576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,183300,350709520,14100,14100,14100,14100,557
|
|
20230605,183200,350709520,14100,14100,14100,14100,0
|
|
20230605,183100,350709520,14100,14100,14100,14100,0
|
|
20230605,183000,350709520,14100,14100,14100,14100,0
|
|
20230605,182900,350709520,14100,14100,14100,14100,0
|
|
20230605,182800,350709520,14100,14100,14100,14100,0
|
|
20230605,182700,350709520,14100,14100,14100,14100,0
|
|
20230605,182600,350709520,14100,14100,14100,14100,0
|
|
20230605,182500,350709520,14100,14100,14100,14100,0
|
|
20230605,182400,350709520,14100,14100,14100,14100,0
|
|
20230605,182300,350709520,14100,14100,14100,14100,0
|
|
20230605,182200,350709520,14100,14100,14100,14100,0
|
|
20230605,182100,350709520,14100,14100,14100,14100,0
|
|
20230605,182000,350709520,14100,14100,14100,14100,0
|
|
20230605,181900,350709520,14100,14100,14100,14100,0
|
|
20230605,181800,350709520,14100,14100,14100,14100,0
|
|
20230605,181700,350709520,14100,14100,14100,14100,0
|
|
20230605,181600,350709520,14100,14100,14100,14100,0
|
|
20230605,181500,350709520,14100,14100,14100,14100,0
|
|
20230605,181400,350709520,14100,14100,14100,14100,0
|
|
20230605,181300,350709520,14100,14100,14100,14100,0
|
|
20230605,181200,350709520,14100,14100,14100,14100,0
|
|
20230605,181100,350709520,14100,14100,14100,14100,0
|
|
20230605,181000,350709520,14100,14100,14100,14100,0
|
|
20230605,180900,350709520,14100,14100,14100,14100,0
|
|
20230605,180800,350709520,14100,14100,14100,14100,0
|
|
20230605,180700,350709520,14100,14100,14100,14100,0
|
|
20230605,180600,350709520,14100,14100,14100,14100,0
|
|
20230605,180500,350709520,14100,14100,14100,14100,0
|
|
20230605,180400,350709520,14100,14100,14100,14100,0
|
|
20230605,180300,350709520,14100,14100,14100,14100,557
|
|
20230605,180200,350709520,14100,14100,14100,14100,0
|
|
20230605,180100,350709520,14100,14100,14100,14100,0
|
|
20230605,180000,350709520,14100,14100,14100,14100,0
|
|
20230605,175900,350709520,14100,14100,14100,14100,0
|
|
20230605,175800,350709520,14100,14100,14100,14100,0
|
|
20230605,175700,350709520,14100,14100,14100,14100,0
|
|
20230605,175600,350709520,14100,14100,14100,14100,0
|
|
20230605,175500,350709520,14100,14100,14100,14100,0
|
|
20230605,175400,350709520,14100,14100,14100,14100,0
|
|
20230605,175300,350709520,14100,14100,14100,14100,0
|
|
20230605,175200,350709520,14100,14100,14100,14100,0
|
|
20230605,175100,350709520,14100,14100,14100,14100,0
|
|
20230605,175000,350709520,14100,14100,14100,14100,0
|
|
20230605,174900,350709520,14100,14100,14100,14100,0
|
|
20230605,174800,350709520,14100,14100,14100,14100,0
|
|
20230605,174700,350709520,14100,14100,14100,14100,0
|
|
20230605,174600,350709520,14100,14100,14100,14100,0
|
|
20230605,174500,350709520,14100,14100,14100,14100,0
|
|
20230605,174400,350709520,14100,14100,14100,14100,0
|
|
20230605,174300,350709520,14100,14100,14100,14100,0
|
|
20230605,174200,350709520,14100,14100,14100,14100,0
|
|
20230605,174100,350709520,14100,14100,14100,14100,0
|
|
20230605,174000,350709520,14100,14100,14100,14100,0
|
|
20230605,173900,350709520,14100,14100,14100,14100,0
|
|
20230605,173800,350709520,14100,14100,14100,14100,0
|
|
20230605,173700,350709520,14100,14100,14100,14100,0
|
|
20230605,173600,350709520,14100,14100,14100,14100,0
|
|
20230605,173500,350709520,14100,14100,14100,14100,0
|
|
20230605,173400,350709520,14100,14100,14100,14100,0
|
|
20230605,173300,350709520,14100,14100,14100,14100,557
|
|
20230605,173200,350709520,14100,14100,14100,14100,0
|
|
20230605,173100,350709520,14100,14100,14100,14100,0
|
|
20230605,173000,350709520,14100,14100,14100,14100,0
|
|
20230605,172900,350709520,14100,14100,14100,14100,0
|
|
20230605,172800,350709520,14100,14100,14100,14100,0
|
|
20230605,172700,350709520,14100,14100,14100,14100,0
|
|
20230605,172600,350709520,14100,14100,14100,14100,0
|
|
20230605,172500,350709520,14100,14100,14100,14100,0
|
|
20230605,172400,350709520,14100,14100,14100,14100,0
|
|
20230605,172300,350709520,14100,14100,14100,14100,0
|
|
