584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,184100,220775060,14080,14080,14080,14080,164
|
|
20230607,184000,220775060,14080,14080,14080,14080,0
|
|
20230607,183900,220775060,14080,14080,14080,14080,0
|
|
20230607,183800,220775060,14080,14080,14080,14080,0
|
|
20230607,183700,220775060,14080,14080,14080,14080,0
|
|
20230607,183600,220775060,14080,14080,14080,14080,0
|
|
20230607,183500,220775060,14080,14080,14080,14080,0
|
|
20230607,183400,220775060,14080,14080,14080,14080,0
|
|
20230607,183300,220775060,14080,14080,14080,14080,0
|
|
20230607,183200,220775060,14080,14080,14080,14080,0
|
|
20230607,183100,220775060,14080,14080,14080,14080,0
|
|
20230607,183000,220775060,14080,14080,14080,14080,0
|
|
20230607,182900,220775060,14080,14080,14080,14080,0
|
|
20230607,182800,220775060,14080,14080,14080,14080,0
|
|
20230607,182700,220775060,14080,14080,14080,14080,0
|
|
20230607,182600,220775060,14080,14080,14080,14080,0
|
|
20230607,182500,220775060,14080,14080,14080,14080,0
|
|
20230607,182400,220775060,14080,14080,14080,14080,0
|
|
20230607,182300,220775060,14080,14080,14080,14080,0
|
|
20230607,182200,220775060,14080,14080,14080,14080,0
|
|
20230607,182100,220775060,14080,14080,14080,14080,0
|
|
20230607,182000,220775060,14080,14080,14080,14080,0
|
|
20230607,181900,220775060,14080,14080,14080,14080,0
|
|
20230607,181800,220775060,14080,14080,14080,14080,0
|
|
20230607,181700,220775060,14080,14080,14080,14080,0
|
|
20230607,181600,220775060,14080,14080,14080,14080,0
|
|
20230607,181500,220775060,14080,14080,14080,14080,0
|
|
20230607,181400,220775060,14080,14080,14080,14080,0
|
|
20230607,181300,220775060,14080,14080,14080,14080,0
|
|
20230607,181200,220775060,14080,14080,14080,14080,0
|
|
20230607,181100,220775060,14080,14080,14080,14080,164
|
|
20230607,181000,220775060,14080,14080,14080,14080,0
|
|
20230607,180900,220775060,14080,14080,14080,14080,0
|
|
20230607,180800,220775060,14080,14080,14080,14080,0
|
|
20230607,180700,220775060,14080,14080,14080,14080,0
|
|
20230607,180600,220775060,14080,14080,14080,14080,0
|
|
20230607,180500,220775060,14080,14080,14080,14080,0
|
|
20230607,180400,220775060,14080,14080,14080,14080,0
|
|
20230607,180300,220775060,14080,14080,14080,14080,0
|
|
20230607,180200,220775060,14080,14080,14080,14080,0
|
|
20230607,180100,220775060,14080,14080,14080,14080,0
|
|
20230607,180000,220775060,14080,14080,14080,14080,0
|
|
20230607,175900,220775060,14080,14080,14080,14080,0
|
|
20230607,175800,220775060,14080,14080,14080,14080,0
|
|
20230607,175700,220775060,14080,14080,14080,14080,0
|
|
20230607,175600,220775060,14080,14080,14080,14080,0
|
|
20230607,175500,220775060,14080,14080,14080,14080,0
|
|
20230607,175400,220775060,14080,14080,14080,14080,0
|
|
20230607,175300,220775060,14080,14080,14080,14080,0
|
|
20230607,175200,220775060,14080,14080,14080,14080,0
|
|
20230607,175100,220775060,14080,14080,14080,14080,0
|
|
20230607,175000,220775060,14080,14080,14080,14080,0
|
|
20230607,174900,220775060,14080,14080,14080,14080,0
|
|
20230607,174800,220775060,14080,14080,14080,14080,0
|
|
20230607,174700,220775060,14080,14080,14080,14080,0
|
|
20230607,174600,220775060,14080,14080,14080,14080,0
|
|
20230607,174500,220775060,14080,14080,14080,14080,0
|
|
20230607,174400,220775060,14080,14080,14080,14080,0
|
|
20230607,174300,220775060,14080,14080,14080,14080,0
|
|
20230607,174200,220775060,14080,14080,14080,14080,0
|
|
20230607,174100,220775060,14080,14080,14080,14080,164
|
|
20230607,174000,220775060,14080,14080,14080,14080,0
|
|
20230607,173900,220775060,14080,14080,14080,14080,0
|
|
20230607,173800,220775060,14080,14080,14080,14080,0
|
|
20230607,173700,220775060,14080,14080,14080,14080,0
|
|
20230607,173600,220775060,14080,14080,14080,14080,0
|
|
20230607,173500,220775060,14080,14080,14080,14080,0
|
|
20230607,173400,220775060,14080,14080,14080,14080,0
|
|
20230607,173300,220775060,14080,14080,14080,14080,0
|
|
20230607,173200,220775060,14080,14080,14080,14080,0
|
|
20230607,173100,220775060,14080,14080,14080,14080,0
|
|
20230607,173000,220775060,14080,14080,14080,14080,0
|
|
