694 lines
35 KiB
CSV
694 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,203100,156399000,14270,14270,14270,14270,132
|
|
20230907,203000,156399000,14270,14270,14270,14270,0
|
|
20230907,202900,156399000,14270,14270,14270,14270,0
|
|
20230907,202800,156399000,14270,14270,14270,14270,0
|
|
20230907,202700,156399000,14270,14270,14270,14270,0
|
|
20230907,202600,156399000,14270,14270,14270,14270,0
|
|
20230907,202500,156399000,14270,14270,14270,14270,0
|
|
20230907,202400,156399000,14270,14270,14270,14270,0
|
|
20230907,202300,156399000,14270,14270,14270,14270,0
|
|
20230907,202200,156399000,14270,14270,14270,14270,0
|
|
20230907,202100,156399000,14270,14270,14270,14270,0
|
|
20230907,202000,156399000,14270,14270,14270,14270,0
|
|
20230907,201900,156399000,14270,14270,14270,14270,0
|
|
20230907,201800,156399000,14270,14270,14270,14270,0
|
|
20230907,201700,156399000,14270,14270,14270,14270,0
|
|
20230907,201600,156399000,14270,14270,14270,14270,0
|
|
20230907,201500,156399000,14270,14270,14270,14270,0
|
|
20230907,201400,156399000,14270,14270,14270,14270,0
|
|
20230907,201300,156399000,14270,14270,14270,14270,0
|
|
20230907,201200,156399000,14270,14270,14270,14270,0
|
|
20230907,201100,156399000,14270,14270,14270,14270,0
|
|
20230907,201000,156399000,14270,14270,14270,14270,0
|
|
20230907,200900,156399000,14270,14270,14270,14270,0
|
|
20230907,200800,156399000,14270,14270,14270,14270,0
|
|
20230907,200700,156399000,14270,14270,14270,14270,0
|
|
20230907,200600,156399000,14270,14270,14270,14270,0
|
|
20230907,200500,156399000,14270,14270,14270,14270,0
|
|
20230907,200400,156399000,14270,14270,14270,14270,0
|
|
20230907,200300,156399000,14270,14270,14270,14270,0
|
|
20230907,200200,156399000,14270,14270,14270,14270,0
|
|
20230907,200100,156399000,14270,14270,14270,14270,132
|
|
20230907,200000,156399000,14270,14270,14270,14270,0
|
|
20230907,195900,156399000,14270,14270,14270,14270,0
|
|
20230907,195800,156399000,14270,14270,14270,14270,0
|
|
20230907,195700,156399000,14270,14270,14270,14270,0
|
|
20230907,195600,156399000,14270,14270,14270,14270,0
|
|
20230907,195500,156399000,14270,14270,14270,14270,0
|
|
20230907,195400,156399000,14270,14270,14270,14270,0
|
|
20230907,195300,156399000,14270,14270,14270,14270,0
|
|
20230907,195200,156399000,14270,14270,14270,14270,0
|
|
20230907,195100,156399000,14270,14270,14270,14270,0
|
|
20230907,195000,156399000,14270,14270,14270,14270,0
|
|
20230907,194900,156399000,14270,14270,14270,14270,0
|
|
20230907,194800,156399000,14270,14270,14270,14270,0
|
|
20230907,194700,156399000,14270,14270,14270,14270,0
|
|
20230907,194600,156399000,14270,14270,14270,14270,0
|
|
20230907,194500,156399000,14270,14270,14270,14270,0
|
|
20230907,194400,156399000,14270,14270,14270,14270,0
|
|
20230907,194300,156399000,14270,14270,14270,14270,0
|
|
20230907,194200,156399000,14270,14270,14270,14270,0
|
|
20230907,194100,156399000,14270,14270,14270,14270,0
|
|
20230907,194000,156399000,14270,14270,14270,14270,0
|
|
20230907,193900,156399000,14270,14270,14270,14270,0
|
|
20230907,193800,156399000,14270,14270,14270,14270,0
|
|
20230907,193700,156399000,14270,14270,14270,14270,0
|
|
20230907,193600,156399000,14270,14270,14270,14270,0
|
|
20230907,193500,156399000,14270,14270,14270,14270,0
|
|
20230907,193400,156399000,14270,14270,14270,14270,0
|
|
20230907,193300,156399000,14270,14270,14270,14270,0
|
|
20230907,193200,156399000,14270,14270,14270,14270,0
|
|
20230907,193100,156399000,14270,14270,14270,14270,132
|
|
20230907,193000,156399000,14270,14270,14270,14270,0
|
|
20230907,192900,156399000,14270,14270,14270,14270,0
|
|
20230907,192800,156399000,14270,14270,14270,14270,0
|
|
20230907,192700,156399000,14270,14270,14270,14270,0
|
|
20230907,192600,156399000,14270,14270,14270,14270,0
|
|
20230907,192500,156399000,14270,14270,14270,14270,0
|
|
20230907,192400,156399000,14270,14270,14270,14270,0
|
|
20230907,192300,156399000,14270,14270,14270,14270,0
|
|
20230907,192200,156399000,14270,14270,14270,14270,0
|
|
20230907,192100,156399000,14270,14270,14270,14270,0
|
|
20230907,192000,156399000,14270,14270,14270,14270,0
|
|
20230907,191900,156399000,14270,14270,14270,14270,0
|
|
20230907,191800,156399000,14270,14270,14270,14270,0
|
|
20230907,191700,156399000,14270,14270,14270,14270,0
|
|
20230907,191600,156399000,14270,14270,14270,14270,0
|
|
20230907,191500,156399000,14270,14270,14270,14270,0
|
|
20230907,191400,156399000,14270,14270,14270,14270,0
|
|
20230907,191300,156399000,14270,14270,14270,14270,0
|
|
20230907,191200,156399000,14270,14270,14270,14270,0
|
|
20230907,191100,156399000,14270,14270,14270,14270,0
|
|
20230907,191000,156399000,14270,14270,14270,14270,0
|
|
20230907,190900,156399000,14270,14270,14270,14270,0
|
|
20230907,190800,156399000,14270,14270,14270,14270,0
|
|
