690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,202700,315864110,14130,14130,14130,14130,257
|
|
20230818,202600,315864110,14130,14130,14130,14130,0
|
|
20230818,202500,315864110,14130,14130,14130,14130,0
|
|
20230818,202400,315864110,14130,14130,14130,14130,0
|
|
20230818,202300,315864110,14130,14130,14130,14130,0
|
|
20230818,202200,315864110,14130,14130,14130,14130,0
|
|
20230818,202100,315864110,14130,14130,14130,14130,0
|
|
20230818,202000,315864110,14130,14130,14130,14130,0
|
|
20230818,201900,315864110,14130,14130,14130,14130,0
|
|
20230818,201800,315864110,14130,14130,14130,14130,0
|
|
20230818,201700,315864110,14130,14130,14130,14130,0
|
|
20230818,201600,315864110,14130,14130,14130,14130,0
|
|
20230818,201500,315864110,14130,14130,14130,14130,0
|
|
20230818,201400,315864110,14130,14130,14130,14130,0
|
|
20230818,201300,315864110,14130,14130,14130,14130,0
|
|
20230818,201200,315864110,14130,14130,14130,14130,0
|
|
20230818,201100,315864110,14130,14130,14130,14130,0
|
|
20230818,201000,315864110,14130,14130,14130,14130,0
|
|
20230818,200900,315864110,14130,14130,14130,14130,0
|
|
20230818,200800,315864110,14130,14130,14130,14130,0
|
|
20230818,200700,315864110,14130,14130,14130,14130,0
|
|
20230818,200600,315864110,14130,14130,14130,14130,0
|
|
20230818,200500,315864110,14130,14130,14130,14130,0
|
|
20230818,200400,315864110,14130,14130,14130,14130,0
|
|
20230818,200300,315864110,14130,14130,14130,14130,0
|
|
20230818,200200,315864110,14130,14130,14130,14130,0
|
|
20230818,200100,315864110,14130,14130,14130,14130,0
|
|
20230818,200000,315864110,14130,14130,14130,14130,0
|
|
20230818,195900,315864110,14130,14130,14130,14130,0
|
|
20230818,195800,315864110,14130,14130,14130,14130,0
|
|
20230818,195700,315864110,14130,14130,14130,14130,257
|
|
20230818,195600,315864110,14130,14130,14130,14130,0
|
|
20230818,195500,315864110,14130,14130,14130,14130,0
|
|
20230818,195400,315864110,14130,14130,14130,14130,0
|
|
20230818,195300,315864110,14130,14130,14130,14130,0
|
|
20230818,195200,315864110,14130,14130,14130,14130,0
|
|
20230818,195100,315864110,14130,14130,14130,14130,0
|
|
20230818,195000,315864110,14130,14130,14130,14130,0
|
|
20230818,194900,315864110,14130,14130,14130,14130,0
|
|
20230818,194800,315864110,14130,14130,14130,14130,0
|
|
20230818,194700,315864110,14130,14130,14130,14130,0
|
|
20230818,194600,315864110,14130,14130,14130,14130,0
|
|
20230818,194500,315864110,14130,14130,14130,14130,0
|
|
20230818,194400,315864110,14130,14130,14130,14130,0
|
|
20230818,194300,315864110,14130,14130,14130,14130,0
|
|
20230818,194200,315864110,14130,14130,14130,14130,0
|
|
20230818,194100,315864110,14130,14130,14130,14130,0
|
|
20230818,194000,315864110,14130,14130,14130,14130,0
|
|
20230818,193900,315864110,14130,14130,14130,14130,0
|
|
20230818,193800,315864110,14130,14130,14130,14130,0
|
|
20230818,193700,315864110,14130,14130,14130,14130,0
|
|
20230818,193600,315864110,14130,14130,14130,14130,0
|
|
20230818,193500,315864110,14130,14130,14130,14130,0
|
|
20230818,193400,315864110,14130,14130,14130,14130,0
|
|
20230818,193300,315864110,14130,14130,14130,14130,0
|
|
20230818,193200,315864110,14130,14130,14130,14130,0
|
|
20230818,193100,315864110,14130,14130,14130,14130,0
|
|
20230818,193000,315864110,14130,14130,14130,14130,0
|
|
20230818,192900,315864110,14130,14130,14130,14130,0
|
|
20230818,192800,315864110,14130,14130,14130,14130,0
|
|
20230818,192700,315864110,14130,14130,14130,14130,257
|
|
20230818,192600,315864110,14130,14130,14130,14130,0
|
|
20230818,192500,315864110,14130,14130,14130,14130,0
|
|
20230818,192400,315864110,14130,14130,14130,14130,0
|
|
20230818,192300,315864110,14130,14130,14130,14130,0
|
|
20230818,192200,315864110,14130,14130,14130,14130,0
|
|
20230818,192100,315864110,14130,14130,14130,14130,0
|
|
20230818,192000,315864110,14130,14130,14130,14130,0
|
|
20230818,191900,315864110,14130,14130,14130,14130,0
|
|
20230818,191800,315864110,14130,14130,14130,14130,0
|
|
20230818,191700,315864110,14130,14130,14130,14130,0
|
|
20230818,191600,315864110,14130,14130,14130,14130,0
|
|
20230818,191500,315864110,14130,14130,14130,14130,0
|
|
20230818,191400,315864110,14130,14130,14130,14130,0
|
|
20230818,191300,315864110,14130,14130,14130,14130,0
|
|
20230818,191200,315864110,14130,14130,14130,14130,0
|
|
20230818,191100,315864110,14130,14130,14130,14130,0
|
|
20230818,191000,315864110,14130,14130,14130,14130,0
|
|
20230818,190900,315864110,14130,14130,14130,14130,0
|
|
20230818,190800,315864110,14130,14130,14130,14130,0
|
|
20230818,190700,315864110,14130,14130,14130,14130,0
|
|
20230818,190600,315864110,14130,14130,14130,14130,0
|
|
20230818,190500,315864110,14130,14130,14130,14130,0
|
|
20230818,190400,315864110,14130,14130,14130,14130,0
|
|
20230818,190300,315864110,14130,14130,14130,14130,0
|
|