20230607,172900,220775060,14080,14080,14080,14080,0
|
|
20230607,172800,220775060,14080,14080,14080,14080,0
|
|
20230607,172700,220775060,14080,14080,14080,14080,0
|
|
20230607,172600,220775060,14080,14080,14080,14080,0
|
|
20230607,172500,220775060,14080,14080,14080,14080,0
|
|
20230607,172400,220775060,14080,14080,14080,14080,0
|
|
20230607,172300,220775060,14080,14080,14080,14080,0
|
|
20230607,172200,220775060,14080,14080,14080,14080,0
|
|
20230607,172100,220775060,14080,14080,14080,14080,0
|
|
20230607,172000,220775060,14080,14080,14080,14080,0
|
|
20230607,171900,220775060,14080,14080,14080,14080,0
|
|
20230607,171800,220775060,14080,14080,14080,14080,0
|
|
20230607,171700,220775060,14080,14080,14080,14080,0
|
|
20230607,171600,220775060,14080,14080,14080,14080,0
|
|
20230607,171500,220775060,14080,14080,14080,14080,0
|
|
20230607,171400,220775060,14080,14080,14080,14080,0
|
|
20230607,171300,220775060,14080,14080,14080,14080,0
|
|
20230607,171200,220775060,14080,14080,14080,14080,0
|
|
20230607,171100,220775060,14080,14080,14080,14080,164
|
|
20230607,171000,220775060,14080,14080,14080,14080,0
|
|
20230607,170900,220775060,14080,14080,14080,14080,0
|
|
20230607,170800,220775060,14080,14080,14080,14080,0
|
|
20230607,170700,220775060,14080,14080,14080,14080,0
|
|
20230607,170600,220775060,14080,14080,14080,14080,0
|
|
20230607,170500,220775060,14080,14080,14080,14080,0
|
|
20230607,170400,220775060,14080,14080,14080,14080,0
|
|
20230607,170300,220775060,14080,14080,14080,14080,0
|
|
20230607,170200,220775060,14080,14080,14080,14080,0
|
|
20230607,170100,220775060,14080,14080,14080,14080,0
|
|
20230607,170000,220775060,14080,14080,14080,14080,0
|
|
20230607,165900,220775060,14080,14080,14080,14080,0
|
|
20230607,165800,220775060,14080,14080,14080,14080,0
|
|
20230607,165700,220775060,14080,14080,14080,14080,0
|
|
20230607,165600,220775060,14080,14080,14080,14080,0
|
|
20230607,165500,220775060,14080,14080,14080,14080,0
|
|
20230607,165400,220775060,14080,14080,14080,14080,0
|
|
20230607,165300,220775060,14080,14080,14080,14080,0
|
|
20230607,165200,220775060,14080,14080,14080,14080,0
|
|
20230607,165100,220775060,14080,14080,14080,14080,0
|
|
20230607,165000,220775060,14080,14080,14080,14080,0
|
|
20230607,164900,220775060,14080,14080,14080,14080,0
|
|
20230607,164800,220775060,14080,14080,14080,14080,0
|
|
20230607,164700,220775060,14080,14080,14080,14080,0
|
|
20230607,164600,220775060,14080,14080,14080,14080,0
|
|
20230607,164500,220775060,14080,14080,14080,14080,0
|
|
20230607,164400,220775060,14080,14080,14080,14080,0
|
|
20230607,164300,220775060,14080,14080,14080,14080,0
|
|
20230607,164200,220775060,14080,14080,14080,14080,0
|
|
20230607,164100,220775060,14080,14080,14080,14080,164
|
|
20230607,164000,220775060,14080,14080,14080,14080,0
|
|
20230607,163900,220775060,14080,14080,14080,14080,0
|
|
20230607,163800,220775060,14080,14080,14080,14080,0
|
|
20230607,163700,220775060,14080,14080,14080,14080,0
|
|
20230607,163600,220775060,14080,14080,14080,14080,0
|
|
20230607,163500,220775060,14080,14080,14080,14080,0
|
|
20230607,163400,220775060,14080,14080,14080,14080,0
|
|
20230607,163300,220775060,14080,14080,14080,14080,0
|
|
20230607,163200,220775060,14080,14080,14080,14080,0
|
|
20230607,163100,220775060,14080,14080,14080,14080,0
|
|
20230607,163000,220775060,14080,14080,14080,14080,0
|
|
20230607,162900,220775060,14080,14080,14080,14080,0
|
|
20230607,162800,220775060,14080,14080,14080,14080,0
|
|
20230607,162700,220775060,14080,14080,14080,14080,0
|
|
20230607,162600,220775060,14080,14080,14080,14080,0
|
|
20230607,162500,220775060,14080,14080,14080,14080,0
|
|
20230607,162400,220775060,14080,14080,14080,14080,0
|
|
20230607,162300,220775060,14080,14080,14080,14080,0
|
|
20230607,162200,220775060,14080,14080,14080,14080,0
|
|
20230607,162100,220775060,14080,14080,14080,14080,0
|
|
20230607,162000,220775060,14080,14080,14080,14080,0
|
|
20230607,161900,220775060,14080,14080,14080,14080,0
|
|
20230607,161800,220775060,14080,14080,14080,14080,0
|
|
20230607,161700,220775060,14080,14080,14080,14080,0