20230907,190700,156399000,14270,14270,14270,14270,0
|
|
20230907,190600,156399000,14270,14270,14270,14270,0
|
|
20230907,190500,156399000,14270,14270,14270,14270,0
|
|
20230907,190400,156399000,14270,14270,14270,14270,0
|
|
20230907,190300,156399000,14270,14270,14270,14270,0
|
|
20230907,190200,156399000,14270,14270,14270,14270,0
|
|
20230907,190100,156399000,14270,14270,14270,14270,132
|
|
20230907,190000,156399000,14270,14270,14270,14270,0
|
|
20230907,185900,156399000,14270,14270,14270,14270,0
|
|
20230907,185800,156399000,14270,14270,14270,14270,0
|
|
20230907,185700,156399000,14270,14270,14270,14270,0
|
|
20230907,185600,156399000,14270,14270,14270,14270,0
|
|
20230907,185500,156399000,14270,14270,14270,14270,0
|
|
20230907,185400,156399000,14270,14270,14270,14270,0
|
|
20230907,185300,156399000,14270,14270,14270,14270,0
|
|
20230907,185200,156399000,14270,14270,14270,14270,0
|
|
20230907,185100,156399000,14270,14270,14270,14270,0
|
|
20230907,185000,156399000,14270,14270,14270,14270,0
|
|
20230907,184900,156399000,14270,14270,14270,14270,0
|
|
20230907,184800,156399000,14270,14270,14270,14270,0
|
|
20230907,184700,156399000,14270,14270,14270,14270,0
|
|
20230907,184600,156399000,14270,14270,14270,14270,0
|
|
20230907,184500,156399000,14270,14270,14270,14270,0
|
|
20230907,184400,156399000,14270,14270,14270,14270,0
|
|
20230907,184300,156399000,14270,14270,14270,14270,0
|
|
20230907,184200,156399000,14270,14270,14270,14270,0
|
|
20230907,184100,156399000,14270,14270,14270,14270,0
|
|
20230907,184000,156399000,14270,14270,14270,14270,0
|
|
20230907,183900,156399000,14270,14270,14270,14270,0
|
|
20230907,183800,156399000,14270,14270,14270,14270,0
|
|
20230907,183700,156399000,14270,14270,14270,14270,0
|
|
20230907,183600,156399000,14270,14270,14270,14270,0
|
|
20230907,183500,156399000,14270,14270,14270,14270,0
|
|
20230907,183400,156399000,14270,14270,14270,14270,0
|
|
20230907,183300,156399000,14270,14270,14270,14270,0
|
|
20230907,183200,156399000,14270,14270,14270,14270,0
|
|
20230907,183100,156399000,14270,14270,14270,14270,132
|
|
20230907,183000,156399000,14270,14270,14270,14270,0
|
|
20230907,182900,156399000,14270,14270,14270,14270,0
|
|
20230907,182800,156399000,14270,14270,14270,14270,0
|
|
20230907,182700,156399000,14270,14270,14270,14270,0
|
|
20230907,182600,156399000,14270,14270,14270,14270,0
|
|
20230907,182500,156399000,14270,14270,14270,14270,0
|
|
20230907,182400,156399000,14270,14270,14270,14270,0
|
|
20230907,182300,156399000,14270,14270,14270,14270,0
|
|
20230907,182200,156399000,14270,14270,14270,14270,0
|
|
20230907,182100,156399000,14270,14270,14270,14270,0
|
|
20230907,182000,156399000,14270,14270,14270,14270,0
|
|
20230907,181900,156399000,14270,14270,14270,14270,0
|
|
20230907,181800,156399000,14270,14270,14270,14270,0
|
|
20230907,181700,156399000,14270,14270,14270,14270,0
|
|
20230907,181600,156399000,14270,14270,14270,14270,0
|
|
20230907,181500,156399000,14270,14270,14270,14270,0
|
|
20230907,181400,156399000,14270,14270,14270,14270,0
|
|
20230907,181300,156399000,14270,14270,14270,14270,0
|
|
20230907,181200,156399000,14270,14270,14270,14270,0
|
|
20230907,181100,156399000,14270,14270,14270,14270,0
|
|
20230907,181000,156399000,14270,14270,14270,14270,0
|
|
20230907,180900,156399000,14270,14270,14270,14270,0
|
|
20230907,180800,156399000,14270,14270,14270,14270,0
|
|
20230907,180700,156399000,14270,14270,14270,14270,0
|
|
20230907,180600,156399000,14270,14270,14270,14270,0
|
|
20230907,180500,156399000,14270,14270,14270,14270,0
|
|
20230907,180400,156399000,14270,14270,14270,14270,0
|
|
20230907,180300,156399000,14270,14270,14270,14270,0
|
|
20230907,180200,156399000,14270,14270,14270,14270,0
|
|
20230907,180100,156399000,14270,14270,14270,14270,132
|
|
20230907,180000,156399000,14270,14270,14270,14270,0
|
|
20230907,175900,156399000,14270,14270,14270,14270,0
|
|
20230907,175800,156399000,14270,14270,14270,14270,0
|
|
20230907,175700,156399000,14270,14270,14270,14270,0
|
|
20230907,175600,156399000,14270,14270,14270,14270,0
|
|
20230907,175500,156399000,14270,14270,14270,14270,0
|
|
20230907,175400,156399000,14270,14270,14270,14270,0
|
|
20230907,175300,156399000,14270,14270,14270,14270,0
|
|
20230907,175200,156399000,14270,14270,14270,14270,0
|
|
20230907,175100,156399000,14270,14270,14270,14270,0
|
|
20230907,175000,156399000,14270,14270,14270,14270,0
|
|
20230907,174900,156399000,14270,14270,14270,14270,0
|
|
20230907,174800,156399000,14270,14270,14270,14270,0
|
|
20230907,174700,156399000,14270,14270,14270,14270,0
|
|
20230907,174600,156399000,14270,14270,14270,14270,0
|
|
20230907,174500,156399000,14270,14270,14270,14270,0
|
|
20230907,174400,156399000,14270,14270,14270,14270,0
|
|
20230907,174300,156399000,14270,14270,14270,14270,0
|
|
20230907,174200,156399000,14270,14270,14270,14270,0