20230605,172200,350709520,14100,14100,14100,14100,0
|
|
20230605,172100,350709520,14100,14100,14100,14100,0
|
|
20230605,172000,350709520,14100,14100,14100,14100,0
|
|
20230605,171900,350709520,14100,14100,14100,14100,0
|
|
20230605,171800,350709520,14100,14100,14100,14100,0
|
|
20230605,171700,350709520,14100,14100,14100,14100,0
|
|
20230605,171600,350709520,14100,14100,14100,14100,0
|
|
20230605,171500,350709520,14100,14100,14100,14100,0
|
|
20230605,171400,350709520,14100,14100,14100,14100,0
|
|
20230605,171300,350709520,14100,14100,14100,14100,0
|
|
20230605,171200,350709520,14100,14100,14100,14100,0
|
|
20230605,171100,350709520,14100,14100,14100,14100,0
|
|
20230605,171000,350709520,14100,14100,14100,14100,0
|
|
20230605,170900,350709520,14100,14100,14100,14100,0
|
|
20230605,170800,350709520,14100,14100,14100,14100,0
|
|
20230605,170700,350709520,14100,14100,14100,14100,0
|
|
20230605,170600,350709520,14100,14100,14100,14100,0
|
|
20230605,170500,350709520,14100,14100,14100,14100,0
|
|
20230605,170400,350709520,14100,14100,14100,14100,0
|
|
20230605,170300,350709520,14100,14100,14100,14100,557
|
|
20230605,170200,350709520,14100,14100,14100,14100,0
|
|
20230605,170100,350709520,14100,14100,14100,14100,0
|
|
20230605,170000,350709520,14100,14100,14100,14100,0
|
|
20230605,165900,350709520,14100,14100,14100,14100,0
|
|
20230605,165800,350709520,14100,14100,14100,14100,0
|
|
20230605,165700,350709520,14100,14100,14100,14100,0
|
|
20230605,165600,350709520,14100,14100,14100,14100,0
|
|
20230605,165500,350709520,14100,14100,14100,14100,0
|
|
20230605,165400,350709520,14100,14100,14100,14100,0
|
|
20230605,165300,350709520,14100,14100,14100,14100,0
|
|
20230605,165200,350709520,14100,14100,14100,14100,0
|
|
20230605,165100,350709520,14100,14100,14100,14100,0
|
|
20230605,165000,350709520,14100,14100,14100,14100,0
|
|
20230605,164900,350709520,14100,14100,14100,14100,0
|
|
20230605,164800,350709520,14100,14100,14100,14100,0
|
|
20230605,164700,350709520,14100,14100,14100,14100,0
|
|
20230605,164600,350709520,14100,14100,14100,14100,0
|
|
20230605,164500,350709520,14100,14100,14100,14100,0
|
|
20230605,164400,350709520,14100,14100,14100,14100,0
|
|
20230605,164300,350709520,14100,14100,14100,14100,0
|
|
20230605,164200,350709520,14100,14100,14100,14100,0
|
|
20230605,164100,350709520,14100,14100,14100,14100,0
|
|
20230605,164000,350709520,14100,14100,14100,14100,0
|
|
20230605,163900,350709520,14100,14100,14100,14100,0
|
|
20230605,163800,350709520,14100,14100,14100,14100,0
|
|
20230605,163700,350709520,14100,14100,14100,14100,0
|
|
20230605,163600,350709520,14100,14100,14100,14100,0
|
|
20230605,163500,350709520,14100,14100,14100,14100,0
|
|
20230605,163400,350709520,14100,14100,14100,14100,0
|
|
20230605,163300,350709520,14100,14100,14100,14100,557
|
|
20230605,163200,350709520,14100,14100,14100,14100,0
|
|
20230605,163100,350709520,14100,14100,14100,14100,0
|
|
20230605,163000,350709520,14100,14100,14100,14100,0
|
|
20230605,162900,350709520,14100,14100,14100,14100,0
|
|
20230605,162800,350709520,14100,14100,14100,14100,0
|
|
20230605,162700,350709520,14100,14100,14100,14100,0
|
|
20230605,162600,350709520,14100,14100,14100,14100,0
|
|
20230605,162500,350709520,14100,14100,14100,14100,0
|
|
20230605,162400,350709520,14100,14100,14100,14100,0
|
|
20230605,162300,350709520,14100,14100,14100,14100,0
|
|
20230605,162200,350709520,14100,14100,14100,14100,0
|
|
20230605,162100,350709520,14100,14100,14100,14100,0
|
|
20230605,162000,350709520,14100,14100,14100,14100,0
|
|
20230605,161900,350709520,14100,14100,14100,14100,0
|
|
20230605,161800,350709520,14100,14100,14100,14100,0
|
|
20230605,161700,350709520,14100,14100,14100,14100,0
|
|
20230605,161600,350709520,14100,14100,14100,14100,0
|
|
20230605,161500,350709520,14100,14100,14100,14100,0
|
|
20230605,161400,350709520,14100,14100,14100,14100,0
|
|
20230605,161300,350709520,14100,14100,14100,14100,0
|
|
20230605,161200,350709520,14100,14100,14100,14100,0
|
|
20230605,161100,350709520,14100,14100,14100,14100,0
|
|