|
|
20230607,161600,220775060,14080,14080,14080,14080,0
|
|
20230607,161500,220775060,14080,14080,14080,14080,0
|
|
20230607,161400,220775060,14080,14080,14080,14080,0
|
|
20230607,161300,220775060,14080,14080,14080,14080,0
|
|
20230607,161200,220775060,14080,14080,14080,14080,0
|
|
20230607,161100,220775060,14080,14080,14080,14080,164
|
|
20230607,161000,220775060,14080,14080,14080,14080,0
|
|
20230607,160900,220775060,14080,14080,14080,14080,0
|
|
20230607,160800,220775060,14080,14080,14080,14080,0
|
|
20230607,160700,220775060,14080,14080,14080,14080,0
|
|
20230607,160600,220775060,14080,14080,14080,14080,0
|
|
20230607,160500,220775060,14080,14080,14080,14080,0
|
|
20230607,160400,220775060,14080,14080,14080,14080,0
|
|
20230607,160300,220775060,14080,14080,14080,14080,0
|
|
20230607,160200,220775060,14080,14080,14080,14080,0
|
|
20230607,160100,220775060,14080,14080,14080,14080,0
|
|
20230607,160000,220775060,14080,14080,14080,14080,0
|
|
20230607,155900,220775060,14080,14080,14080,14080,0
|
|
20230607,155800,220775060,14080,14080,14080,14080,0
|
|
20230607,155700,220775060,14080,14080,14080,14080,0
|
|
20230607,155600,220775060,14080,14080,14080,14080,0
|
|
20230607,155500,220775060,14080,14080,14080,14080,0
|
|
20230607,155400,220775060,14080,14080,14080,14080,0
|
|
20230607,155300,220775060,14080,14080,14080,14080,0
|
|
20230607,155200,220775060,14080,14080,14080,14080,0
|
|
20230607,155100,220775060,14080,14080,14080,14080,0
|
|
20230607,155000,220775060,14080,14080,14080,14080,0
|
|
20230607,154900,220775060,14080,14080,14080,14080,0
|
|
20230607,154800,220775060,14080,14080,14080,14080,0
|
|
20230607,154700,220775060,14080,14080,14080,14080,0
|
|
20230607,154600,220775060,14080,14080,14080,14080,0
|
|
20230607,154500,220775060,14080,14080,14080,14080,0
|
|
20230607,154400,220775060,14080,14080,14080,14080,0
|
|
20230607,154300,220775060,14080,14080,14080,14080,0
|
|
20230607,154200,220775060,14080,14080,14080,14080,0
|
|
20230607,154100,220775060,14080,14080,14080,14080,164
|
|
20230607,154000,220775060,14080,14080,14080,14080,0
|
|
20230607,153900,220775060,14080,14080,14080,14080,0
|
|
20230607,153800,220775060,14080,14080,14080,14080,0
|
|
20230607,153700,220775060,14080,14080,14080,14080,0
|
|
20230607,153600,220775060,14080,14080,14080,14080,0
|
|
20230607,153500,220775060,14080,14080,14080,14080,0
|
|
20230607,153400,220775060,14080,14080,14080,14080,0
|
|
20230607,153300,220775060,14080,14080,14080,14080,0
|
|
20230607,153200,220775060,14080,14080,14080,14080,0
|
|
20230607,153100,220775060,14080,14080,14080,14080,0
|
|
20230607,153000,220775060,14080,14080,14080,14080,164
|
|
20230607,152900,218465940,14080,14080,14080,14080,0
|
|
20230607,152800,218465940,14080,14080,14080,14080,0
|
|
20230607,152700,218465940,14080,14080,14080,14080,0
|
|
20230607,152600,218465940,14080,14080,14080,14080,0
|
|
20230607,152500,218465940,14080,14080,14080,14080,0
|
|
20230607,152400,218465940,14080,14080,14080,14080,0
|
|
20230607,152300,218465940,14080,14080,14080,14080,0
|
|
20230607,152200,218465940,14080,14080,14080,14080,0
|
|
20230607,152100,218465940,14080,14080,14080,14080,0
|
|
20230607,152000,218465940,14080,14080,14080,14080,0
|
|
20230607,151900,218465940,14080,14010,14080,14010,495
|
|
20230607,151800,211519680,14010,14010,14010,14000,23
|
|
20230607,151700,211197640,14010,14010,14010,14010,80
|
|
20230607,151600,210076840,14010,14000,14010,14000,192
|
|
20230607,151500,207388780,14010,14000,14010,14000,90
|
|
20230607,151400,206128680,14010,14010,14020,14010,80
|
|
20230607,151300,205007860,14010,14010,14010,14010,97
|
|
20230607,151200,203648890,14020,14020,14020,14020,78
|
|
20230607,151100,202555330,14020,14010,14020,14010,79
|
|
20230607,151000,201448510,14020,14020,14020,14020,0
|
|
20230607,150900,201448510,14020,14020,14020,14020,0
|
|
20230607,150800,201448510,14020,14010,14020,14000,61
|
|
20230607,150700,200594350,14010,14020,14020,14010,8
|
|
20230607,150600,200482240,14010,14020,14020,14010,201
|
|
20230607,150500,197666140,14010,14010,14030,14010,106
|
|
20230607,150400,196181000,14030,14030,14030,14030,0