20230818,190200,315864110,14130,14130,14130,14130,0
|
|
20230818,190100,315864110,14130,14130,14130,14130,0
|
|
20230818,190000,315864110,14130,14130,14130,14130,0
|
|
20230818,185900,315864110,14130,14130,14130,14130,0
|
|
20230818,185800,315864110,14130,14130,14130,14130,0
|
|
20230818,185700,315864110,14130,14130,14130,14130,257
|
|
20230818,185600,315864110,14130,14130,14130,14130,0
|
|
20230818,185500,315864110,14130,14130,14130,14130,0
|
|
20230818,185400,315864110,14130,14130,14130,14130,0
|
|
20230818,185300,315864110,14130,14130,14130,14130,0
|
|
20230818,185200,315864110,14130,14130,14130,14130,0
|
|
20230818,185100,315864110,14130,14130,14130,14130,0
|
|
20230818,185000,315864110,14130,14130,14130,14130,0
|
|
20230818,184900,315864110,14130,14130,14130,14130,0
|
|
20230818,184800,315864110,14130,14130,14130,14130,0
|
|
20230818,184700,315864110,14130,14130,14130,14130,0
|
|
20230818,184600,315864110,14130,14130,14130,14130,0
|
|
20230818,184500,315864110,14130,14130,14130,14130,0
|
|
20230818,184400,315864110,14130,14130,14130,14130,0
|
|
20230818,184300,315864110,14130,14130,14130,14130,0
|
|
20230818,184200,315864110,14130,14130,14130,14130,0
|
|
20230818,184100,315864110,14130,14130,14130,14130,0
|
|
20230818,184000,315864110,14130,14130,14130,14130,0
|
|
20230818,183900,315864110,14130,14130,14130,14130,0
|
|
20230818,183800,315864110,14130,14130,14130,14130,0
|
|
20230818,183700,315864110,14130,14130,14130,14130,0
|
|
20230818,183600,315864110,14130,14130,14130,14130,0
|
|
20230818,183500,315864110,14130,14130,14130,14130,0
|
|
20230818,183400,315864110,14130,14130,14130,14130,0
|
|
20230818,183300,315864110,14130,14130,14130,14130,0
|
|
20230818,183200,315864110,14130,14130,14130,14130,0
|
|
20230818,183100,315864110,14130,14130,14130,14130,0
|
|
20230818,183000,315864110,14130,14130,14130,14130,0
|
|
20230818,182900,315864110,14130,14130,14130,14130,0
|
|
20230818,182800,315864110,14130,14130,14130,14130,0
|
|
20230818,182700,315864110,14130,14130,14130,14130,257
|
|
20230818,182600,315864110,14130,14130,14130,14130,0
|
|
20230818,182500,315864110,14130,14130,14130,14130,0
|
|
20230818,182400,315864110,14130,14130,14130,14130,0
|
|
20230818,182300,315864110,14130,14130,14130,14130,0
|
|
20230818,182200,315864110,14130,14130,14130,14130,0
|
|
20230818,182100,315864110,14130,14130,14130,14130,0
|
|
20230818,182000,315864110,14130,14130,14130,14130,0
|
|
20230818,181900,315864110,14130,14130,14130,14130,0
|
|
20230818,181800,315864110,14130,14130,14130,14130,0
|
|
20230818,181700,315864110,14130,14130,14130,14130,0
|
|
20230818,181600,315864110,14130,14130,14130,14130,0
|
|
20230818,181500,315864110,14130,14130,14130,14130,0
|
|
20230818,181400,315864110,14130,14130,14130,14130,0
|
|
20230818,181300,315864110,14130,14130,14130,14130,0
|
|
20230818,181200,315864110,14130,14130,14130,14130,0
|
|
20230818,181100,315864110,14130,14130,14130,14130,0
|
|
20230818,181000,315864110,14130,14130,14130,14130,0
|
|
20230818,180900,315864110,14130,14130,14130,14130,0
|
|
20230818,180800,315864110,14130,14130,14130,14130,0
|
|
20230818,180700,315864110,14130,14130,14130,14130,0
|
|
20230818,180600,315864110,14130,14130,14130,14130,0
|
|
20230818,180500,315864110,14130,14130,14130,14130,0
|
|
20230818,180400,315864110,14130,14130,14130,14130,0
|
|
20230818,180300,315864110,14130,14130,14130,14130,0
|
|
20230818,180200,315864110,14130,14130,14130,14130,0
|
|
20230818,180100,315864110,14130,14130,14130,14130,0
|
|
20230818,180000,315864110,14130,14130,14130,14130,0
|
|
20230818,175900,315864110,14130,14130,14130,14130,0
|
|
20230818,175800,315864110,14130,14130,14130,14130,0
|
|
20230818,175700,315864110,14130,14130,14130,14130,257
|
|
20230818,175600,315864110,14130,14130,14130,14130,0
|
|
20230818,175500,315864110,14130,14130,14130,14130,0
|
|
20230818,175400,315864110,14130,14130,14130,14130,0
|
|
20230818,175300,315864110,14130,14130,14130,14130,0
|
|
20230818,175200,315864110,14130,14130,14130,14130,0
|
|
20230818,175100,315864110,14130,14130,14130,14130,0
|
|
20230818,175000,315864110,14130,14130,14130,14130,0
|
|
20230818,174900,315864110,14130,14130,14130,14130,0
|
|
20230818,174800,315864110,14130,14130,14130,14130,0
|
|
20230818,174700,315864110,14130,14130,14130,14130,0
|
|
20230818,174600,315864110,14130,14130,14130,14130,0
|
|
20230818,174500,315864110,14130,14130,14130,14130,0
|
|
20230818,174400,315864110,14130,14130,14130,14130,0
|
|
20230818,174300,315864110,14130,14130,14130,14130,0
|
|
20230818,174200,315864110,14130,14130,14130,14130,0
|
|
20230818,174100,315864110,14130,14130,14130,14130,0
|
|
20230818,174000,315864110,14130,14130,14130,14130,0
|
|
20230818,173900,315864110,14130,14130,14130,14130,0
|
|
20230818,173800,315864110,14130,14130,14130,14130,0
|
|
20230818,173700,315864110,14130,14130,14130,14130,0
|
|
20230818,173600,315864110,14130,14130,14130,14130,0
