663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,200000,189154350,13960,13960,13960,13960,1666
|
|
20230905,195900,189154350,13960,13960,13960,13960,0
|
|
20230905,195800,189154350,13960,13960,13960,13960,0
|
|
20230905,195700,189154350,13960,13960,13960,13960,0
|
|
20230905,195600,189154350,13960,13960,13960,13960,0
|
|
20230905,195500,189154350,13960,13960,13960,13960,0
|
|
20230905,195400,189154350,13960,13960,13960,13960,0
|
|
20230905,195300,189154350,13960,13960,13960,13960,0
|
|
20230905,195200,189154350,13960,13960,13960,13960,0
|
|
20230905,195100,189154350,13960,13960,13960,13960,0
|
|
20230905,195000,189154350,13960,13960,13960,13960,0
|
|
20230905,194900,189154350,13960,13960,13960,13960,0
|
|
20230905,194800,189154350,13960,13960,13960,13960,0
|
|
20230905,194700,189154350,13960,13960,13960,13960,0
|
|
20230905,194600,189154350,13960,13960,13960,13960,0
|
|
20230905,194500,189154350,13960,13960,13960,13960,0
|
|
20230905,194400,189154350,13960,13960,13960,13960,0
|
|
20230905,194300,189154350,13960,13960,13960,13960,0
|
|
20230905,194200,189154350,13960,13960,13960,13960,0
|
|
20230905,194100,189154350,13960,13960,13960,13960,0
|
|
20230905,194000,189154350,13960,13960,13960,13960,0
|
|
20230905,193900,189154350,13960,13960,13960,13960,0
|
|
20230905,193800,189154350,13960,13960,13960,13960,0
|
|
20230905,193700,189154350,13960,13960,13960,13960,0
|
|
20230905,193600,189154350,13960,13960,13960,13960,0
|
|
20230905,193500,189154350,13960,13960,13960,13960,0
|
|
20230905,193400,189154350,13960,13960,13960,13960,0
|
|
20230905,193300,189154350,13960,13960,13960,13960,0
|
|
20230905,193200,189154350,13960,13960,13960,13960,0
|
|
20230905,193100,189154350,13960,13960,13960,13960,0
|
|
20230905,193000,189154350,13960,13960,13960,13960,1666
|
|
20230905,192900,189154350,13960,13960,13960,13960,0
|
|
20230905,192800,189154350,13960,13960,13960,13960,0
|
|
20230905,192700,189154350,13960,13960,13960,13960,0
|
|
20230905,192600,189154350,13960,13960,13960,13960,0
|
|
20230905,192500,189154350,13960,13960,13960,13960,0
|
|
20230905,192400,189154350,13960,13960,13960,13960,0
|
|
20230905,192300,189154350,13960,13960,13960,13960,0
|
|
20230905,192200,189154350,13960,13960,13960,13960,0
|
|
20230905,192100,189154350,13960,13960,13960,13960,0
|
|
20230905,192000,189154350,13960,13960,13960,13960,0
|
|
20230905,191900,189154350,13960,13960,13960,13960,0
|
|
20230905,191800,189154350,13960,13960,13960,13960,0
|
|
20230905,191700,189154350,13960,13960,13960,13960,0
|
|
20230905,191600,189154350,13960,13960,13960,13960,0
|
|
20230905,191500,189154350,13960,13960,13960,13960,0
|
|
20230905,191400,189154350,13960,13960,13960,13960,0
|
|
20230905,191300,189154350,13960,13960,13960,13960,0
|
|
20230905,191200,189154350,13960,13960,13960,13960,0
|
|
20230905,191100,189154350,13960,13960,13960,13960,0
|
|
20230905,191000,189154350,13960,13960,13960,13960,0
|
|
20230905,190900,189154350,13960,13960,13960,13960,0
|
|
20230905,190800,189154350,13960,13960,13960,13960,0
|
|
20230905,190700,189154350,13960,13960,13960,13960,0
|
|
20230905,190600,189154350,13960,13960,13960,13960,0
|
|
20230905,190500,189154350,13960,13960,13960,13960,0
|
|
20230905,190400,189154350,13960,13960,13960,13960,0
|
|
20230905,190300,189154350,13960,13960,13960,13960,0
|
|
20230905,190200,189154350,13960,13960,13960,13960,0
|
|
20230905,190100,189154350,13960,13960,13960,13960,0
|
|
20230905,190000,189154350,13960,13960,13960,13960,1666
|
|
20230905,185900,189154350,13960,13960,13960,13960,0
|
|
20230905,185800,189154350,13960,13960,13960,13960,0
|
|
20230905,185700,189154350,13960,13960,13960,13960,0
|
|
20230905,185600,189154350,13960,13960,13960,13960,0
|
|
20230905,185500,189154350,13960,13960,13960,13960,0
|
|
20230905,185400,189154350,13960,13960,13960,13960,0
|
|
20230905,185300,189154350,13960,13960,13960,13960,0
|
|
20230905,185200,189154350,13960,13960,13960,13960,0
|
|
20230905,185100,189154350,13960,13960,13960,13960,0
|
|
20230905,185000,189154350,13960,13960,13960,13960,0
|
|
20230905,184900,189154350,13960,13960,13960,13960,0
|
|
20230905,184800,189154350,13960,13960,13960,13960,0
|
|
20230905,184700,189154350,13960,13960,13960,13960,0
|
|
20230905,184600,189154350,13960,13960,13960,13960,0
|
|
20230905,184500,189154350,13960,13960,13960,13960,0
|
|
20230905,184400,189154350,13960,13960,13960,13960,0
|
|
20230905,184300,189154350,13960,13960,13960,13960,0
|
|
20230905,184200,189154350,13960,13960,13960,13960,0
|
|
20230905,184100,189154350,13960,13960,13960,13960,0
|
|
20230905,184000,189154350,13960,13960,13960,13960,0
|
|
20230905,183900,189154350,13960,13960,13960,13960,0