|
|
20230607,150300,196181000,14030,14030,14030,14030,5
|
|
20230607,150200,196110850,14030,14020,14030,14020,19
|
|
20230607,150100,195844380,14040,14030,14040,14010,611
|
|
20230607,150000,187283740,14040,14040,14040,14040,0
|
|
20230607,145900,187283740,14040,14040,14040,14040,0
|
|
20230607,145800,187283740,14040,14040,14040,14040,14
|
|
20230607,145700,187087180,14020,14040,14040,14020,9
|
|
20230607,145600,186960840,14040,14040,14040,14040,7
|
|
20230607,145500,186862560,14040,14040,14040,14040,7
|
|
20230607,145400,186764280,14040,14040,14040,14040,24
|
|
20230607,145300,186427320,14040,14050,14050,14040,10
|
|
20230607,145200,186286910,14050,14050,14050,14050,10
|
|
20230607,145100,186146410,14020,14050,14050,14020,26
|
|
20230607,145000,185781860,14050,14050,14050,14050,11
|
|
20230607,144900,185627310,14020,14040,14060,14020,408
|
|
20230607,144800,179905760,14040,14040,14040,14040,0
|
|
20230607,144700,179905760,14040,14040,14040,14040,0
|
|
20230607,144600,179905760,14040,14040,14040,14040,3
|
|
20230607,144500,179863640,14060,14060,14060,14060,0
|
|
20230607,144400,179863640,14060,14060,14060,14060,0
|
|
20230607,144300,179863640,14060,14050,14060,14050,8
|
|
20230607,144200,179751170,14060,14050,14060,14050,5
|
|
20230607,144100,179680890,14060,14060,14060,14060,0
|
|
20230607,144000,179680890,14060,14050,14060,14050,4
|
|
20230607,143900,179624660,14060,14050,14060,14050,12
|
|
20230607,143800,179455950,14060,14060,14060,14060,11
|
|
20230607,143700,179301290,14060,14050,14060,14050,25
|
|
20230607,143600,178949830,14060,14060,14060,14060,7
|
|
20230607,143500,178851410,14050,14050,14050,14050,0
|
|
20230607,143400,178851410,14050,14050,14050,14050,0
|
|
20230607,143300,178851410,14050,14050,14050,14050,0
|
|
20230607,143200,178851410,14050,14050,14050,14050,0
|
|
20230607,143100,178851410,14050,14050,14050,14050,0
|
|
20230607,143000,178851410,14050,14050,14050,14050,2
|
|
20230607,142900,178823310,14050,14020,14050,14020,5
|
|
20230607,142800,178753150,14020,14020,14020,14020,60
|
|
20230607,142700,177911950,14020,14020,14020,14020,0
|
|
20230607,142600,177911950,14020,14050,14050,14020,212
|
|
20230607,142500,174937160,14060,14060,14060,14060,1
|
|
20230607,142400,174923100,14050,14050,14050,14050,2
|
|
20230607,142300,174895000,14060,14060,14060,14060,0
|
|
20230607,142200,174895000,14060,14060,14060,14060,0
|
|
20230607,142100,174895000,14060,14060,14060,14060,0
|
|
20230607,142000,174895000,14060,14060,14060,14060,0
|
|
20230607,141900,174895000,14060,14060,14060,14060,0
|
|
20230607,141800,174895000,14060,14060,14060,14060,0
|
|
20230607,141700,174895000,14060,14060,14060,14060,0
|
|
20230607,141600,174895000,14060,14050,14060,14050,75
|
|
20230607,141500,173841230,14050,14050,14050,14050,60
|
|
20230607,141400,172998230,14060,14060,14060,14060,1
|
|
20230607,141300,172984170,14060,14060,14060,14060,0
|
|
20230607,141200,172984170,14060,14060,14060,14060,0
|
|
20230607,141100,172984170,14060,14060,14060,14060,3
|
|
20230607,141000,172941990,14060,14050,14060,14050,38
|
|
20230607,140900,172408080,14050,14050,14050,14050,0
|
|
20230607,140800,172408080,14050,14050,14050,14050,0
|
|
20230607,140700,172408080,14050,14050,14050,14050,0
|
|
20230607,140600,172408080,14050,14050,14050,14050,0
|
|
20230607,140500,172408080,14050,14050,14050,14050,0
|
|
20230607,140400,172408080,14050,14050,14050,14050,0
|
|
20230607,140300,172408080,14050,14050,14060,14030,148
|
|
20230607,140200,170328890,14050,14050,14050,14050,157
|
|
20230607,140100,168123040,14050,14050,14050,14050,0
|
|
20230607,140000,168123040,14050,14050,14050,14050,1
|
|
20230607,135900,168108990,14030,14030,14030,14030,0
|
|
20230607,135800,168108990,14030,14030,14030,14030,5
|
|
20230607,135700,168038840,14030,14040,14040,14030,36
|
|
20230607,135600,167533410,14050,14050,14050,14050,2
|
|
20230607,135500,167505310,14050,14050,14050,14050,120
|
|
20230607,135400,165819310,14050,14050,14050,14050,0
|
|
20230607,135300,165819310,14050,14050,14050,14050,3
|
|
20230607,135200,165777160,14060,14060,14070,14060,409