|
|
20230907,174100,156399000,14270,14270,14270,14270,0
|
|
20230907,174000,156399000,14270,14270,14270,14270,0
|
|
20230907,173900,156399000,14270,14270,14270,14270,0
|
|
20230907,173800,156399000,14270,14270,14270,14270,0
|
|
20230907,173700,156399000,14270,14270,14270,14270,0
|
|
20230907,173600,156399000,14270,14270,14270,14270,0
|
|
20230907,173500,156399000,14270,14270,14270,14270,0
|
|
20230907,173400,156399000,14270,14270,14270,14270,0
|
|
20230907,173300,156399000,14270,14270,14270,14270,0
|
|
20230907,173200,156399000,14270,14270,14270,14270,0
|
|
20230907,173100,156399000,14270,14270,14270,14270,132
|
|
20230907,173000,156399000,14270,14270,14270,14270,0
|
|
20230907,172900,156399000,14270,14270,14270,14270,0
|
|
20230907,172800,156399000,14270,14270,14270,14270,0
|
|
20230907,172700,156399000,14270,14270,14270,14270,0
|
|
20230907,172600,156399000,14270,14270,14270,14270,0
|
|
20230907,172500,156399000,14270,14270,14270,14270,0
|
|
20230907,172400,156399000,14270,14270,14270,14270,0
|
|
20230907,172300,156399000,14270,14270,14270,14270,0
|
|
20230907,172200,156399000,14270,14270,14270,14270,0
|
|
20230907,172100,156399000,14270,14270,14270,14270,0
|
|
20230907,172000,156399000,14270,14270,14270,14270,0
|
|
20230907,171900,156399000,14270,14270,14270,14270,0
|
|
20230907,171800,156399000,14270,14270,14270,14270,0
|
|
20230907,171700,156399000,14270,14270,14270,14270,0
|
|
20230907,171600,156399000,14270,14270,14270,14270,0
|
|
20230907,171500,156399000,14270,14270,14270,14270,0
|
|
20230907,171400,156399000,14270,14270,14270,14270,0
|
|
20230907,171300,156399000,14270,14270,14270,14270,0
|
|
20230907,171200,156399000,14270,14270,14270,14270,0
|
|
20230907,171100,156399000,14270,14270,14270,14270,0
|
|
20230907,171000,156399000,14270,14270,14270,14270,0
|
|
20230907,170900,156399000,14270,14270,14270,14270,0
|
|
20230907,170800,156399000,14270,14270,14270,14270,0
|
|
20230907,170700,156399000,14270,14270,14270,14270,0
|
|
20230907,170600,156399000,14270,14270,14270,14270,0
|
|
20230907,170500,156399000,14270,14270,14270,14270,0
|
|
20230907,170400,156399000,14270,14270,14270,14270,0
|
|
20230907,170300,156399000,14270,14270,14270,14270,0
|
|
20230907,170200,156399000,14270,14270,14270,14270,0
|
|
20230907,170100,156399000,14270,14270,14270,14270,132
|
|
20230907,170000,156399000,14270,14270,14270,14270,0
|
|
20230907,165900,156399000,14270,14270,14270,14270,0
|
|
20230907,165800,156399000,14270,14270,14270,14270,0
|
|
20230907,165700,156399000,14270,14270,14270,14270,0
|
|
20230907,165600,156399000,14270,14270,14270,14270,0
|
|
20230907,165500,156399000,14270,14270,14270,14270,0
|
|
20230907,165400,156399000,14270,14270,14270,14270,0
|
|
20230907,165300,156399000,14270,14270,14270,14270,0
|
|
20230907,165200,156399000,14270,14270,14270,14270,0
|
|
20230907,165100,156399000,14270,14270,14270,14270,0
|
|
20230907,165000,156399000,14270,14270,14270,14270,0
|
|
20230907,164900,156399000,14270,14270,14270,14270,0
|
|
20230907,164800,156399000,14270,14270,14270,14270,0
|
|
20230907,164700,156399000,14270,14270,14270,14270,0
|
|
20230907,164600,156399000,14270,14270,14270,14270,0
|
|
20230907,164500,156399000,14270,14270,14270,14270,0
|
|
20230907,164400,156399000,14270,14270,14270,14270,0
|
|
20230907,164300,156399000,14270,14270,14270,14270,0
|
|
20230907,164200,156399000,14270,14270,14270,14270,0
|
|
20230907,164100,156399000,14270,14270,14270,14270,0
|
|
20230907,164000,156399000,14270,14270,14270,14270,0
|
|
20230907,163900,156399000,14270,14270,14270,14270,0
|
|
20230907,163800,156399000,14270,14270,14270,14270,0
|
|
20230907,163700,156399000,14270,14270,14270,14270,0
|
|
20230907,163600,156399000,14270,14270,14270,14270,0
|
|
20230907,163500,156399000,14270,14270,14270,14270,0
|
|
20230907,163400,156399000,14270,14270,14270,14270,0
|
|
20230907,163300,156399000,14270,14270,14270,14270,0
|
|
20230907,163200,156399000,14270,14270,14270,14270,0
|
|
20230907,163100,156399000,14270,14270,14270,14270,132
|
|
20230907,163000,156399000,14270,14270,14270,14270,0
|
|
20230907,162900,156399000,14270,14270,14270,14270,0
|
|
20230907,162800,156399000,14270,14270,14270,14270,0
|
|
20230907,162700,156399000,14270,14270,14270,14270,0
|
|
20230907,162600,156399000,14270,14270,14270,14270,0
|
|
20230907,162500,156399000,14270,14270,14270,14270,0
|
|
20230907,162400,156399000,14270,14270,14270,14270,0
|
|
20230907,162300,156399000,14270,14270,14270,14270,0
|
|
20230907,162200,156399000,14270,14270,14270,14270,0
|
|
20230907,162100,156399000,14270,14270,14270,14270,0
|
|
20230907,162000,156399000,14270,14270,14270,14270,0
|
|
20230907,161900,156399000,14270,14270,14270,14270,0
|
|
20230907,161800,156399000,14270,14270,14270,14270,0
|
|
20230907,161700,156399000,14270,14270,14270,14270,0
|
|