|
|
20230818,173500,315864110,14130,14130,14130,14130,0
|
|
20230818,173400,315864110,14130,14130,14130,14130,0
|
|
20230818,173300,315864110,14130,14130,14130,14130,0
|
|
20230818,173200,315864110,14130,14130,14130,14130,0
|
|
20230818,173100,315864110,14130,14130,14130,14130,0
|
|
20230818,173000,315864110,14130,14130,14130,14130,0
|
|
20230818,172900,315864110,14130,14130,14130,14130,0
|
|
20230818,172800,315864110,14130,14130,14130,14130,0
|
|
20230818,172700,315864110,14130,14130,14130,14130,257
|
|
20230818,172600,315864110,14130,14130,14130,14130,0
|
|
20230818,172500,315864110,14130,14130,14130,14130,0
|
|
20230818,172400,315864110,14130,14130,14130,14130,0
|
|
20230818,172300,315864110,14130,14130,14130,14130,0
|
|
20230818,172200,315864110,14130,14130,14130,14130,0
|
|
20230818,172100,315864110,14130,14130,14130,14130,0
|
|
20230818,172000,315864110,14130,14130,14130,14130,0
|
|
20230818,171900,315864110,14130,14130,14130,14130,0
|
|
20230818,171800,315864110,14130,14130,14130,14130,0
|
|
20230818,171700,315864110,14130,14130,14130,14130,0
|
|
20230818,171600,315864110,14130,14130,14130,14130,0
|
|
20230818,171500,315864110,14130,14130,14130,14130,0
|
|
20230818,171400,315864110,14130,14130,14130,14130,0
|
|
20230818,171300,315864110,14130,14130,14130,14130,0
|
|
20230818,171200,315864110,14130,14130,14130,14130,0
|
|
20230818,171100,315864110,14130,14130,14130,14130,0
|
|
20230818,171000,315864110,14130,14130,14130,14130,0
|
|
20230818,170900,315864110,14130,14130,14130,14130,0
|
|
20230818,170800,315864110,14130,14130,14130,14130,0
|
|
20230818,170700,315864110,14130,14130,14130,14130,0
|
|
20230818,170600,315864110,14130,14130,14130,14130,0
|
|
20230818,170500,315864110,14130,14130,14130,14130,0
|
|
20230818,170400,315864110,14130,14130,14130,14130,0
|
|
20230818,170300,315864110,14130,14130,14130,14130,0
|
|
20230818,170200,315864110,14130,14130,14130,14130,0
|
|
20230818,170100,315864110,14130,14130,14130,14130,0
|
|
20230818,170000,315864110,14130,14130,14130,14130,0
|
|
20230818,165900,315864110,14130,14130,14130,14130,0
|
|
20230818,165800,315864110,14130,14130,14130,14130,0
|
|
20230818,165700,315864110,14130,14130,14130,14130,257
|
|
20230818,165600,315864110,14130,14130,14130,14130,0
|
|
20230818,165500,315864110,14130,14130,14130,14130,0
|
|
20230818,165400,315864110,14130,14130,14130,14130,0
|
|
20230818,165300,315864110,14130,14130,14130,14130,0
|
|
20230818,165200,315864110,14130,14130,14130,14130,0
|
|
20230818,165100,315864110,14130,14130,14130,14130,0
|
|
20230818,165000,315864110,14130,14130,14130,14130,0
|
|
20230818,164900,315864110,14130,14130,14130,14130,0
|
|
20230818,164800,315864110,14130,14130,14130,14130,0
|
|
20230818,164700,315864110,14130,14130,14130,14130,0
|
|
20230818,164600,315864110,14130,14130,14130,14130,0
|
|
20230818,164500,315864110,14130,14130,14130,14130,0
|
|
20230818,164400,315864110,14130,14130,14130,14130,0
|
|
20230818,164300,315864110,14130,14130,14130,14130,0
|
|
20230818,164200,315864110,14130,14130,14130,14130,0
|
|
20230818,164100,315864110,14130,14130,14130,14130,0
|
|
20230818,164000,315864110,14130,14130,14130,14130,0
|
|
20230818,163900,315864110,14130,14130,14130,14130,0
|
|
20230818,163800,315864110,14130,14130,14130,14130,0
|
|
20230818,163700,315864110,14130,14130,14130,14130,0
|
|
20230818,163600,315864110,14130,14130,14130,14130,0
|
|
20230818,163500,315864110,14130,14130,14130,14130,0
|
|
20230818,163400,315864110,14130,14130,14130,14130,0
|
|
20230818,163300,315864110,14130,14130,14130,14130,0
|
|
20230818,163200,315864110,14130,14130,14130,14130,0
|
|
20230818,163100,315864110,14130,14130,14130,14130,0
|
|
20230818,163000,315864110,14130,14130,14130,14130,0
|
|
20230818,162900,315864110,14130,14130,14130,14130,0
|
|
20230818,162800,315864110,14130,14130,14130,14130,0
|
|
20230818,162700,315864110,14130,14130,14130,14130,257
|
|
20230818,162600,315864110,14130,14130,14130,14130,0
|
|
20230818,162500,315864110,14130,14130,14130,14130,0
|
|
20230818,162400,315864110,14130,14130,14130,14130,0
|
|
20230818,162300,315864110,14130,14130,14130,14130,0
|
|
20230818,162200,315864110,14130,14130,14130,14130,0
|
|
20230818,162100,315864110,14130,14130,14130,14130,0
|
|
20230818,162000,315864110,14130,14130,14130,14130,0
|
|
20230818,161900,315864110,14130,14130,14130,14130,0
|
|
20230818,161800,315864110,14130,14130,14130,14130,0
|
|
20230818,161700,315864110,14130,14130,14130,14130,0
|
|
20230818,161600,315864110,14130,14130,14130,14130,0
|
|
20230818,161500,315864110,14130,14130,14130,14130,0
|
|
20230818,161400,315864110,14130,14130,14130,14130,0
|
|
20230818,161300,315864110,14130,14130,14130,14130,0
|
|
20230818,161200,315864110,14130,14130,14130,14130,0
|
|
20230818,161100,315864110,14130,14130,14130,14130,0
|
|
20230818,161000,315864110,14130,14130,14130,14130,0