|
|
20230607,135100,160026610,14070,14070,14070,14070,0
|
|
20230607,135000,160026610,14070,14060,14070,14060,7
|
|
20230607,134900,159928160,14080,14080,14080,14080,0
|
|
20230607,134800,159928160,14080,14080,14080,14080,0
|
|
20230607,134700,159928160,14080,14080,14080,14080,0
|
|
20230607,134600,159928160,14080,14080,14080,14080,1
|
|
20230607,134500,159914080,14070,14080,14080,14070,179
|
|
20230607,134400,157395540,14080,14080,14080,14080,1
|
|
20230607,134300,157381460,14090,14090,14090,14090,0
|
|
20230607,134200,157381460,14090,14090,14090,14090,0
|
|
20230607,134100,157381460,14090,14090,14090,14090,0
|
|
20230607,134000,157381460,14090,14090,14090,14090,0
|
|
20230607,133900,157381460,14090,14090,14090,14090,0
|
|
20230607,133800,157381460,14090,14090,14090,14090,0
|
|
20230607,133700,157381460,14090,14090,14090,14090,1
|
|
20230607,133600,157367370,14090,14090,14090,14090,0
|
|
20230607,133500,157367370,14090,14080,14090,14080,21
|
|
20230607,133400,157071680,14090,14090,14090,14090,0
|
|
20230607,133300,157071680,14090,14090,14090,14090,1
|
|
20230607,133200,157057590,14090,14090,14090,14090,0
|
|
20230607,133100,157057590,14090,14090,14090,14090,1
|
|
20230607,133000,157043500,14090,14090,14090,14090,1
|
|
20230607,132900,157029410,14090,14090,14090,14090,0
|
|
20230607,132800,157029410,14090,14090,14090,14090,0
|
|
20230607,132700,157029410,14090,14090,14090,14090,0
|
|
20230607,132600,157029410,14090,14090,14090,14090,1
|
|
20230607,132500,157015320,14090,14090,14090,14090,2
|
|
20230607,132400,156987140,14090,14090,14090,14090,0
|
|
20230607,132300,156987140,14090,14090,14090,14090,0
|
|
20230607,132200,156987140,14090,14090,14090,14090,2
|
|
20230607,132100,156958960,14090,14090,14090,14090,0
|
|
20230607,132000,156958960,14090,14090,14090,14090,100
|
|
20230607,131900,155549960,14090,14080,14090,14080,4
|
|
20230607,131800,155493620,14090,14080,14090,14080,16
|
|
20230607,131700,155268320,14080,14080,14080,14080,0
|
|
20230607,131600,155268320,14080,14080,14080,14080,0
|
|
20230607,131500,155268320,14080,14080,14080,14080,0
|
|
20230607,131400,155268320,14080,14080,14080,14070,10
|
|
20230607,131300,155127550,14090,14090,14090,14090,80
|
|
20230607,131200,154000350,14090,14090,14090,14090,72
|
|
20230607,131100,152985870,14090,14090,14090,14080,81
|
|
20230607,131000,151845180,14100,14090,14100,14090,6
|
|
20230607,130900,151760610,14100,14100,14100,14100,0
|
|
20230607,130800,151760610,14100,14080,14100,14080,30
|
|
20230607,130700,151338090,14100,14090,14100,14090,36
|
|
20230607,130600,150830710,14090,14090,14090,14090,2
|
|
20230607,130500,150802530,14090,14090,14090,14090,14
|
|
20230607,130400,150605270,14080,14080,14080,14080,1
|
|
20230607,130300,150591190,14090,14090,14090,14090,0
|
|
20230607,130200,150591190,14090,14090,14090,14090,0
|
|
20230607,130100,150591190,14090,14090,14090,14090,20
|
|
20230607,130000,150309390,14100,14100,14100,14100,0
|
|
20230607,125900,150309390,14100,14100,14100,14100,0
|
|
20230607,125800,150309390,14100,14100,14100,14100,0
|
|
20230607,125700,150309390,14100,14090,14100,14090,11
|
|
20230607,125600,150154390,14090,14090,14090,14090,0
|
|
20230607,125500,150154390,14090,14090,14090,14090,0
|
|
20230607,125400,150154390,14090,14090,14090,14090,0
|
|
20230607,125300,150154390,14090,14080,14090,14080,139
|
|
20230607,125200,148197210,14080,14080,14080,14080,6
|
|
20230607,125100,148112730,14080,14070,14080,14070,5
|
|
20230607,125000,148042350,14080,14070,14080,14070,13
|
|
20230607,124900,147859400,14080,14070,14080,14070,241
|
|
20230607,124800,144468510,14070,14070,14070,14070,3
|
|
20230607,124700,144426300,14070,14060,14070,14060,4
|
|
20230607,124600,144370030,14060,14060,14060,14060,1
|
|
20230607,124500,144355970,14070,14060,14070,14060,29
|
|
20230607,124400,143948220,14060,14060,14060,14060,2
|
|
20230607,124300,143920100,14070,14070,14070,14070,0
|
|
20230607,124200,143920100,14070,14070,14070,14070,3
|
|
20230607,124100,143877890,14060,14070,14070,14060,39
|
|
20230607,124000,143329190,14070,14070,14070,14070,0
|
|
20230607,123900,143329190,14070,14060,14070,14060,3