20230605,161000,350709520,14100,14100,14100,14100,0
|
|
20230605,160900,350709520,14100,14100,14100,14100,0
|
|
20230605,160800,350709520,14100,14100,14100,14100,0
|
|
20230605,160700,350709520,14100,14100,14100,14100,0
|
|
20230605,160600,350709520,14100,14100,14100,14100,0
|
|
20230605,160500,350709520,14100,14100,14100,14100,0
|
|
20230605,160400,350709520,14100,14100,14100,14100,0
|
|
20230605,160300,350709520,14100,14100,14100,14100,557
|
|
20230605,160200,350709520,14100,14100,14100,14100,0
|
|
20230605,160100,350709520,14100,14100,14100,14100,0
|
|
20230605,160000,350709520,14100,14100,14100,14100,0
|
|
20230605,155900,350709520,14100,14100,14100,14100,0
|
|
20230605,155800,350709520,14100,14100,14100,14100,0
|
|
20230605,155700,350709520,14100,14100,14100,14100,0
|
|
20230605,155600,350709520,14100,14100,14100,14100,0
|
|
20230605,155500,350709520,14100,14100,14100,14100,0
|
|
20230605,155400,350709520,14100,14100,14100,14100,0
|
|
20230605,155300,350709520,14100,14100,14100,14100,0
|
|
20230605,155200,350709520,14100,14100,14100,14100,0
|
|
20230605,155100,350709520,14100,14100,14100,14100,0
|
|
20230605,155000,350709520,14100,14100,14100,14100,0
|
|
20230605,154900,350709520,14100,14100,14100,14100,0
|
|
20230605,154800,350709520,14100,14100,14100,14100,0
|
|
20230605,154700,350709520,14100,14100,14100,14100,0
|
|
20230605,154600,350709520,14100,14100,14100,14100,0
|
|
20230605,154500,350709520,14100,14100,14100,14100,0
|
|
20230605,154400,350709520,14100,14100,14100,14100,0
|
|
20230605,154300,350709520,14100,14100,14100,14100,0
|
|
20230605,154200,350709520,14100,14100,14100,14100,0
|
|
20230605,154100,350709520,14100,14100,14100,14100,0
|
|
20230605,154000,350709520,14100,14100,14100,14100,0
|
|
20230605,153900,350709520,14100,14100,14100,14100,0
|
|
20230605,153800,350709520,14100,14100,14100,14100,0
|
|
20230605,153700,350709520,14100,14100,14100,14100,0
|
|
20230605,153600,350709520,14100,14100,14100,14100,0
|
|
20230605,153500,350709520,14100,14100,14100,14100,0
|
|
20230605,153400,350709520,14100,14100,14100,14100,0
|
|
20230605,153300,350709520,14100,14100,14100,14100,557
|
|
20230605,153200,350709520,14100,14100,14100,14100,0
|
|
20230605,153100,350709520,14100,14100,14100,14100,0
|
|
20230605,153000,350709520,14100,14100,14100,14100,557
|
|
20230605,152900,342855820,14100,14100,14100,14100,0
|
|
20230605,152800,342855820,14100,14100,14100,14100,0
|
|
20230605,152700,342855820,14100,14100,14100,14100,0
|
|
20230605,152600,342855820,14100,14100,14100,14100,0
|
|
20230605,152500,342855820,14100,14100,14100,14100,0
|
|
20230605,152400,342855820,14100,14100,14100,14100,0
|
|
20230605,152300,342855820,14100,14100,14100,14100,0
|
|
20230605,152200,342855820,14100,14100,14100,14100,0
|
|
20230605,152100,342855820,14100,14100,14100,14100,0
|
|
20230605,152000,342855820,14100,14100,14100,14100,0
|
|
20230605,151900,342855820,14100,14090,14100,14090,296
|
|
20230605,151800,338683940,14090,14080,14090,14050,160
|
|
20230605,151700,336433690,14080,14070,14080,14070,64
|
|
20230605,151600,335533150,14070,14080,14080,14070,9
|
|
20230605,151500,335406510,14090,14090,14090,14090,5
|
|
20230605,151400,335336060,14080,14080,14080,14080,0
|
|
20230605,151300,335336060,14080,14100,14100,14080,11
|
|
20230605,151200,335181160,14100,14090,14100,14090,544
|
|
20230605,151100,327512700,14090,14070,14090,14070,70
|
|
20230605,151000,326527740,14070,14060,14070,14060,164
|
|
20230605,150900,324220670,14070,14070,14070,14070,0
|
|
20230605,150800,324220670,14070,14070,14070,14070,0
|
|
20230605,150700,324220670,14070,14070,14070,14070,0
|
|
20230605,150600,324220670,14070,14070,14070,14070,0
|
|
20230605,150500,324220670,14070,14070,14070,14070,0
|
|
20230605,150400,324220670,14070,14070,14070,14070,3
|
|
20230605,150300,324178460,14050,14050,14050,14050,331
|
|
20230605,150200,319527910,14050,14050,14050,14050,22
|
|
20230605,150100,319218810,14050,14050,14050,14050,2
|
|
20230605,150000,319190710,14070,14070,14070,14070,82
|
|
20230605,145900,318036970,14070,14070,14070,14070,266