|
|
20230818,160900,315864110,14130,14130,14130,14130,0
|
|
20230818,160800,315864110,14130,14130,14130,14130,0
|
|
20230818,160700,315864110,14130,14130,14130,14130,0
|
|
20230818,160600,315864110,14130,14130,14130,14130,0
|
|
20230818,160500,315864110,14130,14130,14130,14130,0
|
|
20230818,160400,315864110,14130,14130,14130,14130,0
|
|
20230818,160300,315864110,14130,14130,14130,14130,0
|
|
20230818,160200,315864110,14130,14130,14130,14130,0
|
|
20230818,160100,315864110,14130,14130,14130,14130,0
|
|
20230818,160000,315864110,14130,14130,14130,14130,0
|
|
20230818,155900,315864110,14130,14130,14130,14130,0
|
|
20230818,155800,315864110,14130,14130,14130,14130,0
|
|
20230818,155700,315864110,14130,14130,14130,14130,257
|
|
20230818,155600,315864110,14130,14130,14130,14130,0
|
|
20230818,155500,315864110,14130,14130,14130,14130,0
|
|
20230818,155400,315864110,14130,14130,14130,14130,0
|
|
20230818,155300,315864110,14130,14130,14130,14130,0
|
|
20230818,155200,315864110,14130,14130,14130,14130,0
|
|
20230818,155100,315864110,14130,14130,14130,14130,0
|
|
20230818,155000,315864110,14130,14130,14130,14130,0
|
|
20230818,154900,315864110,14130,14130,14130,14130,0
|
|
20230818,154800,315864110,14130,14130,14130,14130,0
|
|
20230818,154700,315864110,14130,14130,14130,14130,0
|
|
20230818,154600,315864110,14130,14130,14130,14130,0
|
|
20230818,154500,315864110,14130,14130,14130,14130,0
|
|
20230818,154400,315864110,14130,14130,14130,14130,0
|
|
20230818,154300,315864110,14130,14130,14130,14130,0
|
|
20230818,154200,315864110,14130,14130,14130,14130,0
|
|
20230818,154100,315864110,14130,14130,14130,14130,0
|
|
20230818,154000,315864110,14130,14130,14130,14130,0
|
|
20230818,153900,315864110,14130,14130,14130,14130,0
|
|
20230818,153800,315864110,14130,14130,14130,14130,0
|
|
20230818,153700,315864110,14130,14130,14130,14130,0
|
|
20230818,153600,315864110,14130,14130,14130,14130,0
|
|
20230818,153500,315864110,14130,14130,14130,14130,0
|
|
20230818,153400,315864110,14130,14130,14130,14130,0
|
|
20230818,153300,315864110,14130,14130,14130,14130,0
|
|
20230818,153200,315864110,14130,14130,14130,14130,0
|
|
20230818,153100,315864110,14130,14130,14130,14130,0
|
|
20230818,153000,315864110,14130,14130,14130,14130,257
|
|
20230818,152900,312232700,14090,14090,14090,14090,0
|
|
20230818,152800,312232700,14090,14090,14090,14090,0
|
|
20230818,152700,312232700,14090,14090,14090,14090,0
|
|
20230818,152600,312232700,14090,14090,14090,14090,0
|
|
20230818,152500,312232700,14090,14090,14090,14090,0
|
|
20230818,152400,312232700,14090,14090,14090,14090,0
|
|
20230818,152300,312232700,14090,14090,14090,14090,0
|
|
20230818,152200,312232700,14090,14090,14090,14090,0
|
|
20230818,152100,312232700,14090,14090,14090,14090,0
|
|
20230818,152000,312232700,14090,14090,14090,14090,0
|
|
20230818,151900,312232700,14090,14140,14140,14090,277
|
|
20230818,151800,308328920,14140,14100,14140,14100,36
|
|
20230818,151700,307821050,14090,14090,14090,14090,0
|
|
20230818,151600,307821050,14090,14090,14100,14090,672
|
|
20230818,151500,298352090,14100,14100,14100,14100,0
|
|
20230818,151400,298352090,14100,14090,14100,14090,114
|
|
20230818,151300,296745730,14090,14090,14090,14090,4
|
|
20230818,151200,296689370,14090,14090,14090,14090,33
|
|
20230818,151100,296224400,14090,14090,14090,14090,0
|
|
20230818,151000,296224400,14090,14050,14090,14050,95
|
|
20230818,150900,294889610,14090,14090,14090,14090,0
|
|
20230818,150800,294889610,14090,14090,14090,14090,0
|
|
20230818,150700,294889610,14090,14090,14090,14090,7
|
|
20230818,150600,294790980,14090,14090,14090,14090,0
|
|
20230818,150500,294790980,14090,14090,14090,14090,0
|
|
20230818,150400,294790980,14090,14090,14090,14090,0
|
|
20230818,150300,294790980,14090,14090,14090,14090,1
|
|
20230818,150200,294776890,14080,14080,14080,14080,0
|
|
20230818,150100,294776890,14080,14080,14090,14080,8
|
|
20230818,150000,294664240,14080,14080,14080,14080,0
|
|
20230818,145900,294664240,14080,14060,14080,14050,286
|
|
20230818,145800,290645270,14080,14080,14080,14080,0
|
|
20230818,145700,290645270,14080,14080,14080,14080,1
|
|
20230818,145600,290631190,14070,14060,14080,14060,263
|
|
20230818,145500,286933380,14060,14060,14060,14060,181
|
|
20230818,145400,284388520,14080,14080,14080,14080,0
|
|
20230818,145300,284388520,14080,14070,14080,14070,187
|
|
20230818,145200,281756550,14080,14080,14080,14080,0
|
|
20230818,145100,281756550,14080,14080,14080,14080,22
|
|
20230818,145000,281446790,14050,14050,14050,14050,2
|
|
20230818,144900,281418690,14080,14070,14080,14070,3
|
|
20230818,144800,281376470,14070,14060,14070,14060,3
|
|
20230818,144700,281334280,14080,14080,14080,14080,5
|
|
20230818,144600,281263880,14090,14090,14090,14090,0
|
|
20230818,144500,281263880,14090,14060,14090,14060,20
|
|
20230818,144400,280982650,14090,14090,14090,14090,0