|
|
20230607,123800,143286990,14060,14060,14060,14060,2
|
|
20230607,123700,143258870,14060,14060,14060,14060,0
|
|
20230607,123600,143258870,14060,14060,14060,14060,1
|
|
20230607,123500,143244810,14060,14060,14060,14060,3
|
|
20230607,123400,143202630,14070,14070,14070,14070,11
|
|
20230607,123300,143047860,14070,14070,14070,14070,0
|
|
20230607,123200,143047860,14070,14060,14070,14060,6
|
|
20230607,123100,142963470,14060,14060,14060,14060,0
|
|
20230607,123000,142963470,14060,14060,14060,14060,0
|
|
20230607,122900,142963470,14060,14060,14060,14060,0
|
|
20230607,122800,142963470,14060,14060,14060,14060,0
|
|
20230607,122700,142963470,14060,14060,14060,14060,1
|
|
20230607,122600,142949410,14080,14080,14080,14080,0
|
|
20230607,122500,142949410,14080,14080,14080,14080,0
|
|
20230607,122400,142949410,14080,14040,14080,14040,7
|
|
20230607,122300,142850990,14050,14040,14050,14040,6
|
|
20230607,122200,142766700,14050,14050,14050,14050,2
|
|
20230607,122100,142738600,14080,14080,14080,14080,0
|
|
20230607,122000,142738600,14080,14080,14080,14080,0
|
|
20230607,121900,142738600,14080,14080,14080,14080,0
|
|
20230607,121800,142738600,14080,14080,14080,14080,0
|
|
20230607,121700,142738600,14080,14080,14080,14080,0
|
|
20230607,121600,142738600,14080,14080,14080,14080,0
|
|
20230607,121500,142738600,14080,14080,14080,14080,0
|
|
20230607,121400,142738600,14080,14080,14080,14080,0
|
|
20230607,121300,142738600,14080,14080,14080,14080,0
|
|
20230607,121200,142738600,14080,14080,14080,14080,0
|
|
20230607,121100,142738600,14080,14080,14080,14080,10
|
|
20230607,121000,142597800,14080,14080,14080,14080,0
|
|
20230607,120900,142597800,14080,14050,14080,14050,2
|
|
20230607,120800,142569670,14040,14040,14040,14040,22
|
|
20230607,120700,142260790,14050,14080,14080,14050,3
|
|
20230607,120600,142218610,14070,14070,14070,14070,20
|
|
20230607,120500,141937210,14070,14070,14070,14070,0
|
|
20230607,120400,141937210,14070,14070,14070,14070,0
|
|
20230607,120300,141937210,14070,14070,14070,14070,0
|
|
20230607,120200,141937210,14070,14070,14070,14070,0
|
|
20230607,120100,141937210,14070,14070,14070,14070,2
|
|
20230607,120000,141909070,14070,14070,14070,14070,0
|
|
20230607,115900,141909070,14070,14070,14070,14070,0
|
|
20230607,115800,141909070,14070,14070,14070,14070,0
|
|
20230607,115700,141909070,14070,14070,14070,14070,1
|
|
20230607,115600,141895000,14040,14040,14040,14040,0
|
|
20230607,115500,141895000,14040,14040,14040,14040,1
|
|
20230607,115400,141880960,14070,14070,14070,14070,1
|
|
20230607,115300,141866890,14040,14040,14040,14040,0
|
|
20230607,115200,141866890,14040,14040,14040,14040,0
|
|
20230607,115100,141866890,14040,14040,14040,14040,5
|
|
20230607,115000,141796690,14070,14070,14070,14070,0
|
|
20230607,114900,141796690,14070,14070,14070,14070,0
|
|
20230607,114800,141796690,14070,14070,14070,14070,2
|
|
20230607,114700,141768550,14080,14080,14080,14080,1
|
|
20230607,114600,141754470,14070,14070,14070,14070,8
|
|
20230607,114500,141641910,14070,14070,14070,14070,0
|
|
20230607,114400,141641910,14070,14070,14070,14070,2
|
|
20230607,114300,141613770,14080,14070,14080,14070,49
|
|
20230607,114200,140924330,14070,14060,14070,14060,8
|
|
20230607,114100,140811830,14070,14070,14070,14070,0
|
|
20230607,114000,140811830,14070,14070,14070,14070,0
|
|
20230607,113900,140811830,14070,14070,14070,14070,0
|
|
20230607,113800,140811830,14070,14070,14070,14070,0
|
|
20230607,113700,140811830,14070,14070,14070,14070,0
|
|
20230607,113600,140811830,14070,14070,14070,14070,0
|
|
20230607,113500,140811830,14070,14070,14070,14070,0
|
|
20230607,113400,140811830,14070,14070,14070,14070,6
|
|
20230607,113300,140727410,14070,14060,14070,14060,36
|
|
20230607,113200,140221240,14070,14070,14070,14070,3
|
|
20230607,113100,140179030,14070,14070,14070,14070,0
|
|
20230607,113000,140179030,14070,14070,14070,14070,0
|
|
20230607,112900,140179030,14070,14070,14070,14070,1
|
|
20230607,112800,140164960,14010,14010,14010,14010,0
|
|
20230607,112700,140164960,14010,14010,14010,14010,0
|
|