|
|
20230905,183800,189154350,13960,13960,13960,13960,0
|
|
20230905,183700,189154350,13960,13960,13960,13960,0
|
|
20230905,183600,189154350,13960,13960,13960,13960,0
|
|
20230905,183500,189154350,13960,13960,13960,13960,0
|
|
20230905,183400,189154350,13960,13960,13960,13960,0
|
|
20230905,183300,189154350,13960,13960,13960,13960,0
|
|
20230905,183200,189154350,13960,13960,13960,13960,0
|
|
20230905,183100,189154350,13960,13960,13960,13960,0
|
|
20230905,183000,189154350,13960,13960,13960,13960,1666
|
|
20230905,182900,189154350,13960,13960,13960,13960,0
|
|
20230905,182800,189154350,13960,13960,13960,13960,0
|
|
20230905,182700,189154350,13960,13960,13960,13960,0
|
|
20230905,182600,189154350,13960,13960,13960,13960,0
|
|
20230905,182500,189154350,13960,13960,13960,13960,0
|
|
20230905,182400,189154350,13960,13960,13960,13960,0
|
|
20230905,182300,189154350,13960,13960,13960,13960,0
|
|
20230905,182200,189154350,13960,13960,13960,13960,0
|
|
20230905,182100,189154350,13960,13960,13960,13960,0
|
|
20230905,182000,189154350,13960,13960,13960,13960,0
|
|
20230905,181900,189154350,13960,13960,13960,13960,0
|
|
20230905,181800,189154350,13960,13960,13960,13960,0
|
|
20230905,181700,189154350,13960,13960,13960,13960,0
|
|
20230905,181600,189154350,13960,13960,13960,13960,0
|
|
20230905,181500,189154350,13960,13960,13960,13960,0
|
|
20230905,181400,189154350,13960,13960,13960,13960,0
|
|
20230905,181300,189154350,13960,13960,13960,13960,0
|
|
20230905,181200,189154350,13960,13960,13960,13960,0
|
|
20230905,181100,189154350,13960,13960,13960,13960,0
|
|
20230905,181000,189154350,13960,13960,13960,13960,0
|
|
20230905,180900,189154350,13960,13960,13960,13960,0
|
|
20230905,180800,189154350,13960,13960,13960,13960,0
|
|
20230905,180700,189154350,13960,13960,13960,13960,0
|
|
20230905,180600,189154350,13960,13960,13960,13960,0
|
|
20230905,180500,189154350,13960,13960,13960,13960,0
|
|
20230905,180400,189154350,13960,13960,13960,13960,0
|
|
20230905,180300,189154350,13960,13960,13960,13960,0
|
|
20230905,180200,189154350,13960,13960,13960,13960,0
|
|
20230905,180100,189154350,13960,13960,13960,13960,0
|
|
20230905,180000,189154350,13960,13960,13960,13960,1666
|
|
20230905,175900,189154350,13960,13960,13960,13960,0
|
|
20230905,175800,189154350,13960,13960,13960,13960,0
|
|
20230905,175700,189154350,13960,13960,13960,13960,0
|
|
20230905,175600,189154350,13960,13960,13960,13960,0
|
|
20230905,175500,189154350,13960,13960,13960,13960,0
|
|
20230905,175400,189154350,13960,13960,13960,13960,0
|
|
20230905,175300,189154350,13960,13960,13960,13960,0
|
|
20230905,175200,189154350,13960,13960,13960,13960,0
|
|
20230905,175100,189154350,13960,13960,13960,13960,0
|
|
20230905,175000,189154350,13960,13960,13960,13960,0
|
|
20230905,174900,189154350,13960,13960,13960,13960,0
|
|
20230905,174800,189154350,13960,13960,13960,13960,0
|
|
20230905,174700,189154350,13960,13960,13960,13960,0
|
|
20230905,174600,189154350,13960,13960,13960,13960,0
|
|
20230905,174500,189154350,13960,13960,13960,13960,0
|
|
20230905,174400,189154350,13960,13960,13960,13960,0
|
|
20230905,174300,189154350,13960,13960,13960,13960,0
|
|
20230905,174200,189154350,13960,13960,13960,13960,0
|
|
20230905,174100,189154350,13960,13960,13960,13960,0
|
|
20230905,174000,189154350,13960,13960,13960,13960,0
|
|
20230905,173900,189154350,13960,13960,13960,13960,0
|
|
20230905,173800,189154350,13960,13960,13960,13960,0
|
|
20230905,173700,189154350,13960,13960,13960,13960,0
|
|
20230905,173600,189154350,13960,13960,13960,13960,0
|
|
20230905,173500,189154350,13960,13960,13960,13960,0
|
|
20230905,173400,189154350,13960,13960,13960,13960,0
|
|
20230905,173300,189154350,13960,13960,13960,13960,0
|
|
20230905,173200,189154350,13960,13960,13960,13960,0
|
|
20230905,173100,189154350,13960,13960,13960,13960,0
|
|
20230905,173000,189154350,13960,13960,13960,13960,1666
|
|
20230905,172900,189154350,13960,13960,13960,13960,0
|
|
20230905,172800,189154350,13960,13960,13960,13960,0
|
|
20230905,172700,189154350,13960,13960,13960,13960,0
|
|
20230905,172600,189154350,13960,13960,13960,13960,0
|
|
20230905,172500,189154350,13960,13960,13960,13960,0
|
|
20230905,172400,189154350,13960,13960,13960,13960,0
|
|
20230905,172300,189154350,13960,13960,13960,13960,0
|
|
20230905,172200,189154350,13960,13960,13960,13960,0
|
|
20230905,172100,189154350,13960,13960,13960,13960,0
|
|
20230905,172000,189154350,13960,13960,13960,13960,0
|
|
20230905,171900,189154350,13960,13960,13960,13960,0
|
|
20230905,171800,189154350,13960,13960,13960,13960,0
|
|
20230905,171700,189154350,13960,13960,13960,13960,0
|
|
20230905,171600,189154350,13960,13960,13960,13960,0
