250,14250,310
|
|
20230905,101600,12455420,14250,14250,14250,14250,6
|
|
20230905,101500,12369920,14250,14280,14280,14250,172
|
|
20230905,101400,9914640,14280,14280,14280,14280,5
|
|
20230905,101300,9843240,14280,14280,14280,14280,0
|
|
20230905,101200,9843240,14280,14280,14280,14280,0
|
|
20230905,101100,9843240,14280,14280,14280,14280,0
|
|
20230905,101000,9843240,14280,14290,14290,14280,17
|
|
20230905,100900,9600370,14290,14290,14290,14290,0
|
|
20230905,100800,9600370,14290,14290,14290,14290,0
|
|
20230905,100700,9600370,14290,14290,14290,14290,0
|
|
20230905,100600,9600370,14290,14290,14290,14290,0
|
|
20230905,100500,9600370,14290,14290,14290,14290,0
|
|
20230905,100400,9600370,14290,14290,14290,14290,0
|
|
20230905,100300,9600370,14290,14290,14290,14290,120
|
|
20230905,100200,7885570,14290,14290,14290,14290,0
|
|
20230905,100100,7885570,14290,14290,14290,14290,5
|
|
20230905,100000,7814120,14310,14310,14310,14310,1
|
|
20230905,095900,7799810,14290,14290,14290,14290,0
|
|
20230905,095800,7799810,14290,14290,14290,14290,0
|
|
20230905,095700,7799810,14290,14290,14290,14290,0
|
|
20230905,095600,7799810,14290,14300,14300,14290,8
|
|
20230905,095500,7685460,14300,14300,14300,14300,0
|
|
20230905,095400,7685460,14300,14300,14300,14300,0
|
|
20230905,095300,7685460,14300,14300,14300,14300,0
|
|
20230905,095200,7685460,14300,14300,14300,14300,5
|
|
20230905,095100,7613960,14300,14300,14300,14300,0
|
|
20230905,095000,7613960,14300,14300,14300,14300,3
|
|
20230905,094900,7571060,14280,14280,14280,14280,0
|
|
20230905,094800,7571060,14280,14280,14280,14280,0
|
|
20230905,094700,7571060,14280,14290,14290,14280,7
|
|
20230905,094600,7471080,14290,14290,14290,14290,15
|
|
20230905,094500,7256730,14290,14290,14290,14290,0
|
|
20230905,094400,7256730,14290,14290,14290,14290,0
|
|
20230905,094300,7256730,14290,14290,14290,14290,5
|
|
20230905,094200,7185280,14300,14300,14300,14300,0
|
|
20230905,094100,7185280,14300,14300,14300,14300,0
|
|
20230905,094000,7185280,14300,14300,14300,14300,55
|
|
20230905,093900,6398780,14300,14300,14300,14300,10
|
|
20230905,093800,6255780,14300,14300,14300,14300,0
|
|
20230905,093700,6255780,14300,14300,14300,14300,5
|
|
20230905,093600,6184280,14320,14320,14320,14320,0
|
|
20230905,093500,6184280,14320,14320,14320,14320,0
|
|
20230905,093400,6184280,14320,14320,14320,14320,0
|
|
20230905,093300,6184280,14320,14320,14320,14320,0
|
|
20230905,093200,6184280,14320,14320,14320,14320,1
|
|
20230905,093100,6169960,14300,14300,14300,14300,5
|
|
20230905,093000,6098460,14320,14330,14330,14320,3
|
|
20230905,092900,6055480,14350,14350,14350,14350,3
|
|
20230905,092800,6012430,14370,14370,14370,14370,69
|
|
20230905,092700,5020900,14370,14370,14370,14370,0
|
|
20230905,092600,5020900,14370,14370,14370,14370,0
|
|
20230905,092500,5020900,14370,14370,14370,14370,0
|
|
20230905,092400,5020900,14370,14370,14370,14370,0
|
|
20230905,092300,5020900,14370,14370,14370,14370,1
|
|
20230905,092200,5006530,14300,14300,14300,14300,5
|
|
20230905,092100,4935030,14300,14300,14300,14300,0
|
|
20230905,092000,4935030,14300,14300,14300,14300,5
|
|
20230905,091900,4863530,14300,14300,14300,14300,1
|
|
20230905,091800,4849230,14300,14300,14300,14300,0
|
|
20230905,091700,4849230,14300,14300,14300,14300,2
|
|
20230905,091600,4820630,14380,14380,14380,14380,1
|
|
20230905,091500,4806250,14380,14380,14380,14380,0
|
|
20230905,091400,4806250,14380,14380,14380,14380,0
|
|
20230905,091300,4806250,14380,14380,14380,14380,0
|
|
20230905,091200,4806250,14380,14380,14380,14380,3
|
|
20230905,091100,4763110,14380,14380,14380,14380,0
|
|
20230905,091000,4763110,14380,14380,14380,14380,116
|
|
20230905,090900,3095030,14280,14280,14280,14280,0
|
|
20230905,090800,3095030,14280,14280,14280,14280,0
|
|
20230905,090700,3095030,14280,14280,14280,14280,5
|
|
20230905,090600,3023630,14330,14330,14330,14330,0
|
|
20230905,090500,3023630,14330,14330,14330,14330,0
|
|
20230905,090400,3023630,14330,14330,14330,14330,0
|
|
20230905,090300,3023630,14330,14330,14330,14330,195
|
|
20230905,090200,229280,14330,14330,14330,14330,5
|
|
20230905,090100,157630,14330,14330,14330,14330,0
|
|
20230905,090000,157630,14330,14330,14330,14330,11
|