|
|
20230818,144300,280982650,14090,14090,14090,14090,0
|
|
20230818,144200,280982650,14090,14090,14090,14090,0
|
|
20230818,144100,280982650,14090,14090,14090,14090,0
|
|
20230818,144000,280982650,14090,14090,14090,14090,5
|
|
20230818,143900,280912200,14070,14070,14070,14070,9
|
|
20230818,143800,280785570,14090,14060,14090,14060,25
|
|
20230818,143700,280433380,14080,14080,14090,14080,51
|
|
20230818,143600,279715290,14080,14060,14080,14060,21
|
|
20230818,143500,279420010,14080,14080,14080,14080,0
|
|
20230818,143400,279420010,14080,14060,14080,14060,109
|
|
20230818,143300,277887290,14050,14060,14060,14050,280
|
|
20230818,143200,273951970,14080,14070,14080,14070,2
|
|
20230818,143100,273923820,14070,14070,14070,14070,0
|
|
20230818,143000,273923820,14070,14070,14070,14070,3
|
|
20230818,142900,273881610,14070,14080,14080,14070,2
|
|
20230818,142800,273853460,14080,14080,14080,14080,0
|
|
20230818,142700,273853460,14080,14080,14080,14080,0
|
|
20230818,142600,273853460,14080,14080,14080,14080,0
|
|
20230818,142500,273853460,14080,14070,14080,14070,39
|
|
20230818,142400,273304370,14070,14070,14070,14070,0
|
|
20230818,142300,273304370,14070,14060,14070,14060,2
|
|
20230818,142200,273276240,14060,14060,14060,14060,0
|
|
20230818,142100,273276240,14060,14070,14070,14060,42
|
|
20230818,142000,272685310,14080,14070,14080,14070,6
|
|
20230818,141900,272600870,14060,14060,14060,14060,1
|
|
20230818,141800,272586810,14060,14070,14070,14060,44
|
|
20230818,141700,271967740,14070,14070,14070,14070,1
|
|
20230818,141600,271953670,14070,14070,14070,14070,150
|
|
20230818,141500,269843170,14070,14070,14070,14070,0
|
|
20230818,141400,269843170,14070,14070,14070,14070,0
|
|
20230818,141300,269843170,14070,14080,14080,14070,26
|
|
20230818,141200,269477100,14090,14100,14100,14090,319
|
|
20230818,141100,264979430,14090,14090,14090,14090,0
|
|
20230818,141000,264979430,14090,14090,14090,14090,0
|
|
20230818,140900,264979430,14090,14090,14090,14090,0
|
|
20230818,140800,264979430,14090,14090,14090,14090,1
|
|
20230818,140700,264965340,14100,14100,14100,14100,4
|
|
20230818,140600,264908940,14090,14100,14100,14090,150
|
|
20230818,140500,262793950,14100,14100,14100,14100,0
|
|
20230818,140400,262793950,14100,14120,14120,14100,239
|
|
20230818,140300,259419290,14130,14130,14130,14130,0
|
|
20230818,140200,259419290,14130,14130,14130,14130,0
|
|
20230818,140100,259419290,14130,14130,14130,14130,0
|
|
20230818,140000,259419290,14130,14130,14130,14130,0
|
|
20230818,135900,259419290,14130,14130,14130,14130,1
|
|
20230818,135800,259405160,14130,14130,14130,14130,44
|
|
20230818,135700,258783440,14130,14130,14130,14130,28
|
|
20230818,135600,258387800,14120,14120,14120,14120,4
|
|
20230818,135500,258331320,14130,14130,14130,14130,0
|
|
20230818,135400,258331320,14130,14130,14130,14130,50
|
|
20230818,135300,257624820,14130,14130,14130,14130,1
|
|
20230818,135200,257610690,14130,14130,14130,14130,0
|
|
20230818,135100,257610690,14130,14130,14130,14130,0
|
|
20230818,135000,257610690,14130,14130,14130,14130,0
|
|
20230818,134900,257610690,14130,14130,14130,14130,89
|
|
20230818,134800,256353120,14130,14130,14130,14130,0
|
|
20230818,134700,256353120,14130,14130,14130,14130,124
|
|
20230818,134600,254601000,14120,14120,14120,14120,0
|
|
20230818,134500,254601000,14120,14120,14120,14120,0
|
|
20230818,134400,254601000,14120,14120,14120,14120,21
|
|
20230818,134300,254304480,14120,14120,14120,14120,1
|
|
20230818,134200,254290360,14130,14130,14130,14130,1
|
|
20230818,134100,254276230,14130,14130,14130,14130,11
|
|
20230818,134000,254120800,14130,14130,14130,14130,0
|
|
20230818,133900,254120800,14130,14130,14130,14130,52
|
|
20230818,133800,253386040,14120,14120,14120,14120,1
|
|
20230818,133700,253371920,14110,14110,14110,14110,22
|
|
20230818,133600,253061500,14110,14120,14120,14110,118
|
|
20230818,133500,251395440,14130,14130,14130,14130,3
|
|
20230818,133400,251353050,14130,14130,14130,14130,4
|
|
20230818,133300,251296530,14120,14120,14120,14120,1
|
|
20230818,133200,251282410,14130,14130,14130,14130,0
|
|
20230818,133100,251282410,14130,14130,14130,14130,0
|
|
20230818,133000,251282410,14130,14130,14130,14130,0
|
|
20230818,132900,251282410,14130,14110,14130,14110,21
|
|
20230818,132800,250986080,14110,14110,14110,14110,0
|
|
20230818,132700,250986080,14110,14110,14110,14110,0
|
|
20230818,132600,250986080,14110,14110,14110,14110,1
|
|
20230818,132500,250971970,14130,14130,14130,14130,0
|
|
20230818,132400,250971970,14130,14130,14130,14130,1
|
|
20230818,132300,250957840,14120,14120,14120,14120,3
|
|
20230818,132200,250915480,14120,14120,14120,14120,2
|
|
20230818,132100,250887240,14130,14120,14130,14120,15
|
|
20230818,132000,250675330,14110,14110,14110,14110,0
|
|
20230818,131900,250675330,14110,14110,14110,14110,1
|
|