|
|
20230605,145800,314294350,14080,14080,14080,14080,221
|
|
20230605,145700,311182670,14090,14090,14090,14090,0
|
|
20230605,145600,311182670,14090,14070,14090,14070,117
|
|
20230605,145500,309534580,14070,14070,14070,14070,1050
|
|
20230605,145400,294761080,14090,14090,14090,14090,0
|
|
20230605,145300,294761080,14090,14090,14090,14090,5
|
|
20230605,145200,294690630,14090,14090,14090,14090,9
|
|
20230605,145100,294563820,14090,14090,14090,14090,27
|
|
20230605,145000,294183390,14100,14090,14100,14090,130
|
|
20230605,144900,292351680,14090,14090,14090,14090,0
|
|
20230605,144800,292351680,14090,14090,14090,14090,0
|
|
20230605,144700,292351680,14090,14080,14090,14080,4
|
|
20230605,144600,292295350,14090,14070,14090,14050,105
|
|
20230605,144500,290819460,14070,14070,14070,14070,0
|
|
20230605,144400,290819460,14070,14070,14070,14070,4
|
|
20230605,144300,290763180,14090,14090,14090,14090,0
|
|
20230605,144200,290763180,14090,14090,14090,14090,0
|
|
20230605,144100,290763180,14090,14090,14090,14090,0
|
|
20230605,144000,290763180,14090,14090,14090,14090,0
|
|
20230605,143900,290763180,14090,14070,14090,14070,167
|
|
20230605,143800,288411910,14070,14070,14070,14070,0
|
|
20230605,143700,288411910,14070,14070,14070,14070,8
|
|
20230605,143600,288299350,14070,14070,14070,14070,10
|
|
20230605,143500,288158650,14070,14060,14070,14060,67
|
|
20230605,143400,287216600,14050,14060,14060,14050,43
|
|
20230605,143300,286612350,14050,14050,14060,14050,69
|
|
20230605,143200,285642840,14050,14040,14050,14040,53
|
|
20230605,143100,284898690,14040,14040,14040,14040,17
|
|
20230605,143000,284660010,14040,14040,14040,14040,0
|
|
20230605,142900,284660010,14040,14030,14040,14030,36
|
|
20230605,142800,284154900,14030,14030,14030,14030,1
|
|
20230605,142700,284140870,14040,14000,14050,13960,1203
|
|
20230605,142600,267341610,14050,13990,14050,13970,690
|
|
20230605,142500,257698880,14000,14020,14020,14000,311
|
|
20230605,142400,253341880,14090,14090,14090,14090,0
|
|
20230605,142300,253341880,14090,14090,14090,14090,3
|
|
20230605,142200,253299610,14000,14090,14090,14000,2000
|
|
20230605,142100,225278500,14100,14090,14100,14090,719
|
|
20230605,142000,215147760,14100,14100,14100,14100,0
|
|
20230605,141900,215147760,14100,14100,14100,14100,0
|
|
20230605,141800,215147760,14100,14100,14100,14100,17
|
|
20230605,141700,214908060,14100,14100,14100,14100,17
|
|
20230605,141600,214668360,14100,14090,14100,14090,378
|
|
20230605,141500,209342310,14090,14090,14090,14090,0
|
|
20230605,141400,209342310,14090,14090,14090,14090,0
|
|
20230605,141300,209342310,14090,14090,14090,14090,0
|
|
20230605,141200,209342310,14090,14090,14090,14090,0
|
|
20230605,141100,209342310,14090,14090,14090,14090,0
|
|
20230605,141000,209342310,14090,14090,14090,14090,1
|
|
20230605,140900,209328220,14090,14090,14090,14090,0
|
|
20230605,140800,209328220,14090,14090,14090,14090,0
|
|
20230605,140700,209328220,14090,14090,14090,14090,0
|
|
20230605,140600,209328220,14090,14090,14090,14090,0
|
|
20230605,140500,209328220,14090,14090,14090,14090,0
|
|
20230605,140400,209328220,14090,14090,14090,14090,0
|
|
20230605,140300,209328220,14090,14090,14090,14090,0
|
|
20230605,140200,209328220,14090,14090,14090,14090,0
|
|
20230605,140100,209328220,14090,14090,14090,14090,0
|
|
20230605,140000,209328220,14090,14090,14090,14090,3
|
|
20230605,135900,209285950,14080,14080,14090,14080,352
|
|
20230605,135800,204329760,14080,14080,14080,14080,3
|
|
20230605,135700,204287520,14090,14090,14090,14090,0
|
|
20230605,135600,204287520,14090,14080,14090,14080,43
|
|
20230605,135500,203682050,14080,14080,14080,14080,1
|
|
20230605,135400,203667970,14080,14080,14080,14080,0
|
|
20230605,135300,203667970,14080,14080,14080,14080,3
|
|
20230605,135200,203625730,14090,14090,14090,14090,0
|
|
20230605,135100,203625730,14090,14090,14090,14090,0
|
|
20230605,135000,203625730,14090,14090,14090,14090,0
|
|
20230605,134900,203625730,14090,14090,14090,14090,0
|
|
20230605,134800,203625730,14090,14090,14090,14090,0
|
|