20230607,112600,140164960,14010,14010,14010,14010,0
|
|
20230607,112500,140164960,14010,14020,14020,14010,751
|
|
20230607,112400,129638490,14020,14020,14020,14020,40
|
|
20230607,112300,129077690,14020,14020,14020,14020,31
|
|
20230607,112200,128643070,14020,14020,14020,14020,0
|
|
20230607,112100,128643070,14020,14020,14020,14020,0
|
|
20230607,112000,128643070,14020,14070,14070,14020,11
|
|
20230607,111900,128488570,14070,14070,14070,14070,0
|
|
20230607,111800,128488570,14070,14070,14070,14070,0
|
|
20230607,111700,128488570,14070,14070,14070,14070,23
|
|
20230607,111600,128164960,14070,14040,14070,14040,8
|
|
20230607,111500,128052550,14070,14070,14070,14070,0
|
|
20230607,111400,128052550,14070,14070,14070,14070,10
|
|
20230607,111300,127911850,14070,14070,14070,14070,3
|
|
20230607,111200,127869640,14070,14070,14070,14070,7
|
|
20230607,111100,127771150,14070,14060,14070,14060,24
|
|
20230607,111000,127433670,14080,14080,14080,14080,0
|
|
20230607,110900,127433670,14080,14080,14080,14080,0
|
|
20230607,110800,127433670,14080,14080,14080,14080,3
|
|
20230607,110700,127391430,14080,14020,14080,14020,23
|
|
20230607,110600,127068790,14100,14020,14100,14020,101
|
|
20230607,110500,125652690,14100,14040,14100,14010,1001
|
|
20230607,110400,111617540,14110,14110,14110,14110,1
|
|
20230607,110300,111603430,14040,14040,14040,14040,50
|
|
20230607,110200,110901430,14110,14110,14110,14110,0
|
|
20230607,110100,110901430,14110,14110,14110,14110,2
|
|
20230607,110000,110873210,14110,14100,14110,14100,41
|
|
20230607,105900,110295100,14100,14100,14100,14100,3
|
|
20230607,105800,110252800,14100,14100,14100,14100,0
|
|
20230607,105700,110252800,14100,14100,14100,14100,0
|
|
20230607,105600,110252800,14100,14100,14100,14100,10
|
|
20230607,105500,110111800,14100,14100,14100,14100,0
|
|
20230607,105400,110111800,14100,14100,14100,14100,2
|
|
20230607,105300,110083600,14100,14100,14100,14100,0
|
|
20230607,105200,110083600,14100,14090,14100,14090,5
|
|
20230607,105100,110013120,14030,14080,14110,14030,2001
|
|
20230607,105000,81911760,14120,14120,14120,14120,0
|
|
20230607,104900,81911760,14120,14120,14120,14120,0
|
|
20230607,104800,81911760,14120,14120,14120,14120,0
|
|
20230607,104700,81911760,14120,14120,14120,14120,0
|
|
20230607,104600,81911760,14120,14120,14120,14120,0
|
|
20230607,104500,81911760,14120,14120,14120,14120,2
|
|
20230607,104400,81883520,14120,14120,14120,14120,0
|
|
20230607,104300,81883520,14120,14120,14120,14120,25
|
|
20230607,104200,81530520,14130,14130,14130,14130,0
|
|
20230607,104100,81530520,14130,14100,14130,14060,402
|
|
20230607,104000,75870350,14130,14130,14130,14130,5
|
|
20230607,103900,75799700,14130,14130,14130,14130,0
|
|
20230607,103800,75799700,14130,14130,14130,14130,0
|
|
20230607,103700,75799700,14130,14130,14130,14130,0
|
|
20230607,103600,75799700,14130,14130,14130,14130,0
|
|
20230607,103500,75799700,14130,14130,14130,14130,0
|
|
20230607,103400,75799700,14130,14130,14130,14130,0
|
|
20230607,103300,75799700,14130,14130,14130,14130,0
|
|
20230607,103200,75799700,14130,14130,14130,14130,30
|
|
20230607,103100,75375800,14130,14120,14130,14120,224
|
|
20230607,103000,72211750,14120,14120,14120,14120,7
|
|
20230607,102900,72112910,14120,14120,14120,14120,0
|
|
20230607,102800,72112910,14120,14080,14120,14080,9
|
|
20230607,102700,71986150,14100,14100,14100,14100,0
|
|
20230607,102600,71986150,14100,14110,14110,14100,118
|
|
20230607,102500,70321600,14120,14120,14120,14120,5
|
|
20230607,102400,70251000,14120,14120,14120,14120,1
|
|
20230607,102300,70236880,14110,14110,14110,14110,1
|
|
20230607,102200,70222770,14120,14120,14120,14120,68
|
|
20230607,102100,69262610,14130,14130,14130,14130,0
|
|
20230607,102000,69262610,14130,14130,14130,14130,30
|
|
20230607,101900,68838710,14130,14130,14130,14120,26
|
|
20230607,101800,68471570,14130,14130,14130,14130,7
|
|
20230607,101700,68372660,14130,14130,14130,14130,1
|
|
20230607,101600,68358530,14120,14120,14120,14120,89
|
|
20230607,101500,67101850,14120,14140,14140,14120,173
|
|
20230607,101400,64657260,14150,14150,14150,14150,10
|
|