20230907,161600,156399000,14270,14270,14270,14270,0
|
|
20230907,161500,156399000,14270,14270,14270,14270,0
|
|
20230907,161400,156399000,14270,14270,14270,14270,0
|
|
20230907,161300,156399000,14270,14270,14270,14270,0
|
|
20230907,161200,156399000,14270,14270,14270,14270,0
|
|
20230907,161100,156399000,14270,14270,14270,14270,0
|
|
20230907,161000,156399000,14270,14270,14270,14270,0
|
|
20230907,160900,156399000,14270,14270,14270,14270,0
|
|
20230907,160800,156399000,14270,14270,14270,14270,0
|
|
20230907,160700,156399000,14270,14270,14270,14270,0
|
|
20230907,160600,156399000,14270,14270,14270,14270,0
|
|
20230907,160500,156399000,14270,14270,14270,14270,0
|
|
20230907,160400,156399000,14270,14270,14270,14270,0
|
|
20230907,160300,156399000,14270,14270,14270,14270,0
|
|
20230907,160200,156399000,14270,14270,14270,14270,0
|
|
20230907,160100,156399000,14270,14270,14270,14270,132
|
|
20230907,160000,156399000,14270,14270,14270,14270,0
|
|
20230907,155900,156399000,14270,14270,14270,14270,0
|
|
20230907,155800,156399000,14270,14270,14270,14270,0
|
|
20230907,155700,156399000,14270,14270,14270,14270,0
|
|
20230907,155600,156399000,14270,14270,14270,14270,0
|
|
20230907,155500,156399000,14270,14270,14270,14270,0
|
|
20230907,155400,156399000,14270,14270,14270,14270,0
|
|
20230907,155300,156399000,14270,14270,14270,14270,0
|
|
20230907,155200,156399000,14270,14270,14270,14270,0
|
|
20230907,155100,156399000,14270,14270,14270,14270,0
|
|
20230907,155000,156399000,14270,14270,14270,14270,0
|
|
20230907,154900,156399000,14270,14270,14270,14270,0
|
|
20230907,154800,156399000,14270,14270,14270,14270,0
|
|
20230907,154700,156399000,14270,14270,14270,14270,0
|
|
20230907,154600,156399000,14270,14270,14270,14270,0
|
|
20230907,154500,156399000,14270,14270,14270,14270,0
|
|
20230907,154400,156399000,14270,14270,14270,14270,0
|
|
20230907,154300,156399000,14270,14270,14270,14270,0
|
|
20230907,154200,156399000,14270,14270,14270,14270,0
|
|
20230907,154100,156399000,14270,14270,14270,14270,0
|
|
20230907,154000,156399000,14270,14270,14270,14270,0
|
|
20230907,153900,156399000,14270,14270,14270,14270,0
|
|
20230907,153800,156399000,14270,14270,14270,14270,0
|
|
20230907,153700,156399000,14270,14270,14270,14270,0
|
|
20230907,153600,156399000,14270,14270,14270,14270,0
|
|
20230907,153500,156399000,14270,14270,14270,14270,0
|
|
20230907,153400,156399000,14270,14270,14270,14270,0
|
|
20230907,153300,156399000,14270,14270,14270,14270,0
|
|
20230907,153200,156399000,14270,14270,14270,14270,0
|
|
20230907,153100,156399000,14270,14270,14270,14270,132
|
|
20230907,153000,156399000,14270,14270,14270,14270,132
|
|
20230907,152900,154515360,14270,14270,14270,14270,0
|
|
20230907,152800,154515360,14270,14270,14270,14270,0
|
|
20230907,152700,154515360,14270,14270,14270,14270,0
|
|
20230907,152600,154515360,14270,14270,14270,14270,0
|
|
20230907,152500,154515360,14270,14270,14270,14270,0
|
|
20230907,152400,154515360,14270,14270,14270,14270,0
|
|
20230907,152300,154515360,14270,14270,14270,14270,0
|
|
20230907,152200,154515360,14270,14270,14270,14270,0
|
|
20230907,152100,154515360,14270,14270,14270,14270,0
|
|
20230907,152000,154515360,14270,14270,14270,14270,0
|
|
20230907,151900,154515360,14270,14230,14270,14230,106
|
|
20230907,151800,153004670,14230,14220,14230,14220,81
|
|
20230907,151700,151852220,14220,14220,14220,14220,175
|
|
20230907,151600,149363720,14220,14220,14220,14220,108
|
|
20230907,151500,147827960,14170,14220,14220,14170,244
|
|
20230907,151400,144368430,14220,14220,14220,14220,47
|
|
20230907,151300,143700090,14220,14190,14220,14180,93
|
|
20230907,151200,142380130,14180,14180,14180,14180,0
|
|
20230907,151100,142380130,14180,14180,14200,14180,147
|
|
20230907,151000,140293130,14160,14160,14160,14160,1
|
|
20230907,150900,140278970,14200,14180,14200,14180,343
|
|
20230907,150800,135414170,14170,14140,14170,14140,64
|
|
20230907,150700,134508610,14130,14130,14130,14130,0
|
|
20230907,150600,134508610,14130,14130,14130,14130,10
|
|
20230907,150500,134367310,14170,14170,14170,14170,0
|
|
20230907,150400,134367310,14170,14140,14170,14130,104
|
|
20230907,150300,132896720,14180,14180,14180,14180,0
|
|
20230907,150200,132896720,14180,14180,14180,14180,0
|
|
20230907,150100,132896720,14180,14160,14180,14160,28
|
|
20230907,150000,132499980,14180,14180,14180,14180,0
|
|
20230907,145900,132499980,14180,14180,14180,14180,0
|
|
20230907,145800,132499980,14180,14180,14180,14180,34
|
|
20230907,145700,132017860,14180,14180,14180,14180,0
|
|
20230907,145600,132017860,14180,14180,14180,14180,57
|
|
20230907,145500,131209600,14180,14180,14180,14180,0
|
|
20230907,145400,131209600,14180,14180,14180,14180,0
|
|
20230907,145300,131209600,14180,14180,14180,14180,75
|
|
20230907,145200,130146100,14180,14180,14180,14180,0
|
|