20230605,134700,203625730,14090,14040,14090,14040,7
|
|
20230605,134600,203527350,14040,14040,14040,14040,0
|
|
20230605,134500,203527350,14040,14040,14040,14040,1
|
|
20230605,134400,203513310,14020,14020,14020,14020,159
|
|
20230605,134300,201284130,14030,14020,14030,14020,119
|
|
20230605,134200,199615160,14030,14030,14030,14030,336
|
|
20230605,134100,194901080,14030,14040,14040,14030,80
|
|
20230605,134000,193778480,14050,14050,14050,14050,390
|
|
20230605,133900,188298980,14050,14100,14100,14050,14
|
|
20230605,133800,188102130,14060,14040,14070,14030,216
|
|
20230605,133700,185068220,14030,14050,14050,14030,56
|
|
20230605,133600,184282230,14080,14040,14080,14040,118
|
|
20230605,133500,182624600,14050,14120,14120,14050,2
|
|
20230605,133400,182596430,14060,14060,14060,14060,8
|
|
20230605,133300,182483950,14130,14130,14130,14030,152
|
|
20230605,133200,180341190,14030,14050,14130,14030,291
|
|
20230605,133100,176256310,14050,14080,14130,14050,291
|
|
20230605,133000,172166100,14140,14140,14140,14140,1
|
|
20230605,132900,172151960,14130,14130,14130,14130,40
|
|
20230605,132800,171586760,14140,14140,14140,14140,10
|
|
20230605,132700,171445360,14140,14140,14140,14140,0
|
|
20230605,132600,171445360,14140,14120,14140,14120,29
|
|
20230605,132500,171035860,14120,14110,14120,14110,123
|
|
20230605,132400,169299120,14060,14110,14120,14060,68
|
|
20230605,132300,168342040,14120,14120,14120,14120,1
|
|
20230605,132200,168327920,14100,14100,14120,14090,6
|
|
20230605,132100,168243270,14120,14120,14120,14120,7
|
|
20230605,132000,168144430,14060,14060,14060,14060,0
|
|
20230605,131900,168144430,14060,14060,14060,14060,0
|
|
20230605,131800,168144430,14060,14060,14060,14060,1
|
|
20230605,131700,168130370,14060,14060,14060,14060,0
|
|
20230605,131600,168130370,14060,14060,14060,14060,10
|
|
20230605,131500,167989770,14060,14060,14060,14060,100
|
|
20230605,131400,166583770,14120,14120,14120,14120,0
|
|
20230605,131300,166583770,14120,14120,14130,14050,150
|
|
20230605,131200,164474260,14060,14140,14140,14060,101
|
|
20230605,131100,163053800,14130,14130,14130,14130,8
|
|
20230605,131000,162940760,14140,14130,14140,14130,13
|
|
20230605,130900,162757060,14130,14130,14130,14130,222
|
|
20230605,130800,159620200,14130,14130,14130,14130,52
|
|
20230605,130700,158885440,14130,14130,14130,14130,0
|
|
20230605,130600,158885440,14130,14120,14130,14120,6
|
|
20230605,130500,158800670,14130,14130,14130,14130,25
|
|
20230605,130400,158447420,14130,14130,14130,14130,6
|
|
20230605,130300,158362640,14130,14130,14130,14130,0
|
|
20230605,130200,158362640,14130,14130,14130,14130,0
|
|
20230605,130100,158362640,14130,14130,14130,14130,0
|
|
20230605,130000,158362640,14130,14130,14130,14130,0
|
|
20230605,125900,158362640,14130,14120,14130,14120,17
|
|
20230605,125800,158122480,14140,14140,14140,14140,0
|
|
20230605,125700,158122480,14140,14140,14140,14140,0
|
|
20230605,125600,158122480,14140,14140,14140,14140,0
|
|
20230605,125500,158122480,14140,14140,14140,14140,0
|
|
20230605,125400,158122480,14140,14140,14140,14140,0
|
|
20230605,125300,158122480,14140,14140,14140,14140,0
|
|
20230605,125200,158122480,14140,14140,14140,14140,0
|
|
20230605,125100,158122480,14140,14130,14140,14130,216
|
|
20230605,125000,155068340,14140,14140,14140,14140,0
|
|
20230605,124900,155068340,14140,14140,14140,14140,0
|
|
20230605,124800,155068340,14140,14140,14140,14140,0
|
|
20230605,124700,155068340,14140,14140,14140,14140,0
|
|
20230605,124600,155068340,14140,14100,14140,14100,3
|
|
20230605,124500,155026000,14110,14080,14140,14030,985
|
|
20230605,124400,141183080,14160,14080,14160,14080,104
|
|
20230605,124300,139718440,14160,14140,14160,14080,105
|
|
20230605,124200,138238460,14120,14120,14120,14120,4
|
|
20230605,124100,138181980,14070,14080,14080,14070,100
|
|
20230605,124000,136774470,14070,14070,14070,14070,1
|
|
20230605,123900,136760400,14130,14070,14130,14070,11
|
|
20230605,123800,136605570,14070,14130,14130,14070,4
|
|
20230605,123700,136549110,14140,14140,14140,14140,0
|
|
20230605,123600,136549110,14140,14140,14140,14140,1