|
|
20230905,171500,189154350,13960,13960,13960,13960,0
|
|
20230905,171400,189154350,13960,13960,13960,13960,0
|
|
20230905,171300,189154350,13960,13960,13960,13960,0
|
|
20230905,171200,189154350,13960,13960,13960,13960,0
|
|
20230905,171100,189154350,13960,13960,13960,13960,0
|
|
20230905,171000,189154350,13960,13960,13960,13960,0
|
|
20230905,170900,189154350,13960,13960,13960,13960,0
|
|
20230905,170800,189154350,13960,13960,13960,13960,0
|
|
20230905,170700,189154350,13960,13960,13960,13960,0
|
|
20230905,170600,189154350,13960,13960,13960,13960,0
|
|
20230905,170500,189154350,13960,13960,13960,13960,0
|
|
20230905,170400,189154350,13960,13960,13960,13960,0
|
|
20230905,170300,189154350,13960,13960,13960,13960,0
|
|
20230905,170200,189154350,13960,13960,13960,13960,0
|
|
20230905,170100,189154350,13960,13960,13960,13960,0
|
|
20230905,170000,189154350,13960,13960,13960,13960,1666
|
|
20230905,165900,189154350,13960,13960,13960,13960,0
|
|
20230905,165800,189154350,13960,13960,13960,13960,0
|
|
20230905,165700,189154350,13960,13960,13960,13960,0
|
|
20230905,165600,189154350,13960,13960,13960,13960,0
|
|
20230905,165500,189154350,13960,13960,13960,13960,0
|
|
20230905,165400,189154350,13960,13960,13960,13960,0
|
|
20230905,165300,189154350,13960,13960,13960,13960,0
|
|
20230905,165200,189154350,13960,13960,13960,13960,0
|
|
20230905,165100,189154350,13960,13960,13960,13960,0
|
|
20230905,165000,189154350,13960,13960,13960,13960,0
|
|
20230905,164900,189154350,13960,13960,13960,13960,0
|
|
20230905,164800,189154350,13960,13960,13960,13960,0
|
|
20230905,164700,189154350,13960,13960,13960,13960,0
|
|
20230905,164600,189154350,13960,13960,13960,13960,0
|
|
20230905,164500,189154350,13960,13960,13960,13960,0
|
|
20230905,164400,189154350,13960,13960,13960,13960,0
|
|
20230905,164300,189154350,13960,13960,13960,13960,0
|
|
20230905,164200,189154350,13960,13960,13960,13960,0
|
|
20230905,164100,189154350,13960,13960,13960,13960,0
|
|
20230905,164000,189154350,13960,13960,13960,13960,0
|
|
20230905,163900,189154350,13960,13960,13960,13960,0
|
|
20230905,163800,189154350,13960,13960,13960,13960,0
|
|
20230905,163700,189154350,13960,13960,13960,13960,0
|
|
20230905,163600,189154350,13960,13960,13960,13960,0
|
|
20230905,163500,189154350,13960,13960,13960,13960,0
|
|
20230905,163400,189154350,13960,13960,13960,13960,0
|
|
20230905,163300,189154350,13960,13960,13960,13960,0
|
|
20230905,163200,189154350,13960,13960,13960,13960,0
|
|
20230905,163100,189154350,13960,13960,13960,13960,0
|
|
20230905,163000,189154350,13960,13960,13960,13960,1666
|
|
20230905,162900,189154350,13960,13960,13960,13960,0
|
|
20230905,162800,189154350,13960,13960,13960,13960,0
|
|
20230905,162700,189154350,13960,13960,13960,13960,0
|
|
20230905,162600,189154350,13960,13960,13960,13960,0
|
|
20230905,162500,189154350,13960,13960,13960,13960,0
|
|
20230905,162400,189154350,13960,13960,13960,13960,0
|
|
20230905,162300,189154350,13960,13960,13960,13960,0
|
|
20230905,162200,189154350,13960,13960,13960,13960,0
|
|
20230905,162100,189154350,13960,13960,13960,13960,0
|
|
20230905,162000,189154350,13960,13960,13960,13960,0
|
|
20230905,161900,189154350,13960,13960,13960,13960,0
|
|
20230905,161800,189154350,13960,13960,13960,13960,0
|
|
20230905,161700,189154350,13960,13960,13960,13960,0
|
|
20230905,161600,189154350,13960,13960,13960,13960,0
|
|
20230905,161500,189154350,13960,13960,13960,13960,0
|
|
20230905,161400,189154350,13960,13960,13960,13960,0
|
|
20230905,161300,189154350,13960,13960,13960,13960,0
|
|
20230905,161200,189154350,13960,13960,13960,13960,0
|
|
20230905,161100,189154350,13960,13960,13960,13960,0
|
|
20230905,161000,189154350,13960,13960,13960,13960,0
|
|
20230905,160900,189154350,13960,13960,13960,13960,0
|
|
20230905,160800,189154350,13960,13960,13960,13960,0
|
|
20230905,160700,189154350,13960,13960,13960,13960,0
|
|
20230905,160600,189154350,13960,13960,13960,13960,0
|
|
20230905,160500,189154350,13960,13960,13960,13960,0
|
|
20230905,160400,189154350,13960,13960,13960,13960,0
|
|
20230905,160300,189154350,13960,13960,13960,13960,0
|
|
20230905,160200,189154350,13960,13960,13960,13960,0
|
|
20230905,160100,189154350,13960,13960,13960,13960,0
|
|
20230905,160000,189154350,13960,13960,13960,13960,1666
|
|
20230905,155900,189154350,13960,13960,13960,13960,0
|
|
20230905,155800,189154350,13960,13960,13960,13960,0
|
|
20230905,155700,189154350,13960,13960,13960,13960,0
|
|
20230905,155600,189154350,13960,13960,13960,13960,0
|
|
20230905,155500,189154350,13960,13960,13960,13960,0
|
|
20230905,155400,189154350,13960,13960,13960,13960,0
|
|