20230907,145100,130146100,14180,14180,14180,14180,0
|
|
20230907,145000,130146100,14180,14180,14180,14180,0
|
|
20230907,144900,130146100,14180,14180,14180,14180,0
|
|
20230907,144800,130146100,14180,14180,14180,14180,52
|
|
20230907,144700,129408740,14180,14180,14180,14180,0
|
|
20230907,144600,129408740,14180,14170,14180,14170,5
|
|
20230907,144500,129337860,14180,14180,14180,14180,0
|
|
20230907,144400,129337860,14180,14180,14180,14180,0
|
|
20230907,144300,129337860,14180,14180,14180,14180,0
|
|
20230907,144200,129337860,14180,14180,14180,14180,0
|
|
20230907,144100,129337860,14180,14180,14180,14050,1026
|
|
20230907,144000,114908450,14180,14180,14180,14180,0
|
|
20230907,143900,114908450,14180,14180,14180,14180,0
|
|
20230907,143800,114908450,14180,14180,14180,14180,0
|
|
20230907,143700,114908450,14180,14180,14180,14180,21
|
|
20230907,143600,114610670,14180,14180,14180,14180,0
|
|
20230907,143500,114610670,14180,14180,14180,14180,0
|
|
20230907,143400,114610670,14180,14170,14180,14170,63
|
|
20230907,143300,113717860,14170,14170,14170,14170,0
|
|
20230907,143200,113717860,14170,14170,14170,14170,0
|
|
20230907,143100,113717860,14170,14100,14170,14100,49
|
|
20230907,143000,113024370,14100,14100,14100,14100,201
|
|
20230907,142900,110190270,14160,14160,14160,14160,0
|
|
20230907,142800,110190270,14160,14160,14160,14160,0
|
|
20230907,142700,110190270,14160,14160,14160,14080,77
|
|
20230907,142600,109101550,14160,14160,14160,14160,0
|
|
20230907,142500,109101550,14160,14160,14160,14160,0
|
|
20230907,142400,109101550,14160,14160,14160,14160,14
|
|
20230907,142300,108903310,14160,14160,14160,14160,0
|
|
20230907,142200,108903310,14160,14160,14160,14160,1
|
|
20230907,142100,108889150,14160,14160,14160,14160,0
|
|
20230907,142000,108889150,14160,14160,14160,14160,8
|
|
20230907,141900,108775870,14160,14160,14160,14160,0
|
|
20230907,141800,108775870,14160,14160,14160,14160,0
|
|
20230907,141700,108775870,14160,14160,14160,14160,1
|
|
20230907,141600,108761710,14080,14080,14080,14080,129
|
|
20230907,141500,106945390,14160,14080,14160,14080,5
|
|
20230907,141400,106874910,14170,14170,14170,14170,0
|
|
20230907,141300,106874910,14170,14170,14170,14170,0
|
|
20230907,141200,106874910,14170,14170,14170,14170,0
|
|
20230907,141100,106874910,14170,14170,14170,14170,0
|
|
20230907,141000,106874910,14170,14170,14170,14170,0
|
|
20230907,140900,106874910,14170,14110,14180,14070,530
|
|
20230907,140800,99412360,14190,14190,14190,14190,3
|
|
20230907,140700,99369790,14190,14190,14190,14190,0
|
|
20230907,140600,99369790,14190,14190,14190,14190,1
|
|
20230907,140500,99355600,14100,14110,14110,14100,105
|
|
20230907,140400,97874120,14200,14200,14200,14200,0
|
|
20230907,140300,97874120,14200,14200,14200,14200,0
|
|
20230907,140200,97874120,14200,14200,14200,14200,8
|
|
20230907,140100,97760520,14200,14200,14200,14200,0
|
|
20230907,140000,97760520,14200,14200,14200,14200,0
|
|
20230907,135900,97760520,14200,14200,14200,14200,0
|
|
20230907,135800,97760520,14200,14200,14200,14200,6
|
|
20230907,135700,97675320,14200,14200,14200,14200,0
|
|
20230907,135600,97675320,14200,14200,14200,14200,4
|
|
20230907,135500,97618520,14200,14200,14200,14200,0
|
|
20230907,135400,97618520,14200,14180,14200,14180,101
|
|
20230907,135300,96185880,14190,14190,14190,14190,0
|
|
20230907,135200,96185880,14190,14200,14200,14190,52
|
|
20230907,135100,95447920,14200,14200,14200,14200,1
|
|
20230907,135000,95433720,14190,14190,14190,14190,2
|
|
20230907,134900,95405340,14200,14200,14200,14200,0
|
|
20230907,134800,95405340,14200,14200,14200,14200,70
|
|
20230907,134700,94411340,14090,14190,14200,14090,827
|
|
20230907,134600,82746530,14190,14190,14190,14190,61
|
|
20230907,134500,81880940,14190,14180,14190,14180,114
|
|
20230907,134400,80263360,14180,14180,14180,14180,0
|
|
20230907,134300,80263360,14180,14180,14180,14180,0
|
|
20230907,134200,80263360,14180,14180,14180,14180,438
|
|
20230907,134100,74052520,14180,14180,14180,14180,0
|
|
20230907,134000,74052520,14180,14180,14180,14180,7
|
|
20230907,133900,73953260,14180,14180,14180,14180,0
|
|
20230907,133800,73953260,14180,14180,14180,14180,12
|
|
20230907,133700,73783100,14180,14180,14180,14180,22
|
|
20230907,133600,73471140,14180,14180,14180,14180,0
|
|
20230907,133500,73471140,14180,14180,14180,14180,12
|
|
20230907,133400,73300980,14180,14180,14180,14180,2
|
|
20230907,133300,73272620,14180,14180,14180,14180,3
|
|
20230907,133200,73230080,14180,14180,14180,14180,0
|
|
20230907,133100,73230080,14180,14180,14180,14180,1
|
|
20230907,133000,73215900,14180,14180,14180,14180,1
|
|
20230907,132900,73201720,14180,14180,14180,14180,1
|
|
20230907,132800,73187540,14180,14180,14180,14180,0
|
|
20230907,132700,73187540,14180,14170,14180,14170,32
|
|
20230907,132600,72733800,14170,14160,14170,14160,5