20230818,131800,250661220,14130,14120,14130,14120,69
|
|
20230818,131700,249686380,14110,14110,14110,14110,0
|
|
20230818,131600,249686380,14110,14110,14110,14110,1
|
|
20230818,131500,249672270,14120,14120,14120,14120,188
|
|
20230818,131400,247017710,14120,14120,14120,14120,12
|
|
20230818,131300,246848270,14120,14120,14120,14120,0
|
|
20230818,131200,246848270,14120,14120,14120,14120,0
|
|
20230818,131100,246848270,14120,14120,14120,14120,1
|
|
20230818,131000,246834150,14130,14130,14130,14130,20
|
|
20230818,130900,246551550,14130,14130,14130,14130,12
|
|
20230818,130800,246381990,14120,14120,14120,14120,1
|
|
20230818,130700,246367870,14130,14130,14130,14130,7
|
|
20230818,130600,246268960,14130,14130,14130,14130,9
|
|
20230818,130500,246141790,14120,14120,14120,14120,0
|
|
20230818,130400,246141790,14120,14120,14120,14120,3
|
|
20230818,130300,246099430,14130,14130,14130,14130,1
|
|
20230818,130200,246085300,14130,14130,14130,14130,1069
|
|
20230818,130100,230980330,14120,14130,14130,14120,16
|
|
20230818,130000,230754260,14130,14130,14130,14130,1
|
|
20230818,125900,230740130,14130,14130,14130,14130,10
|
|
20230818,125800,230598830,14120,14130,14130,14120,277
|
|
20230818,125700,226687340,14130,14130,14130,14130,19
|
|
20230818,125600,226418870,14130,14120,14130,14120,175
|
|
20230818,125500,223946160,14120,14120,14120,14120,26
|
|
20230818,125400,223579040,14120,14120,14120,14120,0
|
|
20230818,125300,223579040,14120,14120,14120,14120,35
|
|
20230818,125200,223084840,14120,14120,14120,14120,7
|
|
20230818,125100,222986000,14120,14120,14120,14120,0
|
|
20230818,125000,222986000,14120,14120,14120,14120,0
|
|
20230818,124900,222986000,14120,14120,14120,14120,0
|
|
20230818,124800,222986000,14120,14120,14120,14120,0
|
|
20230818,124700,222986000,14120,14120,14120,14120,4
|
|
20230818,124600,222929520,14110,14110,14110,14110,1
|
|
20230818,124500,222915410,14120,14100,14120,14100,54
|
|
20230818,124400,222152970,14120,14120,14120,14120,0
|
|
20230818,124300,222152970,14120,14120,14120,14120,0
|
|
20230818,124200,222152970,14120,14120,14120,14120,0
|
|
20230818,124100,222152970,14120,14120,14120,14120,0
|
|
20230818,124000,222152970,14120,14100,14120,14100,37
|
|
20230818,123900,221631250,14100,14100,14100,14100,0
|
|
20230818,123800,221631250,14100,14100,14100,14100,20
|
|
20230818,123700,221349250,14100,14100,14100,14100,143
|
|
20230818,123600,219332950,14100,14100,14100,14100,0
|
|
20230818,123500,219332950,14100,14100,14100,14100,0
|
|
20230818,123400,219332950,14100,14100,14100,14100,0
|
|
20230818,123300,219332950,14100,14100,14100,14100,0
|
|
20230818,123200,219332950,14100,14100,14100,14100,0
|
|
20230818,123100,219332950,14100,14100,14100,14100,0
|
|
20230818,123000,219332950,14100,14100,14100,14100,1
|
|
20230818,122900,219318850,14130,14130,14130,14130,0
|
|
20230818,122800,219318850,14130,14130,14130,14130,5
|
|
20230818,122700,219248200,14130,14130,14130,14130,0
|
|
20230818,122600,219248200,14130,14090,14130,14090,354
|
|
20230818,122500,214252070,14080,14080,14080,14080,21
|
|
20230818,122400,213956390,14100,14100,14100,14100,0
|
|
20230818,122300,213956390,14100,14090,14100,14080,92
|
|
20230818,122200,212660980,14100,14100,14100,14100,0
|
|
20230818,122100,212660980,14100,14100,14100,14090,105
|
|
20230818,122000,211180970,14130,14130,14130,14130,42
|
|
20230818,121900,210587510,14130,14130,14130,14130,24
|
|
20230818,121800,210248390,14130,14130,14130,14130,4
|
|
20230818,121700,210191870,14130,14130,14130,14130,0
|
|
20230818,121600,210191870,14130,14130,14130,14130,20
|
|
20230818,121500,209909270,14130,14120,14130,14120,35
|
|
20230818,121400,209414950,14130,14130,14130,14130,0
|
|
20230818,121300,209414950,14130,14130,14130,14130,0
|
|
20230818,121200,209414950,14130,14130,14130,14130,1
|
|
20230818,121100,209400820,14110,14110,14110,14110,1
|
|
20230818,121000,209386710,14110,14130,14130,14110,18
|
|
20230818,120900,209132710,14130,14130,14130,14130,0
|
|
20230818,120800,209132710,14130,14130,14130,14130,0
|
|
20230818,120700,209132710,14130,14130,14130,14130,29
|
|
20230818,120600,208722940,14130,14130,14130,14130,0
|
|
20230818,120500,208722940,14130,14130,14130,14130,0
|
|
20230818,120400,208722940,14130,14130,14130,14130,0
|
|
20230818,120300,208722940,14130,14130,14130,14130,0
|
|
20230818,120200,208722940,14130,14130,14130,14130,0
|
|
20230818,120100,208722940,14130,14130,14130,14130,0
|
|
20230818,120000,208722940,14130,14130,14130,14130,0
|
|
20230818,115900,208722940,14130,14130,14130,14130,0
|
|
20230818,115800,208722940,14130,14130,14130,14130,22
|
|
20230818,115700,208412080,14130,14130,14130,14130,0
|
|
20230818,115600,208412080,14130,14130,14130,14130,1
|
|
20230818,115500,208397950,14130,14090,14130,14090,36
|
|
20230818,115400,207890540,14100,14100,14100,14100,0
|
|
20230818,115300,207890540,14100,14100,14100,14100,0
|
|