|
|
20230605,123500,136534970,14140,14140,14140,14030,38
|
|
20230605,123400,136001190,14030,14060,14060,14030,15
|
|
20230605,123300,135790620,14060,14070,14070,14060,18
|
|
20230605,123200,135537530,14170,14170,14170,14170,0
|
|
20230605,123100,135537530,14170,14170,14170,14170,0
|
|
20230605,123000,135537530,14170,14100,14170,14030,601
|
|
20230605,122900,127091530,14180,14180,14180,14180,0
|
|
20230605,122800,127091530,14180,14180,14180,14180,0
|
|
20230605,122700,127091530,14180,14180,14180,14180,0
|
|
20230605,122600,127091530,14180,14180,14180,14180,0
|
|
20230605,122500,127091530,14180,14180,14180,14180,0
|
|
20230605,122400,127091530,14180,14180,14180,14180,8
|
|
20230605,122300,126978090,14190,14190,14190,14190,0
|
|
20230605,122200,126978090,14190,14190,14190,14190,0
|
|
20230605,122100,126978090,14190,14190,14190,14190,0
|
|
20230605,122000,126978090,14190,14190,14190,14190,0
|
|
20230605,121900,126978090,14190,14190,14190,14190,1
|
|
20230605,121800,126963900,14180,14180,14180,14180,1
|
|
20230605,121700,126949720,14180,14180,14180,14160,243
|
|
20230605,121600,123506010,14170,14170,14170,14170,10
|
|
20230605,121500,123364310,14190,14170,14190,14170,4
|
|
20230605,121400,123307610,14190,14190,14190,14190,2
|
|
20230605,121300,123279230,14200,14200,14200,14200,0
|
|
20230605,121200,123279230,14200,14190,14200,14190,27
|
|
20230605,121100,122896080,14190,14170,14190,14170,103
|
|
20230605,121000,121436500,14170,14170,14170,14170,25
|
|
20230605,120900,121082250,14170,14170,14170,14170,0
|
|
20230605,120800,121082250,14170,14130,14170,14100,239
|
|
20230605,120700,117710450,14170,14150,14170,14150,8
|
|
20230605,120600,117597230,14150,14150,14150,14150,30
|
|
20230605,120500,117172730,14150,14130,14150,14130,4
|
|
20230605,120400,117116150,14150,14150,14150,14150,0
|
|
20230605,120300,117116150,14150,14150,14150,14150,0
|
|
20230605,120200,117116150,14150,14150,14150,14150,0
|
|
20230605,120100,117116150,14150,14150,14150,14150,0
|
|
20230605,120000,117116150,14150,14150,14150,14150,1
|
|
20230605,115900,117102000,14130,14130,14130,14130,3
|
|
20230605,115800,117059610,14150,14150,14150,14150,0
|
|
20230605,115700,117059610,14150,14150,14150,14150,0
|
|
20230605,115600,117059610,14150,14150,14150,14140,344
|
|
20230605,115500,112192020,14140,14140,14140,14140,1
|
|
20230605,115400,112177880,14150,14150,14150,14150,1
|
|
20230605,115300,112163730,14150,14150,14150,14150,0
|
|
20230605,115200,112163730,14150,14150,14150,14150,0
|
|
20230605,115100,112163730,14150,14150,14150,14150,0
|
|
20230605,115000,112163730,14150,14150,14150,14150,0
|
|
20230605,114900,112163730,14150,14150,14150,14150,0
|
|
20230605,114800,112163730,14150,14150,14150,14150,0
|
|
20230605,114700,112163730,14150,14150,14150,14150,0
|
|
20230605,114600,112163730,14150,14150,14150,14150,0
|
|
20230605,114500,112163730,14150,14150,14150,14150,0
|
|
20230605,114400,112163730,14150,14150,14150,14150,0
|
|
20230605,114300,112163730,14150,14150,14150,14150,0
|
|
20230605,114200,112163730,14150,14150,14150,14150,19
|
|
20230605,114100,111894880,14150,14150,14150,14150,0
|
|
20230605,114000,111894880,14150,14150,14150,14150,0
|
|
20230605,113900,111894880,14150,14150,14150,14150,0
|
|
20230605,113800,111894880,14150,14150,14150,14150,0
|
|
20230605,113700,111894880,14150,14100,14150,14100,67
|
|
20230605,113600,110949480,14100,14100,14100,14100,10
|
|
20230605,113500,110808480,14100,14100,14100,14100,0
|
|
20230605,113400,110808480,14100,14100,14100,14100,3
|
|
20230605,113300,110766180,14100,14100,14100,14100,100
|
|
20230605,113200,109356180,14100,14100,14100,14100,4
|
|
20230605,113100,109299780,14070,14070,14070,14070,10
|
|
20230605,113000,109159080,14100,14100,14100,14100,0
|
|
20230605,112900,109159080,14100,14100,14100,14100,0
|
|
20230605,112800,109159080,14100,14100,14100,14100,0
|
|
20230605,112700,109159080,14100,14100,14100,14100,0
|
|
20230605,112600,109159080,14100,14100,14100,14100,0
|
|
20230605,112500,109159080,14100,14100,14100,14100,0
|
|