|
|
20230907,132500,72662970,14100,14110,14110,14100,50
|
|
20230907,132400,71957850,14170,14170,14170,14170,0
|
|
20230907,132300,71957850,14170,14170,14170,14170,0
|
|
20230907,132200,71957850,14170,14170,14170,14170,0
|
|
20230907,132100,71957850,14170,14170,14170,14170,0
|
|
20230907,132000,71957850,14170,14170,14170,14170,0
|
|
20230907,131900,71957850,14170,14170,14170,14170,0
|
|
20230907,131800,71957850,14170,14170,14170,14170,0
|
|
20230907,131700,71957850,14170,14170,14170,14170,0
|
|
20230907,131600,71957850,14170,14170,14170,14170,0
|
|
20230907,131500,71957850,14170,14170,14170,14170,0
|
|
20230907,131400,71957850,14170,14170,14170,14170,0
|
|
20230907,131300,71957850,14170,14170,14170,14170,0
|
|
20230907,131200,71957850,14170,14170,14170,14170,0
|
|
20230907,131100,71957850,14170,14170,14170,14170,0
|
|
20230907,131000,71957850,14170,14170,14170,14170,0
|
|
20230907,130900,71957850,14170,14170,14170,14170,0
|
|
20230907,130800,71957850,14170,14170,14170,14170,0
|
|
20230907,130700,71957850,14170,14170,14170,14170,0
|
|
20230907,130600,71957850,14170,14170,14170,14170,0
|
|
20230907,130500,71957850,14170,14170,14170,14170,0
|
|
20230907,130400,71957850,14170,14170,14170,14170,0
|
|
20230907,130300,71957850,14170,14170,14170,14170,0
|
|
20230907,130200,71957850,14170,14170,14170,14170,0
|
|
20230907,130100,71957850,14170,14170,14170,14170,0
|
|
20230907,130000,71957850,14170,14170,14170,14170,0
|
|
20230907,125900,71957850,14170,14170,14170,14170,0
|
|
20230907,125800,71957850,14170,14170,14170,14170,1
|
|
20230907,125700,71943680,14180,14180,14180,14180,3
|
|
20230907,125600,71901140,14180,14180,14180,14180,0
|
|
20230907,125500,71901140,14180,14180,14180,14180,52
|
|
20230907,125400,71163780,14180,14180,14180,14180,0
|
|
20230907,125300,71163780,14180,14180,14180,14180,0
|
|
20230907,125200,71163780,14180,14180,14180,14180,0
|
|
20230907,125100,71163780,14180,14180,14180,14180,0
|
|
20230907,125000,71163780,14180,14180,14180,14180,0
|
|
20230907,124900,71163780,14180,14180,14180,14180,0
|
|
20230907,124800,71163780,14180,14180,14180,14180,1
|
|
20230907,124700,71149600,14110,14110,14110,14110,1
|
|
20230907,124600,71135490,14110,14110,14110,14110,21
|
|
20230907,124500,70839180,14110,14110,14110,14110,0
|
|
20230907,124400,70839180,14110,14110,14110,14110,0
|
|
20230907,124300,70839180,14110,14110,14110,14110,0
|
|
20230907,124200,70839180,14110,14110,14110,14110,5
|
|
20230907,124100,70768630,14100,14100,14100,14100,0
|
|
20230907,124000,70768630,14100,14120,14120,14100,534
|
|
20230907,123900,63236680,14180,14180,14180,14180,2
|
|
20230907,123800,63208320,14120,14120,14120,14120,1
|
|
20230907,123700,63194200,14180,14180,14180,14180,22
|
|
20230907,123600,62882240,14180,14180,14180,14180,0
|
|
20230907,123500,62882240,14180,14180,14180,14180,0
|
|
20230907,123400,62882240,14180,14180,14180,14180,0
|
|
20230907,123300,62882240,14180,14180,14180,14180,0
|
|
20230907,123200,62882240,14180,14180,14180,14180,0
|
|
20230907,123100,62882240,14180,14180,14180,14180,0
|
|
20230907,123000,62882240,14180,14180,14180,14180,0
|
|
20230907,122900,62882240,14180,14180,14180,14180,1
|
|
20230907,122800,62868060,14110,14110,14110,14110,0
|
|
20230907,122700,62868060,14110,14110,14110,14110,0
|
|
20230907,122600,62868060,14110,14110,14110,14110,0
|
|
20230907,122500,62868060,14110,14110,14110,14110,0
|
|
20230907,122400,62868060,14110,14110,14110,14110,0
|
|
20230907,122300,62868060,14110,14110,14110,14110,0
|
|
20230907,122200,62868060,14110,14110,14110,14110,0
|
|
20230907,122100,62868060,14110,14110,14110,14110,100
|
|
20230907,122000,61457060,14110,14110,14110,14110,10
|
|
20230907,121900,61315960,14120,14120,14120,14120,50
|
|
20230907,121800,60609960,14120,14130,14170,14120,529
|
|
20230907,121700,53137490,14130,14140,14140,14130,150
|
|
20230907,121600,51017950,14140,14140,14140,14140,0
|
|
20230907,121500,51017950,14140,14140,14140,14140,0
|
|
20230907,121400,51017950,14140,14140,14140,14140,0
|
|
20230907,121300,51017950,14140,14140,14140,14140,1
|
|
20230907,121200,51003810,14140,14140,14140,14140,170
|
|
20230907,121100,48600010,14180,14180,14180,14180,0
|
|
20230907,121000,48600010,14180,14180,14180,14180,0
|
|
20230907,120900,48600010,14180,14180,14180,14180,0
|
|
20230907,120800,48600010,14180,14180,14180,14180,0
|
|
20230907,120700,48600010,14180,14180,14180,14180,0
|
|
20230907,120600,48600010,14180,14180,14180,14180,0
|
|
20230907,120500,48600010,14180,14180,14180,14180,0
|
|
20230907,120400,48600010,14180,14180,14180,14180,0
|
|
20230907,120300,48600010,14180,14180,14180,14180,0
|
|
20230907,120200,48600010,14180,14180,14180,14180,0
|
|
20230907,120100,48600010,14180,14180,14180,14180,0
|
|
20230907,120000,48600010,14180,14180,14180,14180,0
|
|
20230907,115900,48600010,14180,14180,14180,14180,0