20230905,155300,189154350,13960,13960,13960,13960,0
|
|
20230905,155200,189154350,13960,13960,13960,13960,0
|
|
20230905,155100,189154350,13960,13960,13960,13960,0
|
|
20230905,155000,189154350,13960,13960,13960,13960,0
|
|
20230905,154900,189154350,13960,13960,13960,13960,0
|
|
20230905,154800,189154350,13960,13960,13960,13960,0
|
|
20230905,154700,189154350,13960,13960,13960,13960,0
|
|
20230905,154600,189154350,13960,13960,13960,13960,0
|
|
20230905,154500,189154350,13960,13960,13960,13960,0
|
|
20230905,154400,189154350,13960,13960,13960,13960,0
|
|
20230905,154300,189154350,13960,13960,13960,13960,0
|
|
20230905,154200,189154350,13960,13960,13960,13960,0
|
|
20230905,154100,189154350,13960,13960,13960,13960,0
|
|
20230905,154000,189154350,13960,13960,13960,13960,0
|
|
20230905,153900,189154350,13960,13960,13960,13960,0
|
|
20230905,153800,189154350,13960,13960,13960,13960,0
|
|
20230905,153700,189154350,13960,13960,13960,13960,0
|
|
20230905,153600,189154350,13960,13960,13960,13960,0
|
|
20230905,153500,189154350,13960,13960,13960,13960,0
|
|
20230905,153400,189154350,13960,13960,13960,13960,0
|
|
20230905,153300,189154350,13960,13960,13960,13960,0
|
|
20230905,153200,189154350,13960,13960,13960,13960,0
|
|
20230905,153100,189154350,13960,13960,13960,13960,0
|
|
20230905,153000,189154350,13960,13960,13960,13960,3332
|
|
20230905,152900,165896990,14040,14040,14040,14040,0
|
|
20230905,152800,165896990,14040,14040,14040,14040,0
|
|
20230905,152700,165896990,14040,14040,14040,14040,0
|
|
20230905,152600,165896990,14040,14040,14040,14040,0
|
|
20230905,152500,165896990,14040,14040,14040,14040,0
|
|
20230905,152400,165896990,14040,14040,14040,14040,0
|
|
20230905,152300,165896990,14040,14040,14040,14040,0
|
|
20230905,152200,165896990,14040,14040,14040,14040,0
|
|
20230905,152100,165896990,14040,14040,14040,14040,0
|
|
20230905,152000,165896990,14040,14040,14040,14040,0
|
|
20230905,151900,165896990,14040,14040,14040,14040,12
|
|
20230905,151800,165728510,14040,14050,14050,14040,127
|
|
20230905,151700,163945180,14050,14050,14050,14050,5
|
|
20230905,151600,163874930,14050,14050,14050,14050,5
|
|
20230905,151500,163804680,14050,14050,14050,14050,5
|
|
20230905,151400,163734430,14050,14050,14050,14050,3
|
|
20230905,151300,163692280,14050,14050,14050,14050,2
|
|
20230905,151200,163664180,14050,14050,14050,14050,4
|
|
20230905,151100,163607980,14050,14050,14050,14050,3
|
|
20230905,151000,163565830,14050,14050,14050,14050,3
|
|
20230905,150900,163523680,14050,14050,14050,14050,5
|
|
20230905,150800,163453430,14050,14050,14050,14050,2
|
|
20230905,150700,163425330,14050,14050,14050,14050,5
|
|
20230905,150600,163355080,14050,14050,14050,14050,2
|
|
20230905,150500,163326980,14050,14050,14050,14050,5
|
|
20230905,150400,163256730,14050,14050,14050,14050,6
|
|
20230905,150300,163172430,14050,14050,14050,14050,4
|
|
20230905,150200,163116230,14050,14060,14060,14050,15
|
|
20230905,150100,162905400,14050,14050,14050,14050,6
|
|
20230905,150000,162821100,14050,14050,14050,14050,7
|
|
20230905,145900,162722750,14050,14050,14050,14050,8
|
|
20230905,145800,162610350,14050,14050,14050,14050,8
|
|
20230905,145700,162497950,14050,14050,14050,14050,11
|
|
20230905,145600,162343400,14050,14060,14060,14050,7
|
|
20230905,145500,162245010,14060,14060,14060,14060,9
|
|
20230905,145400,162118470,14070,14070,14070,14070,9
|
|
20230905,145300,161991840,14070,14070,14070,14070,15
|
|
20230905,145200,161780790,14070,14070,14070,14070,0
|
|
20230905,145100,161780790,14070,14070,14070,14070,0
|
|
20230905,145000,161780790,14070,14050,14070,14050,10
|
|
20230905,144900,161640140,14040,14040,14040,14040,100
|
|
20230905,144800,160236140,14050,14050,14050,14050,0
|
|
20230905,144700,160236140,14050,14040,14050,14040,23
|
|
20230905,144600,159913210,14040,14040,14040,14040,2
|
|
20230905,144500,159885130,14040,14040,14040,14040,1
|
|
20230905,144400,159871090,14040,14040,14040,14040,0
|
|
20230905,144300,159871090,14040,14040,14040,14040,0
|
|
20230905,144200,159871090,14040,14040,14040,14040,0
|
|
20230905,144100,159871090,14040,14040,14040,14040,1
|
|
20230905,144000,159857050,14100,14100,14100,14100,0
|
|
20230905,143900,159857050,14100,14100,14100,14100,0
|
|
20230905,143800,159857050,14100,14100,14100,14100,0
|
|
20230905,143700,159857050,14100,14020,14100,14020,55
|
|
20230905,143600,159083800,14010,14010,14010,14010,1
|
|
20230905,143500,159069790,14000,14000,14000,14000,0
|
|
20230905,143400,159069790,14000,14000,14000,14000,0
|
|
20230905,143300,159069790,14000,14040,14040,14000,1000
|
|
20230905,143200,145051310,14040,14040,14040,14040,0
|
|
20230905,143100,145051310,14040,14040,14040,14040,0