20230818,115200,207890540,14100,14100,14100,14100,0
|
|
20230818,115100,207890540,14100,14100,14100,14100,0
|
|
20230818,115000,207890540,14100,14100,14100,14100,60
|
|
20230818,114900,207044540,14090,14120,14120,14090,140
|
|
20230818,114800,205067890,14120,14120,14120,14120,0
|
|
20230818,114700,205067890,14120,14120,14120,14120,0
|
|
20230818,114600,205067890,14120,14120,14120,14120,0
|
|
20230818,114500,205067890,14120,14120,14120,14120,0
|
|
20230818,114400,205067890,14120,14110,14120,14110,2
|
|
20230818,114300,205039660,14120,14120,14120,14120,0
|
|
20230818,114200,205039660,14120,14120,14120,14120,0
|
|
20230818,114100,205039660,14120,14100,14120,14100,43
|
|
20230818,114000,204432730,14110,14110,14110,14110,0
|
|
20230818,113900,204432730,14110,14070,14110,14070,3
|
|
20230818,113800,204390470,14070,14080,14080,14070,28
|
|
20230818,113700,203996320,14070,14070,14070,14070,0
|
|
20230818,113600,203996320,14070,14100,14100,14070,900
|
|
20230818,113500,191332810,14100,14070,14100,14070,113
|
|
20230818,113400,189739720,14070,14080,14080,14070,190
|
|
20230818,113300,187065550,14100,14100,14100,14100,0
|
|
20230818,113200,187065550,14100,14100,14100,14100,0
|
|
20230818,113100,187065550,14100,14080,14100,14080,2
|
|
20230818,113000,187037370,14100,14080,14100,14080,4
|
|
20230818,112900,186981030,14100,14090,14100,14080,37
|
|
20230818,112800,186459710,14090,14090,14090,14090,51
|
|
20230818,112700,185741120,14140,14140,14140,14140,0
|
|
20230818,112600,185741120,14140,14140,14140,14140,1
|
|
20230818,112500,185726980,14090,14090,14090,14090,0
|
|
20230818,112400,185726980,14090,14100,14100,14090,201
|
|
20230818,112300,182892890,14100,14100,14100,14100,1
|
|
20230818,112200,182878790,14150,14140,14150,14140,5
|
|
20230818,112100,182808060,14150,14150,14150,14150,0
|
|
20230818,112000,182808060,14150,14150,14150,14150,0
|
|
20230818,111900,182808060,14150,14150,14150,14150,0
|
|
20230818,111800,182808060,14150,14150,14150,14150,41
|
|
20230818,111700,182227910,14150,14150,14150,14150,0
|
|
20230818,111600,182227910,14150,14150,14150,14150,0
|
|
20230818,111500,182227910,14150,14150,14150,14150,20
|
|
20230818,111400,181944910,14200,14200,14200,14200,0
|
|
20230818,111300,181944910,14200,14200,14200,14200,0
|
|
20230818,111200,181944910,14200,14200,14200,14200,1
|
|
20230818,111100,181930710,14190,14180,14190,14180,88
|
|
20230818,111000,180682010,14190,14190,14190,14190,0
|
|
20230818,110900,180682010,14190,14190,14190,14190,0
|
|
20230818,110800,180682010,14190,14190,14190,14190,0
|
|
20230818,110700,180682010,14190,14190,14190,14190,4
|
|
20230818,110600,180625250,14200,14200,14200,14200,1
|
|
20230818,110500,180611050,14200,14200,14200,14200,3
|
|
20230818,110400,180568450,14200,14190,14200,14190,533
|
|
20230818,110300,172999860,14200,14130,14200,14100,665
|
|
20230818,110200,163610700,14090,14060,14120,14060,2091
|
|
20230818,110100,134141770,14060,14050,14060,14050,322
|
|
20230818,110000,129617310,14050,14050,14050,14050,100
|
|
20230818,105900,128212310,14050,14050,14050,14050,20
|
|
20230818,105800,127931310,14050,14050,14050,14050,2
|
|
20230818,105700,127903210,14010,14010,14010,14010,1
|
|
20230818,105600,127889200,14040,14040,14040,14040,1149
|
|
20230818,105500,111757240,14040,14000,14050,14000,998
|
|
20230818,105400,97773550,13990,13990,13990,13990,0
|
|
20230818,105300,97773550,13990,13990,13990,13990,1
|
|
20230818,105200,97759560,14000,14000,14000,14000,0
|
|
20230818,105100,97759560,14000,14000,14000,14000,0
|
|
20230818,105000,97759560,14000,14000,14000,14000,0
|
|
20230818,104900,97759560,14000,14000,14000,14000,5
|
|
20230818,104800,97689560,14000,13980,14000,13980,126
|
|
20230818,104700,95927820,14000,14000,14000,14000,0
|
|
20230818,104600,95927820,14000,13990,14000,13990,20
|
|
20230818,104500,95647960,13990,13990,13990,13990,15
|
|
20230818,104400,95438110,13990,13970,14000,13970,22
|
|
20230818,104300,95130460,13970,13970,13970,13970,7
|
|
20230818,104200,95032670,13970,13980,13990,13970,202
|
|
20230818,104100,92210220,14000,14000,14000,14000,0
|
|
20230818,104000,92210220,14000,14000,14000,14000,4
|
|
20230818,103900,92154220,14000,14000,14000,14000,0
|
|
20230818,103800,92154220,14000,14000,14000,14000,0
|
|
20230818,103700,92154220,14000,14000,14000,14000,0
|
|
20230818,103600,92154220,14000,14000,14000,14000,0
|
|
20230818,103500,92154220,14000,14000,14000,14000,8
|
|
20230818,103400,92042220,14000,13980,14000,13980,46
|
|
20230818,103300,91398820,13980,13980,13980,13980,23
|
|
20230818,103200,91077280,13970,13960,13970,13960,51
|
|
20230818,103100,90365020,13960,13960,13960,13960,34
|
|
20230818,103000,89890380,13960,13920,13960,13920,11
|
|
20230818,102900,89737220,13960,13960,13960,13960,0
|
|
20230818,102800,89737220,13960,13960,13960,13960,14
|
|
20230818,102700,89541780,13960,13960,13960,13960,0
|