|
|
20230907,115800,48600010,14180,14180,14180,14180,0
|
|
20230907,115700,48600010,14180,14180,14180,14180,1
|
|
20230907,115600,48585830,14160,14160,14160,14160,0
|
|
20230907,115500,48585830,14160,14160,14160,14160,0
|
|
20230907,115400,48585830,14160,14160,14160,14160,0
|
|
20230907,115300,48585830,14160,14160,14160,14160,0
|
|
20230907,115200,48585830,14160,14160,14160,14160,0
|
|
20230907,115100,48585830,14160,14160,14160,14160,0
|
|
20230907,115000,48585830,14160,14160,14160,14160,0
|
|
20230907,114900,48585830,14160,14160,14160,14160,0
|
|
20230907,114800,48585830,14160,14160,14160,14160,0
|
|
20230907,114700,48585830,14160,14160,14160,14160,0
|
|
20230907,114600,48585830,14160,14160,14160,14160,0
|
|
20230907,114500,48585830,14160,14160,14160,14160,0
|
|
20230907,114400,48585830,14160,14160,14160,14160,0
|
|
20230907,114300,48585830,14160,14160,14160,14160,0
|
|
20230907,114200,48585830,14160,14160,14160,14160,20
|
|
20230907,114100,48302630,14200,14200,14200,14200,0
|
|
20230907,114000,48302630,14200,14200,14200,14200,0
|
|
20230907,113900,48302630,14200,14200,14200,14200,0
|
|
20230907,113800,48302630,14200,14200,14200,14200,0
|
|
20230907,113700,48302630,14200,14200,14200,14200,0
|
|
20230907,113600,48302630,14200,14200,14200,14200,0
|
|
20230907,113500,48302630,14200,14200,14200,14200,0
|
|
20230907,113400,48302630,14200,14200,14200,14200,0
|
|
20230907,113300,48302630,14200,14200,14200,14200,0
|
|
20230907,113200,48302630,14200,14200,14200,14200,0
|
|
20230907,113100,48302630,14200,14200,14200,14200,0
|
|
20230907,113000,48302630,14200,14200,14200,14200,0
|
|
20230907,112900,48302630,14200,14200,14200,14200,0
|
|
20230907,112800,48302630,14200,14200,14200,14200,0
|
|
20230907,112700,48302630,14200,14200,14200,14200,0
|
|
20230907,112600,48302630,14200,14200,14200,14200,0
|
|
20230907,112500,48302630,14200,14200,14200,14200,10
|
|
20230907,112400,48160630,14200,14200,14200,14200,0
|
|
20230907,112300,48160630,14200,14200,14200,14200,0
|
|
20230907,112200,48160630,14200,14200,14200,14200,0
|
|
20230907,112100,48160630,14200,14200,14200,14200,0
|
|
20230907,112000,48160630,14200,14200,14200,14200,0
|
|
20230907,111900,48160630,14200,14200,14200,14200,0
|
|
20230907,111800,48160630,14200,14200,14200,14200,0
|
|
20230907,111700,48160630,14200,14200,14200,14200,0
|
|
20230907,111600,48160630,14200,14200,14200,14200,0
|
|
20230907,111500,48160630,14200,14200,14200,14200,0
|
|
20230907,111400,48160630,14200,14200,14200,14200,0
|
|
20230907,111300,48160630,14200,14200,14200,14200,1
|
|
20230907,111200,48146430,14120,14120,14120,14120,0
|
|
20230907,111100,48146430,14120,14120,14120,14120,0
|
|
20230907,111000,48146430,14120,14120,14120,14120,0
|
|
20230907,110900,48146430,14120,14120,14120,14120,0
|
|
20230907,110800,48146430,14120,14120,14120,14120,0
|
|
20230907,110700,48146430,14120,14120,14120,14120,5
|
|
20230907,110600,48075830,14200,14200,14200,14200,0
|
|
20230907,110500,48075830,14200,14200,14200,14200,0
|
|
20230907,110400,48075830,14200,14200,14200,14200,0
|
|
20230907,110300,48075830,14200,14200,14200,14200,0
|
|
20230907,110200,48075830,14200,14200,14200,14200,0
|
|
20230907,110100,48075830,14200,14200,14200,14200,0
|
|
20230907,110000,48075830,14200,14200,14200,14200,49
|
|
20230907,105900,47380030,14200,14200,14200,14200,0
|
|
20230907,105800,47380030,14200,14200,14200,14200,0
|
|
20230907,105700,47380030,14200,14200,14200,14200,0
|
|
20230907,105600,47380030,14200,14200,14200,14200,0
|
|
20230907,105500,47380030,14200,14200,14200,14200,1
|
|
20230907,105400,47365830,14120,14120,14120,14120,0
|
|
20230907,105300,47365830,14120,14120,14120,14120,0
|
|
20230907,105200,47365830,14120,14120,14120,14120,5
|
|
20230907,105100,47295230,14150,14150,14150,14150,0
|
|
20230907,105000,47295230,14150,14150,14150,14150,0
|
|
20230907,104900,47295230,14150,14150,14150,14150,79
|
|
20230907,104800,46177380,14150,14150,14150,14150,0
|
|
20230907,104700,46177380,14150,14150,14150,14150,0
|
|
20230907,104600,46177380,14150,14150,14150,14150,0
|
|
20230907,104500,46177380,14150,14150,14150,14150,0
|
|
20230907,104400,46177380,14150,14150,14150,14150,0
|
|
20230907,104300,46177380,14150,14150,14150,14150,0
|
|
20230907,104200,46177380,14150,14150,14150,14150,1
|
|
20230907,104100,46163230,14150,14150,14150,14150,0
|
|
20230907,104000,46163230,14150,14150,14150,14150,53
|
|
20230907,103900,45413280,14120,14120,14120,14120,50
|
|
20230907,103800,44707280,14150,14150,14150,14150,0
|
|
20230907,103700,44707280,14150,14150,14150,14150,0
|
|
20230907,103600,44707280,14150,14150,14150,14150,0
|
|
20230907,103500,44707280,14150,14150,14150,14150,34
|
|
20230907,103400,44226180,14150,14150,14150,14150,0
|
|
20230907,103300,44226180,14150,14150,14150,14150,0
|
|
20230907,103200,44226180,14150,14150,14150,14150,0