|
|
20230905,143000,145051310,14040,14040,14040,14040,0
|
|
20230905,142900,145051310,14040,14040,14040,14040,0
|
|
20230905,142800,145051310,14040,14040,14040,14040,5
|
|
20230905,142700,144981110,14050,14050,14050,14050,0
|
|
20230905,142600,144981110,14050,14050,14050,14050,0
|
|
20230905,142500,144981110,14050,14050,14050,14050,0
|
|
20230905,142400,144981110,14050,14050,14050,14050,0
|
|
20230905,142300,144981110,14050,14050,14050,14050,0
|
|
20230905,142200,144981110,14050,14050,14050,14050,0
|
|
20230905,142100,144981110,14050,14050,14050,14050,0
|
|
20230905,142000,144981110,14050,14050,14050,14050,0
|
|
20230905,141900,144981110,14050,14050,14050,14050,2
|
|
20230905,141800,144953010,14050,14050,14050,14050,3
|
|
20230905,141700,144910860,14050,14050,14050,14050,0
|
|
20230905,141600,144910860,14050,14040,14050,14040,14
|
|
20230905,141500,144714280,14040,14040,14040,14040,0
|
|
20230905,141400,144714280,14040,14040,14040,14040,5
|
|
20230905,141300,144644080,14030,14030,14030,14030,30
|
|
20230905,141200,144223180,14040,14040,14040,14040,14
|
|
20230905,141100,144026620,14040,14040,14040,14040,0
|
|
20230905,141000,144026620,14040,14040,14040,14040,0
|
|
20230905,140900,144026620,14040,14040,14040,14040,6
|
|
20230905,140800,143942380,14040,14040,14040,14040,103
|
|
20230905,140700,142496260,14040,14040,14040,14040,1
|
|
20230905,140600,142482220,14050,14060,14060,14050,8
|
|
20230905,140500,142369800,14050,14050,14050,14050,0
|
|
20230905,140400,142369800,14050,14050,14050,14050,0
|
|
20230905,140300,142369800,14050,14050,14050,14050,0
|
|
20230905,140200,142369800,14050,14050,14050,14050,0
|
|
20230905,140100,142369800,14050,14050,14050,14050,0
|
|
20230905,140000,142369800,14050,14050,14050,14050,0
|
|
20230905,135900,142369800,14050,14050,14050,14050,5
|
|
20230905,135800,142299550,14080,14080,14080,14080,0
|
|
20230905,135700,142299550,14080,14080,14080,14080,4
|
|
20230905,135600,142243230,14080,14080,14080,14080,0
|
|
20230905,135500,142243230,14080,14080,14080,14080,0
|
|
20230905,135400,142243230,14080,14060,14080,14060,20
|
|
20230905,135300,141961870,14050,14050,14050,14050,10
|
|
20230905,135200,141821370,14040,14040,14040,14040,0
|
|
20230905,135100,141821370,14040,14040,14040,14040,0
|
|
20230905,135000,141821370,14040,14040,14040,14040,0
|
|
20230905,134900,141821370,14040,14040,14040,14040,0
|
|
20230905,134800,141821370,14040,14040,14040,14040,0
|
|
20230905,134700,141821370,14040,14040,14040,14040,0
|
|
20230905,134600,141821370,14040,14040,14040,14040,0
|
|
20230905,134500,141821370,14040,14040,14040,14040,0
|
|
20230905,134400,141821370,14040,14040,14040,14040,0
|
|
20230905,134300,141821370,14040,14040,14040,14040,0
|
|
20230905,134200,141821370,14040,14040,14040,14040,20
|
|
20230905,134100,141540570,14040,14050,14050,14040,222
|
|
20230905,134000,138422680,14060,14060,14060,14060,0
|
|
20230905,133900,138422680,14060,14060,14060,14060,178
|
|
20230905,133800,135920000,14060,14060,14060,14060,5
|
|
20230905,133700,135849700,14050,14050,14050,14050,0
|
|
20230905,133600,135849700,14050,14050,14050,14050,0
|
|
20230905,133500,135849700,14050,14050,14050,14050,0
|
|
20230905,133400,135849700,14050,14050,14050,14050,0
|
|
20230905,133300,135849700,14050,14050,14050,14050,0
|
|
20230905,133200,135849700,14050,14050,14050,14050,0
|
|
20230905,133100,135849700,14050,14050,14050,14050,0
|
|
20230905,133000,135849700,14050,14050,14050,14050,0
|
|
20230905,132900,135849700,14050,14050,14050,14050,0
|
|
20230905,132800,135849700,14050,14050,14050,14050,0
|
|
20230905,132700,135849700,14050,14050,14050,14050,0
|
|
20230905,132600,135849700,14050,14050,14050,14050,15
|
|
20230905,132500,135638950,14050,14050,14050,14050,0
|
|
20230905,132400,135638950,14050,14050,14050,14050,0
|
|
20230905,132300,135638950,14050,14050,14050,14050,0
|
|
20230905,132200,135638950,14050,14040,14050,14040,251
|
|
20230905,132100,132114830,14040,14040,14040,14040,117
|
|
20230905,132000,130472150,14040,14050,14050,14040,5
|
|
20230905,131900,130401920,14080,14080,14080,14080,0
|
|
20230905,131800,130401920,14080,14080,14080,14080,0
|
|
20230905,131700,130401920,14080,14080,14080,14080,0
|
|
20230905,131600,130401920,14080,14080,14080,14080,0
|
|
20230905,131500,130401920,14080,14080,14080,14080,0
|
|
20230905,131400,130401920,14080,14070,14080,14070,72
|
|
20230905,131300,129388180,14050,14050,14050,14050,0
|
|
20230905,131200,129388180,14050,14050,14050,14050,0
|
|
20230905,131100,129388180,14050,14050,14050,14050,0
|
|
20230905,131000,129388180,14050,14050,14050,14050,0
|
|
20230905,130900,129388180,14050,14050,14050,14050,0
|
|