20230607,101300,64515760,14150,14150,14150,14150,0
|
|
20230607,101200,64515760,14150,14150,14150,14150,1
|
|
20230607,101100,64501610,14150,14150,14150,14150,0
|
|
20230607,101000,64501610,14150,14150,14150,14150,0
|
|
20230607,100900,64501610,14150,14150,14150,14150,0
|
|
20230607,100800,64501610,14150,14130,14150,14130,46
|
|
20230607,100700,63851210,14150,14150,14150,14150,6
|
|
20230607,100600,63766310,14130,14130,14130,14130,1
|
|
20230607,100500,63752180,14150,14150,14150,14150,0
|
|
20230607,100400,63752180,14150,14150,14150,14150,0
|
|
20230607,100300,63752180,14150,14150,14150,14150,150
|
|
20230607,100200,61629680,14150,14150,14150,14150,0
|
|
20230607,100100,61629680,14150,14120,14150,14120,5
|
|
20230607,100000,61559050,14150,14150,14150,14150,0
|
|
20230607,095900,61559050,14150,14150,14150,14150,0
|
|
20230607,095800,61559050,14150,14150,14150,14150,0
|
|
20230607,095700,61559050,14150,14150,14150,14150,0
|
|
20230607,095600,61559050,14150,14150,14150,14150,0
|
|
20230607,095500,61559050,14150,14150,14150,14150,1
|
|
20230607,095400,61544900,14150,14150,14150,14150,0
|
|
20230607,095300,61544900,14150,14150,14150,14150,5
|
|
20230607,095200,61474150,14150,14150,14150,14150,2
|
|
20230607,095100,61445850,14150,14150,14150,14150,0
|
|
20230607,095000,61445850,14150,14120,14150,14120,6
|
|
20230607,094900,61361050,14110,14110,14110,14110,0
|
|
20230607,094800,61361050,14110,14110,14130,14070,49
|
|
20230607,094700,60670340,14120,14120,14120,14120,1
|
|
20230607,094600,60656220,14140,14180,14180,14140,31
|
|
20230607,094500,60217840,14150,14150,14150,14150,0
|
|
20230607,094400,60217840,14150,14160,14160,14150,48
|
|
20230607,094300,59538620,14180,14180,14180,14180,0
|
|
20230607,094200,59538620,14180,14170,14180,14170,2
|
|
20230607,094100,59510270,14150,14150,14150,14150,1
|
|
20230607,094000,59496120,14180,14180,14180,14180,0
|
|
20230607,093900,59496120,14180,14150,14180,14150,3
|
|
20230607,093800,59453620,14150,14160,14160,14150,50
|
|
20230607,093700,58746110,14180,14150,14180,14150,30
|
|
20230607,093600,58321300,14150,14160,14160,14150,25
|
|
20230607,093500,57967330,14170,14170,14170,14170,0
|
|
20230607,093400,57967330,14170,14170,14170,14170,1
|
|
20230607,093300,57953160,14180,14170,14190,14170,101
|
|
20230607,093200,56520520,14170,14170,14180,14170,303
|
|
20230607,093100,52227000,14180,14190,14190,14180,129
|
|
20230607,093000,50396780,14190,14190,14190,14190,1
|
|
20230607,092900,50382590,14190,14190,14190,14190,1
|
|
20230607,092800,50368400,14200,14200,14200,14200,1
|
|
20230607,092700,50354200,14200,14200,14200,14200,2
|
|
20230607,092600,50325800,14210,14220,14220,14210,28
|
|
20230607,092500,49927900,14210,14210,14210,14210,2
|
|
20230607,092400,49899480,14210,14220,14220,14210,2
|
|
20230607,092300,49871050,14230,14230,14230,14230,1
|
|
20230607,092200,49856820,14220,14200,14230,14200,54
|
|
20230607,092100,49089950,14240,14200,14240,14200,11
|
|
20230607,092000,48933710,14250,14190,14250,14190,526
|
|
20230607,091900,41465530,14190,14190,14190,14160,93
|
|
20230607,091800,40145900,14190,14190,14200,14190,196
|
|
20230607,091700,37362810,14200,14200,14200,14200,0
|
|
20230607,091600,37362810,14200,14170,14200,14170,486
|
|
20230607,091500,30469650,14170,14160,14170,14160,2
|
|
20230607,091400,30441320,14140,14140,14170,14140,13
|
|
20230607,091300,30257450,14170,14160,14170,14160,3
|
|
20230607,091200,30214960,14160,14170,14170,14160,31
|
|
20230607,091100,29775900,14170,14180,14190,14170,51
|
|
20230607,091000,29052940,14160,14090,14160,14090,700
|
|
20230607,090900,19155270,14090,14080,14090,14080,101
|
|
20230607,090800,17732690,14050,14070,14070,14050,30
|
|
20230607,090700,17311070,14050,14050,14050,14050,56
|
|
20230607,090600,16524270,14080,14050,14080,14050,131
|
|
20230607,090500,14683540,14050,14050,14050,14050,1
|
|
20230607,090400,14669490,14090,14090,14090,14050,108
|
|
20230607,090300,13147920,14050,14050,14090,14050,205
|
|
20230607,090200,10267470,14100,14090,14100,14050,347
|
|
20230607,090100,5386080,14120,14120,14120,14120,0
|
|
20230607,090000,5386080,14120,14100,14120,14090,382
|