20230605,112400,109159080,14100,14100,14100,14100,0
|
|
20230605,112300,109159080,14100,14100,14100,14100,0
|
|
20230605,112200,109159080,14100,14100,14100,14100,0
|
|
20230605,112100,109159080,14100,14100,14100,14100,0
|
|
20230605,112000,109159080,14100,14100,14100,14100,0
|
|
20230605,111900,109159080,14100,14100,14100,14100,0
|
|
20230605,111800,109159080,14100,14100,14100,14100,0
|
|
20230605,111700,109159080,14100,14080,14100,14080,63
|
|
20230605,111600,108272020,14100,14100,14100,14100,0
|
|
20230605,111500,108272020,14100,14100,14100,14100,0
|
|
20230605,111400,108272020,14100,14100,14100,14100,1
|
|
20230605,111300,108257920,14110,14110,14110,14110,0
|
|
20230605,111200,108257920,14110,14110,14110,14110,3
|
|
20230605,111100,108215590,14090,14080,14090,14080,5
|
|
20230605,111000,108145180,14080,14090,14090,14080,38
|
|
20230605,110900,107609810,14110,14110,14110,14110,10
|
|
20230605,110800,107468710,14110,14110,14110,14110,3
|
|
20230605,110700,107426380,14100,14100,14100,14100,1
|
|
20230605,110600,107412280,14100,14110,14110,14100,111
|
|
20230605,110500,105846110,14110,14110,14110,14110,1
|
|
20230605,110400,105832000,14100,14100,14100,14100,0
|
|
20230605,110300,105832000,14100,14100,14100,14100,4
|
|
20230605,110200,105775600,14110,14110,14110,14110,0
|
|
20230605,110100,105775600,14110,14110,14110,14110,0
|
|
20230605,110000,105775600,14110,14110,14110,14100,27
|
|
20230605,105900,105394670,14150,14150,14150,14150,0
|
|
20230605,105800,105394670,14150,14150,14150,14150,0
|
|
20230605,105700,105394670,14150,14150,14150,14150,0
|
|
20230605,105600,105394670,14150,14150,14150,14150,0
|
|
20230605,105500,105394670,14150,14150,14150,14150,0
|
|
20230605,105400,105394670,14150,14150,14150,14150,10
|
|
20230605,105300,105253170,14150,14150,14150,14150,0
|
|
20230605,105200,105253170,14150,14120,14150,14120,13
|
|
20230605,105100,105069520,14150,14150,14150,14150,0
|
|
20230605,105000,105069520,14150,14150,14150,14150,0
|
|
20230605,104900,105069520,14150,14150,14150,14140,21
|
|
20230605,104800,104772380,14150,14150,14150,14150,7
|
|
20230605,104700,104673330,14200,14200,14200,14200,6
|
|
20230605,104600,104588130,14200,14120,14200,14120,5
|
|
20230605,104500,104517290,14200,14200,14200,14200,0
|
|
20230605,104400,104517290,14200,14190,14200,14190,33
|
|
20230605,104300,104048990,14210,14210,14210,14210,0
|
|
20230605,104200,104048990,14210,14210,14210,14210,0
|
|
20230605,104100,104048990,14210,14210,14210,14210,0
|
|
20230605,104000,104048990,14210,14210,14210,14210,0
|
|
20230605,103900,104048990,14210,14210,14210,14210,0
|
|
20230605,103800,104048990,14210,14210,14210,14210,0
|
|
20230605,103700,104048990,14210,14210,14210,14210,0
|
|
20230605,103600,104048990,14210,14210,14210,14210,0
|
|
20230605,103500,104048990,14210,14210,14210,14210,0
|
|
20230605,103400,104048990,14210,14210,14210,14210,9
|
|
20230605,103300,103921100,14210,14210,14210,14210,8
|
|
20230605,103200,103807420,14240,14240,14240,14240,0
|
|
20230605,103100,103807420,14240,14140,14250,14140,349
|
|
20230605,103000,98850480,14110,14100,14110,14100,200
|
|
20230605,102900,96030370,14090,14090,14090,14090,0
|
|
20230605,102800,96030370,14090,14090,14090,14090,44
|
|
20230605,102700,95410410,14080,14080,14080,14080,347
|
|
20230605,102600,90524650,14080,14080,14080,14080,0
|
|
20230605,102500,90524650,14080,14080,14080,14080,19
|
|
20230605,102400,90257130,14080,14060,14080,14060,53
|
|
20230605,102300,89511890,14080,14080,14080,14080,1
|
|
20230605,102200,89497810,14080,14060,14080,14060,10
|
|
20230605,102100,89357150,14080,14080,14080,14080,0
|
|
20230605,102000,89357150,14080,14080,14080,14080,0
|
|
20230605,101900,89357150,14080,14080,14080,14080,0
|
|
20230605,101800,89357150,14080,14080,14080,14080,0
|
|
20230605,101700,89357150,14080,14070,14080,14070,125
|
|
20230605,101600,87598340,14070,14070,14070,14070,0
|
|
20230605,101500,87598340,14070,14070,14070,14070,10
|
|
20230605,101400,87457640,14060,14060,14060,14060,0
|
|
20230605,101300,87457640,14060,14060,14060,14060,0
|
|