20230905,130800,129388180,14050,14040,14050,14040,49
|
|
20230905,130700,128700150,14030,14040,14040,14030,48
|
|
20230905,130600,128026240,14040,14050,14050,14040,12
|
|
20230905,130500,127857650,14060,14060,14060,14060,2
|
|
20230905,130400,127829530,14060,14060,14060,14060,0
|
|
20230905,130300,127829530,14060,14060,14060,14060,0
|
|
20230905,130200,127829530,14060,14060,14060,14060,0
|
|
20230905,130100,127829530,14060,14050,14060,14050,5
|
|
20230905,130000,127759240,14040,14040,14040,14040,30
|
|
20230905,125900,127338040,14040,14040,14040,14040,0
|
|
20230905,125800,127338040,14040,14040,14040,14040,71
|
|
20230905,125700,126341200,14040,14040,14040,14040,0
|
|
20230905,125600,126341200,14040,14040,14040,14040,20
|
|
20230905,125500,126060400,14100,14040,14100,14040,23
|
|
20230905,125400,125736630,14090,14090,14090,14090,6
|
|
20230905,125300,125652090,14090,14040,14090,14040,7
|
|
20230905,125200,125553560,14040,14040,14040,14040,20
|
|
20230905,125100,125272760,14040,14060,14060,14040,366
|
|
20230905,125000,120129590,14100,14100,14100,14100,0
|
|
20230905,124900,120129590,14100,14100,14100,14100,1
|
|
20230905,124800,120115490,14040,14040,14040,14040,0
|
|
20230905,124700,120115490,14040,14040,14040,14040,0
|
|
20230905,124600,120115490,14040,14060,14100,14040,279
|
|
20230905,124500,116192330,14050,14050,14050,14050,0
|
|
20230905,124400,116192330,14050,14050,14050,14050,0
|
|
20230905,124300,116192330,14050,14050,14050,14050,0
|
|
20230905,124200,116192330,14050,14050,14050,14050,0
|
|
20230905,124100,116192330,14050,14050,14050,14050,1
|
|
20230905,124000,116178280,14040,14040,14040,14040,0
|
|
20230905,123900,116178280,14040,14040,14040,14040,0
|
|
20230905,123800,116178280,14040,14060,14060,14040,3
|
|
20230905,123700,116136120,14060,14050,14060,14040,60
|
|
20230905,123600,115292650,14040,14040,14040,14040,1
|
|
20230905,123500,115278610,14040,14040,14040,14040,0
|
|
20230905,123400,115278610,14040,14040,14040,14040,0
|
|
20230905,123300,115278610,14040,14040,14040,14040,0
|
|
20230905,123200,115278610,14040,14040,14040,14040,1
|
|
20230905,123100,115264570,14040,14040,14040,14040,0
|
|
20230905,123000,115264570,14040,14040,14040,14040,0
|
|
20230905,122900,115264570,14040,14040,14040,14040,0
|
|
20230905,122800,115264570,14040,14040,14040,14040,0
|
|
20230905,122700,115264570,14040,14040,14040,14040,11
|
|
20230905,122600,115110130,14040,14040,14040,14040,0
|
|
20230905,122500,115110130,14040,14040,14040,14040,0
|
|
20230905,122400,115110130,14040,14060,14060,14040,11
|
|
20230905,122300,114955490,14040,14050,14060,14040,6
|
|
20230905,122200,114871160,14040,14040,14040,14040,1
|
|
20230905,122100,114857120,14040,14040,14040,14040,5
|
|
20230905,122000,114786920,14040,14040,14040,14040,2
|
|
20230905,121900,114758840,14040,14040,14040,14040,1
|
|
20230905,121800,114744800,14040,14040,14040,14040,1
|
|
20230905,121700,114730760,14040,14040,14040,14040,1
|
|
20230905,121600,114716720,14040,14040,14040,14040,1
|
|
20230905,121500,114702680,14040,14040,14040,14040,1
|
|
20230905,121400,114688640,14040,14040,14040,14040,3
|
|
20230905,121300,114646520,14040,14040,14040,14040,2
|
|
20230905,121200,114618440,14040,14040,14040,14040,1
|
|
20230905,121100,114604400,14050,14060,14060,14050,82
|
|
20230905,121000,113452290,14050,14050,14050,14050,3
|
|
20230905,120900,113410140,14050,14060,14060,14050,3
|
|
20230905,120800,113367980,14060,14060,14060,14060,9
|
|
20230905,120700,113241440,14070,14070,14070,14070,11
|
|
20230905,120600,113086670,14070,14070,14070,14070,3
|
|
20230905,120500,113044460,14070,14070,14070,14070,2
|
|
20230905,120400,113016320,14070,14070,14070,14070,12
|
|
20230905,120300,112847480,14070,14070,14070,14070,0
|
|
20230905,120200,112847480,14070,14070,14070,14070,1
|
|
20230905,120100,112833410,14070,14070,14070,14070,0
|
|
20230905,120000,112833410,14070,14070,14070,14070,1
|
|
20230905,115900,112819340,14070,14070,14070,14070,1
|
|
20230905,115800,112805270,14070,14070,14070,14070,1
|
|
20230905,115700,112791200,14070,14070,14070,14070,22
|
|
20230905,115600,112481660,14070,14070,14070,14070,1
|
|
20230905,115500,112467590,14070,14070,14070,14070,1
|
|
20230905,115400,112453520,14070,14070,14070,14070,1
|
|
20230905,115300,112439450,14070,14070,14070,14070,20
|
|
20230905,115200,112158050,14070,14070,14070,14070,1
|
|
20230905,115100,112143980,14070,14070,14070,14070,0
|
|
20230905,115000,112143980,14070,14070,14070,14070,2
|
|
20230905,114900,112115840,14070,14070,14070,14070,2
|
|
20230905,114800,112087700,14070,14070,14070,14070,2
|
|
20230905,114700,112059560,14070,14070,14070,14070,7
|
|
20230905,114600,111961070,14070,14070,14070,14070,1
|
|