|
20230818,102600,89541780,13960,13960,13960,13960,0
|
|
20230818,102500,89541780,13960,13960,13960,13960,0
|
|
20230818,102400,89541780,13960,13960,13960,13960,0
|
|
20230818,102300,89541780,13960,13920,13960,13920,81
|
|
20230818,102200,88414220,13960,13960,13960,13960,9
|
|
20230818,102100,88288580,13980,13970,13980,13970,28
|
|
20230818,102000,87897400,13980,13980,13980,13980,0
|
|
20230818,101900,87897400,13980,13980,13980,13960,64
|
|
20230818,101800,87002710,13990,13990,13990,13990,9
|
|
20230818,101700,86876800,13980,13980,13980,13980,9
|
|
20230818,101600,86750980,13980,13980,13980,13980,5
|
|
20230818,101500,86681080,14000,13980,14000,13980,58
|
|
20230818,101400,85869600,13990,13990,13990,13990,0
|
|
20230818,101300,85869600,13990,13990,13990,13990,0
|
|
20230818,101200,85869600,13990,13990,13990,13990,0
|
|
20230818,101100,85869600,13990,13990,13990,13990,40
|
|
20230818,101000,85310000,14000,14000,14000,14000,0
|
|
20230818,100900,85310000,14000,14000,14000,14000,0
|
|
20230818,100800,85310000,14000,14000,14000,14000,2
|
|
20230818,100700,85282000,14010,14010,14010,14010,0
|
|
20230818,100600,85282000,14010,14010,14010,14010,0
|
|
20230818,100500,85282000,14010,14000,14010,13920,51
|
|
20230818,100400,84567720,14000,14000,14000,14000,0
|
|
20230818,100300,84567720,14000,14000,14000,14000,0
|
|
20230818,100200,84567720,14000,14000,14000,14000,13
|
|
20230818,100100,84385720,14000,14000,14000,14000,0
|
|
20230818,100000,84385720,14000,14000,14000,14000,0
|
|
20230818,095900,84385720,14000,14000,14000,14000,17
|
|
20230818,095800,84147720,14010,14010,14010,14010,0
|
|
20230818,095700,84147720,14010,14010,14010,14010,0
|
|
20230818,095600,84147720,14010,13990,14010,13990,24
|
|
20230818,095500,83811900,13990,13990,13990,13990,0
|
|
20230818,095400,83811900,13990,13990,13990,13990,0
|
|
20230818,095300,83811900,13990,14000,14010,13990,849
|
|
20230818,095200,71926920,14000,13980,14000,13980,300
|
|
20230818,095100,67728080,13980,13980,13980,13980,0
|
|
20230818,095000,67728080,13980,13980,13980,13980,0
|
|
20230818,094900,67728080,13980,13980,13980,13980,0
|
|
20230818,094800,67728080,13980,13980,13980,13980,0
|
|
20230818,094700,67728080,13980,13980,13980,13980,20
|
|
20230818,094600,67448480,13980,13900,13980,13900,4
|
|
20230818,094500,67392680,13970,13970,13970,13970,0
|
|
20230818,094400,67392680,13970,13950,13970,13950,62
|
|
20230818,094300,66527730,13970,13970,13970,13970,5
|
|
20230818,094200,66457880,13970,13960,13970,13960,6
|
|
20230818,094100,66374090,13970,13970,13970,13970,2
|
|
20230818,094000,66346150,14010,13970,14010,13970,42
|
|
20230818,093900,65758320,14010,14010,14010,14010,0
|
|
20230818,093800,65758320,14010,14010,14010,14010,0
|
|
20230818,093700,65758320,14010,13980,14010,13980,55
|
|
20230818,093600,64988610,14000,14000,14000,14000,0
|
|
20230818,093500,64988610,14000,13990,14000,13990,10
|
|
20230818,093400,64848630,14000,13970,14000,13970,167
|
|
20230818,093300,62511630,13980,13980,13980,13980,0
|
|
20230818,093200,62511630,13980,13980,13980,13980,0
|
|
20230818,093100,62511630,13980,13950,13980,13950,40
|
|
20230818,093000,61952850,13950,13940,13950,13940,201
|
|
20230818,092900,59150900,13990,13990,13990,13990,0
|
|
20230818,092800,59150900,13990,13970,14000,13960,42
|
|
20230818,092700,58563720,13910,13910,13910,13910,200
|
|
20230818,092600,55781720,13910,13910,13910,13910,1
|
|
20230818,092500,55767810,13850,13850,13850,13850,544
|
|
20230818,092400,48233410,13860,13860,13860,13860,0
|
|
20230818,092300,48233410,13860,13860,13860,13860,5
|
|
20230818,092200,48164110,13770,13770,13770,13770,3
|
|
20230818,092100,48122800,13860,13860,13860,13860,0
|
|
20230818,092000,48122800,13860,13860,13860,13860,0
|
|
20230818,091900,48122800,13860,13860,13860,13860,0
|
|
20230818,091800,48122800,13860,13860,13860,13860,100
|
|
20230818,091700,46736800,13860,13860,13860,13860,2
|
|
20230818,091600,46709080,13860,13850,13860,13770,27
|
|
20230818,091500,46336960,13750,13850,13850,13750,18
|
|
20230818,091400,46088160,13850,13850,13850,13850,8
|
|
20230818,091300,45977360,13850,13850,13850,13850,1
|
|
20230818,091200,45963510,13850,13760,13850,13760,31
|
|
20230818,091100,45536860,13730,13700,13730,13660,1149
|
|
20230818,091000,29828300,13720,13800,13800,13720,348
|
|
20230818,090900,25044740,13800,13800,13800,13800,131
|
|
20230818,090800,23236940,13810,13810,13810,13810,216
|
|
20230818,090700,20253980,13810,13810,13810,13810,497
|
|
20230818,090600,13390410,13810,13810,13810,13810,0
|
|
20230818,090500,13390410,13810,13810,13810,13810,35
|
|
20230818,090400,12907060,13900,13820,13900,13800,213
|
|
20230818,090300,9965880,13910,13910,13910,13910,1
|
|
20230818,090200,9951970,13800,13900,13900,13800,383
|
|
20230818,090100,4663660,13920,13940,13940,13920,196
|
|
20230818,090000,1932910,13960,14030,14030,13930,138
|