20230605,101200,87457640,14060,14060,14060,14060,71
|
|
20230605,101100,86459380,14060,14060,14060,14060,0
|
|
20230605,101000,86459380,14060,14060,14060,14060,0
|
|
20230605,100900,86459380,14060,14060,14060,14060,0
|
|
20230605,100800,86459380,14060,14060,14060,14060,0
|
|
20230605,100700,86459380,14060,14060,14060,14060,0
|
|
20230605,100600,86459380,14060,14060,14060,14060,0
|
|
20230605,100500,86459380,14060,14060,14060,14060,9
|
|
20230605,100400,86332840,14050,14050,14050,14050,2
|
|
20230605,100300,86304740,14070,14070,14070,14070,0
|
|
20230605,100200,86304740,14070,14070,14070,14070,2
|
|
20230605,100100,86276600,14070,14070,14070,14070,0
|
|
20230605,100000,86276600,14070,14070,14070,14070,183
|
|
20230605,095900,83701790,14080,14070,14080,14070,7
|
|
20230605,095800,83603260,14080,14080,14080,14080,0
|
|
20230605,095700,83603260,14080,14010,14080,14010,76
|
|
20230605,095600,82538110,14010,14010,14010,14010,0
|
|
20230605,095500,82538110,14010,14010,14010,14010,70
|
|
20230605,095400,81557410,14080,14080,14080,14080,0
|
|
20230605,095300,81557410,14080,14080,14080,14080,0
|
|
20230605,095200,81557410,14080,14080,14080,14080,0
|
|
20230605,095100,81557410,14080,14080,14080,14080,5
|
|
20230605,095000,81487010,14090,14030,14090,14000,475
|
|
20230605,094900,74833620,14090,14090,14090,14090,0
|
|
20230605,094800,74833620,14090,14090,14090,14090,0
|
|
20230605,094700,74833620,14090,14090,14090,14090,5
|
|
20230605,094600,74763170,14080,14090,14100,14080,260
|
|
20230605,094500,71099840,14090,14080,14090,14080,16
|
|
20230605,094400,70874430,14090,14090,14090,14090,0
|
|
20230605,094300,70874430,14090,14090,14090,14010,86
|
|
20230605,094200,69668180,14090,14090,14090,14090,0
|
|
20230605,094100,69668180,14090,14090,14090,14090,20
|
|
20230605,094000,69386380,14100,14100,14100,14100,0
|
|
20230605,093900,69386380,14100,14100,14100,14100,3
|
|
20230605,093800,69344080,14050,14050,14050,14050,0
|
|
20230605,093700,69344080,14050,14040,14050,14010,188
|
|
20230605,093600,66704680,14040,14040,14040,14040,116
|
|
20230605,093500,65076040,14040,14040,14040,14040,0
|
|
20230605,093400,65076040,14040,14030,14040,14000,207
|
|
20230605,093300,62177860,14040,14010,14040,14000,733
|
|
20230605,093200,51915420,14040,14040,14040,14040,3
|
|
20230605,093100,51873300,14040,14040,14040,14000,231
|
|
20230605,093000,48638340,14000,14030,14040,14000,5
|
|
20230605,092900,48568230,14030,14030,14030,14030,2
|
|
20230605,092800,48540170,14040,14000,14040,14000,101
|
|
20230605,092700,47126130,14000,14000,14000,14000,214
|
|
20230605,092600,44130130,14000,14000,14000,14000,216
|
|
20230605,092500,41106130,14000,14000,14000,14000,428
|
|
20230605,092400,35114130,14000,14040,14040,14000,740
|
|
20230605,092300,24754090,14050,14050,14050,14050,0
|
|
20230605,092200,24754090,14050,14040,14050,14000,455
|
|
20230605,092100,18382460,14060,14060,14060,14060,0
|
|
20230605,092000,18382460,14060,14060,14060,14060,0
|
|
20230605,091900,18382460,14060,14060,14060,14060,1
|
|
20230605,091800,18368400,14000,14040,14060,14000,24
|
|
20230605,091700,18031940,14040,14040,14040,14040,3
|
|
20230605,091600,17989820,14010,14010,14010,14010,21
|
|
20230605,091500,17695610,14020,14020,14020,14020,20
|
|
20230605,091400,17415210,14040,14000,14040,14000,9
|
|
20230605,091300,17289170,14040,14020,14040,14000,241
|
|
20230605,091200,13914120,14030,14050,14050,14030,236
|
|
20230605,091100,10599370,14080,14080,14080,14080,5
|
|
20230605,091000,10528970,14050,14050,14050,14050,3
|
|
20230605,090900,10486820,14050,14060,14060,14050,30
|
|
20230605,090800,10065220,14060,14050,14060,14040,80
|
|
20230605,090700,8941210,14060,14100,14100,14060,272
|
|
20230605,090600,5106210,14110,14110,14110,14110,2
|
|
20230605,090500,5077990,14180,14180,14180,14180,1
|
|
20230605,090400,5063810,14100,14100,14100,14100,0
|
|
20230605,090300,5063810,14100,14230,14230,14100,183
|
|
20230605,090200,2479460,14250,14250,14250,14250,0
|
|
20230605,090100,2479460,14250,14150,14250,14140,31
|
|
20230605,090000,2040610,14270,14270,14270,14270,143
|