20230905,114500,111947000,14070,14070,14070,14070,2
|
|
20230905,114400,111918860,14070,14080,14080,14070,4
|
|
20230905,114300,111862560,14070,14070,14070,14070,3
|
|
20230905,114200,111820350,14070,14070,14070,14070,4
|
|
20230905,114100,111764070,14070,14070,14070,14070,2
|
|
20230905,114000,111735930,14070,14070,14070,14070,1
|
|
20230905,113900,111721860,14070,14070,14070,14070,1
|
|
20230905,113800,111707790,14070,14070,14070,14070,0
|
|
20230905,113700,111707790,14070,14080,14080,14070,70
|
|
20230905,113600,110722790,14080,14080,14080,14080,14
|
|
20230905,113500,110525670,14080,14080,14080,14080,1
|
|
20230905,113400,110511590,14080,14080,14080,14080,1
|
|
20230905,113300,110497510,14080,14080,14080,14080,1
|
|
20230905,113200,110483430,14080,14080,14080,14080,1
|
|
20230905,113100,110469350,14080,14080,14080,14080,1
|
|
20230905,113000,110455270,14080,14080,14080,14080,1
|
|
20230905,112900,110441190,14080,14080,14080,14080,1
|
|
20230905,112800,110427110,14080,14080,14080,14080,7
|
|
20230905,112700,110328550,14080,14080,14080,14080,1
|
|
20230905,112600,110314470,14080,14080,14080,14080,2
|
|
20230905,112500,110286310,14080,14080,14080,14080,5
|
|
20230905,112400,110215910,14080,14080,14080,14080,2
|
|
20230905,112300,110187750,14080,14080,14080,14080,1
|
|
20230905,112200,110173670,14090,14090,14090,14090,0
|
|
20230905,112100,110173670,14090,14090,14090,14090,2
|
|
20230905,112000,110145490,14080,14070,14080,14070,3
|
|
20230905,111900,110103260,14070,14070,14070,14070,3
|
|
20230905,111800,110061050,14080,14070,14080,14070,4
|
|
20230905,111700,110004760,14070,14070,14070,14070,3
|
|
20230905,111600,109962550,14070,14070,14070,14070,13
|
|
20230905,111500,109779640,14070,14070,14070,14070,4
|
|
20230905,111400,109723360,14070,14070,14070,14070,3
|
|
20230905,111300,109681150,14070,14080,14080,14070,3
|
|
20230905,111200,109638930,14080,14080,14080,14080,2
|
|
20230905,111100,109610770,14080,14080,14080,14080,3
|
|
20230905,111000,109568530,14080,14080,14080,14080,3
|
|
20230905,110900,109526290,14180,14180,14180,14180,0
|
|
20230905,110800,109526290,14180,14180,14180,14180,0
|
|
20230905,110700,109526290,14180,14180,14180,14180,0
|
|
20230905,110600,109526290,14180,14180,14180,14180,0
|
|
20230905,110500,109526290,14180,14180,14180,14180,1
|
|
20230905,110400,109512110,14180,14080,14180,14080,32
|
|
20230905,110300,109059120,14080,14080,14080,14080,3
|
|
20230905,110200,109016880,14090,14090,14090,14090,0
|
|
20230905,110100,109016880,14090,14070,14090,14070,7
|
|
20230905,110000,108918300,14070,14070,14070,14070,4
|
|
20230905,105900,108862020,14070,14080,14080,14070,3
|
|
20230905,105800,108819800,14070,14070,14070,14070,3
|
|
20230905,105700,108777590,14070,14070,14070,14070,2
|
|
20230905,105600,108749450,14070,14070,14070,14070,5
|
|
20230905,105500,108679100,14070,14070,14070,14070,2
|
|
20230905,105400,108650960,14070,14070,14070,14070,2
|
|
20230905,105300,108622820,14070,14070,14070,14070,2
|
|
20230905,105200,108594680,14070,14070,14070,14070,2
|
|
20230905,105100,108566540,14070,14070,14070,14070,20
|
|
20230905,105000,108285140,14070,14050,14070,14050,128
|
|
20230905,104900,106485450,14040,14050,14050,14040,7
|
|
20230905,104800,106387120,14050,14050,14050,14050,7
|
|
20230905,104700,106288770,14050,14050,14050,14050,6
|
|
20230905,104600,106204470,14060,14040,14060,14040,39
|
|
20230905,104500,105656250,14040,14040,14040,14040,9
|
|
20230905,104400,105529890,14040,14040,14040,14040,8
|
|
20230905,104300,105417570,14040,14040,14050,14040,8
|
|
20230905,104200,105305240,14040,14040,14040,14040,8
|
|
20230905,104100,105192920,14040,14040,14040,14040,8
|
|
20230905,104000,105080600,14040,14040,14040,14040,6
|
|
20230905,103900,104996360,14040,14040,14040,14040,4
|
|
20230905,103800,104940200,14040,14040,14050,14040,8
|
|
20230905,103700,104827830,14040,14040,14040,14040,35
|
|
20230905,103600,104336430,14040,14040,14050,14040,34
|
|
20230905,103500,103858970,14040,14040,14040,14040,3
|
|
20230905,103400,103816850,14040,14040,14040,14040,1
|
|
20230905,103300,103802810,14040,14040,14040,14040,3
|
|
20230905,103200,103760690,14040,14040,14040,14040,2
|
|
20230905,103100,103732610,14040,14040,14040,14040,2
|
|
20230905,103000,103704530,14040,14040,14040,14040,1
|
|
20230905,102900,103690490,14040,14040,14040,14040,1
|
|
20230905,102800,103676450,14040,14040,14040,14040,1
|
|
20230905,102700,103662410,14050,14050,14050,14050,0
|
|
20230905,102600,103662410,14050,14040,14050,14040,15
|
|
20230905,102500,103451690,14040,14040,14040,14040,140
|
|
20230905,102400,101486090,14050,14040,14050,14040,12
|
|
20230905,102300,101317500,14050,14040,14050,14040,12
|
|
20230905,102200,101149010,14060,14060,14060,14060,1
|
|
20230905,102100,101134950,14060,14060,14060,14050,218
|
|
20230905,102000,98072020,14060,14050,14060,14050,8
|
|
20230905,101900,97959590,14050,14050,14050,14050,7
|
|
20230905,101800,97861240,14050,14060,14060,14050,16
|
|
20230905,101700,97636330,14060,14070,14070,14060,45
|
|
20230905,101600,97003310,14070,14070,14070,14070,4
|
|
20230905,101500,96947030,14150,14150,14150,14150,0
|
|
20230905,101400,96947030,14150,14150,14150,14150,0
|
|
20230905,101300,96947030,14150,14150,14150,14150,0
|
|
20230905,101200,96947030,14150,14140,14150,14140,20
|
|
20230905,101100,96664210,14070,14070,14070,14070,19
|
|
20230905,101000,96396880,14070,14070,14070,14070,57
|
|
20230905,100900,95594890,14070,14070,14070,14070,0
|
|
20230905,100800,95594890,14070,14080,14080,14070,14
|
|
20230905,100700,95397850,14200,14150,14200,14150,18
|
|
20230905,100600,95142800,14160,14070,14160,14070,91
|
|
20230905,100500,93861910,14070,14070,14070,14070,0
|
|
20230905,100400,93861910,14070,14080,14080,14070,11
|
|
20230905,100300,93707070,14070,14070,14070,14070,2
|
|
20230905,100200,93678930,14080,14080,14080,14080,13
|
|
20230905,100100,93495890,14080,14080,14080,14080,74
|
|
20230905,100000,92453970,14080,14110,14110,14080,3
|
|
20230905,095900,92411700,14070,14070,14070,14070,0
|
|
20230905,095800,92411700,14070,14070,14070,14070,0
|
|
20230905,095700,92411700,14070,14090,14090,14070,28
|
|
20230905,095600,92017590,14200,14110,14200,14110,9
|
|
20230905,095500,91890150,14140,14140,14140,14140,0
|
|
20230905,095400,91890150,14140,14160,14160,14140,181
|
|
20230905,095300,89329050,14160,14160,14160,14160,3
|
|
20230905,095200,89286570,14170,14170,14170,14170,10
|
|
20230905,095100,89144870,14190,14190,14190,14190,0
|
|
20230905,095000,89144870,14190,14180,14190,14180,6
|
|
20230905,094900,89059770,14160,14170,14170,14160,6
|
|
20230905,094800,88974800,14200,14200,14200,14200,0
|
|
20230905,094700,88974800,14200,14200,14200,14200,1
|
|
20230905,094600,88960600,14200,14200,14200,14200,1
|
|
20230905,094500,88946400,14210,14180,14210,14180,14
|
|
20230905,094400,88747580,14170,14170,14170,14170,53
|
|
20230905,094300,87996570,14160,14220,14220,14160,584
|
|
20230905,094200,79716050,14230,14350,14350,14230,2
|
|
20230905,094100,79687470,14380,14220,14380,14220,205
|
|
20230905,094000,76741950,14290,14290,14290,14290,2
|
|
20230905,093900,76713370,14230,14230,14230,14230,36
|
|
20230905,093800,76201090,14320,14320,14320,14320,2
|
|
20230905,093700,76172450,14320,14240,14320,14230,45
|
|
20230905,093600,75529560,14230,14230,14230,14230,60
|
|
20230905,093500,74675760,14230,14220,14230,14220,184
|
|
20230905,093400,72058380,14220,14230,14230,14220,106
|
|
20230905,093300,70550090,14230,14220,14230,14220,12
|
|
20230905,093200,70379420,14220,14230,14230,14220,43
|
|
20230905,093100,69767540,14220,14220,14220,14220,18
|
|
20230905,093000,69511580,14220,14240,14240,14220,56
|
|
20230905,092900,68714450,14240,14280,14290,14240,786
|
|
20230905,092800,57494280,14280,14290,14300,14280,16
|
|
20230905,092700,57265710,14290,14300,14300,14290,198
|
|
20230905,092600,54436280,14300,14300,14300,14300,1
|
|
20230905,092500,54421980,14290,14290,14290,14290,454
|
|
20230905,092400,47934320,14360,14290,14360,14290,2
|
|
20230905,092300,47905670,14280,14300,14300,14280,151
|
|
20230905,092200,45748330,14300,14340,14340,14300,91
|
|
20230905,092100,44446680,14400,14400,14400,14400,0
|
|
20230905,092000,44446680,14400,14370,14400,14370,357
|
|
20230905,091900,39311090,14380,14380,14380,14380,0
|
|
20230905,091800,39311090,14380,14380,14380,14380,0
|
|
20230905,091700,39311090,14380,14380,14380,14380,5
|
|
20230905,091600,39239190,14370,14370,14370,14370,1000
|
|
20230905,091500,24869190,14370,14370,14370,14370,1
|
|
20230905,091400,24854820,14300,14300,14300,14300,0
|
|
20230905,091300,24854820,14300,14300,14300,14300,0
|
|
20230905,091200,24854820,14300,14300,14300,14300,4
|
|
20230905,091100,24797620,14380,14390,14390,14380,26
|
|
20230905,091000,24423490,14400,14400,14400,14400,75
|
|
20230905,090900,23343490,14400,14320,14400,14300,38
|
|
20230905,090800,22797810,14330,14340,14340,14330,4
|
|
20230905,090700,22740470,14450,14350,14450,14350,377
|
|
20230905,090600,17319270,14350,14210,14350,14210,345
|
|
20230905,090500,12404670,14210,14210,14250,14210,379
|
|
20230905,090400,7007790,14050,14050,14050,14050,8
|
|
20230905,090300,6895390,14050,14050,14050,14050,0
|
|
20230905,090200,6895390,14050,14050,14050,14050,0
|
|
20230905,090100,6895390,14050,14040,14050,14040,18
|
|
20230905,090000,6642640,14080,14000,14270,14000,473
|