|
|
20230907,103100,44226180,14150,14150,14150,14150,1
|
|
20230907,103000,44212030,14130,14130,14130,14130,553
|
|
20230907,102900,36398140,14140,14140,14140,14140,0
|
|
20230907,102800,36398140,14140,14140,14140,14140,1
|
|
20230907,102700,36384000,14140,14140,14140,14140,11
|
|
20230907,102600,36228460,14140,14140,14140,14140,0
|
|
20230907,102500,36228460,14140,14140,14140,14140,0
|
|
20230907,102400,36228460,14140,14140,14140,14140,0
|
|
20230907,102300,36228460,14140,14150,14150,14140,188
|
|
20230907,102200,33569740,14200,14200,14200,14200,0
|
|
20230907,102100,33569740,14200,14200,14200,14200,0
|
|
20230907,102000,33569740,14200,14200,14200,14200,0
|
|
20230907,101900,33569740,14200,14200,14200,14200,0
|
|
20230907,101800,33569740,14200,14200,14200,14200,0
|
|
20230907,101700,33569740,14200,14200,14200,14200,0
|
|
20230907,101600,33569740,14200,14200,14200,14200,0
|
|
20230907,101500,33569740,14200,14200,14200,14200,0
|
|
20230907,101400,33569740,14200,14200,14200,14200,35
|
|
20230907,101300,33072740,14150,14150,14150,14150,0
|
|
20230907,101200,33072740,14150,14150,14150,14150,200
|
|
20230907,101100,30242740,14140,14140,14140,14140,0
|
|
20230907,101000,30242740,14140,14140,14140,14140,0
|
|
20230907,100900,30242740,14140,14140,14140,14140,0
|
|
20230907,100800,30242740,14140,14140,14140,14140,400
|
|
20230907,100700,24586740,14200,14200,14200,14200,0
|
|
20230907,100600,24586740,14200,14200,14200,14200,0
|
|
20230907,100500,24586740,14200,14200,14200,14200,0
|
|
20230907,100400,24586740,14200,14200,14200,14200,0
|
|
20230907,100300,24586740,14200,14200,14200,14200,0
|
|
20230907,100200,24586740,14200,14200,14200,14200,0
|
|
20230907,100100,24586740,14200,14200,14200,14200,0
|
|
20230907,100000,24586740,14200,14200,14200,14200,1
|
|
20230907,095900,24572540,14130,14130,14130,14130,0
|
|
20230907,095800,24572540,14130,14130,14130,14130,0
|
|
20230907,095700,24572540,14130,14130,14130,14130,27
|
|
20230907,095600,24191030,14130,14130,14130,14130,0
|
|
20230907,095500,24191030,14130,14130,14130,14130,0
|
|
20230907,095400,24191030,14130,14130,14130,14130,46
|
|
20230907,095300,23541050,14130,14130,14130,14130,0
|
|
20230907,095200,23541050,14130,14130,14130,14130,0
|
|
20230907,095100,23541050,14130,14130,14130,14130,0
|
|
20230907,095000,23541050,14130,14130,14130,14130,95
|
|
20230907,094900,22198700,14130,14130,14130,14130,0
|
|
20230907,094800,22198700,14130,14130,14130,14130,200
|
|
20230907,094700,19372700,14130,14130,14130,14130,108
|
|
20230907,094600,17846660,14150,14150,14150,14150,0
|
|
20230907,094500,17846660,14150,14150,14150,14150,60
|
|
20230907,094400,16997660,14150,14150,14150,14150,138
|
|
20230907,094300,15044960,14200,14200,14200,14200,0
|
|
20230907,094200,15044960,14200,14200,14200,14200,0
|
|
20230907,094100,15044960,14200,14200,14200,14200,0
|
|
20230907,094000,15044960,14200,14200,14200,14200,1
|
|
20230907,093900,15030760,14210,14210,14210,14210,0
|
|
20230907,093800,15030760,14210,14210,14210,14210,0
|
|
20230907,093700,15030760,14210,14210,14210,14210,0
|
|
20230907,093600,15030760,14210,14210,14210,14210,0
|
|
20230907,093500,15030760,14210,14210,14210,14210,0
|
|
20230907,093400,15030760,14210,14210,14210,14210,0
|
|
20230907,093300,15030760,14210,14210,14210,14210,0
|
|
20230907,093200,15030760,14210,14210,14210,14210,0
|
|
20230907,093100,15030760,14210,14210,14210,14210,0
|
|
20230907,093000,15030760,14210,14210,14210,14210,10
|
|
20230907,092900,14888660,14230,14230,14230,14230,10
|
|
20230907,092800,14746360,14230,14230,14230,14230,0
|
|
20230907,092700,14746360,14230,14230,14230,14230,0
|
|
20230907,092600,14746360,14230,14230,14230,14230,1
|
|
20230907,092500,14732130,14130,14130,14130,14130,150
|
|
20230907,092400,12612630,14230,14210,14230,14210,2
|
|
20230907,092300,12584190,14130,14220,14220,14130,10
|
|
20230907,092200,12442440,14220,14220,14220,14220,0
|
|
20230907,092100,12442440,14220,14220,14220,14220,20
|
|
20230907,092000,12158040,14130,14130,14130,14130,15
|
|
20230907,091900,11946090,14130,14130,14130,14130,0
|
|
20230907,091800,11946090,14130,14130,14130,14130,0
|
|
20230907,091700,11946090,14130,14150,14150,14130,417
|
|
20230907,091600,6052180,14150,14150,14150,14150,0
|
|
20230907,091500,6052180,14150,14150,14150,14150,100
|
|
20230907,091400,4637180,14150,14150,14150,14150,100
|
|
20230907,091300,3222180,14150,14150,14150,14150,0
|
|
20230907,091200,3222180,14150,14150,14150,14150,2
|
|
20230907,091100,3193880,14230,14230,14230,14230,0
|
|
20230907,091000,3193880,14230,14230,14230,14230,1
|
|
20230907,090900,3179650,14230,14230,14230,14230,0
|
|
20230907,090800,3179650,14230,14230,14230,14230,0
|
|
20230907,090700,3179650,14230,14230,14230,14230,1
|
|
20230907,090600,3165420,14120,14120,14120,14120,0
|
|
20230907,090500,3165420,14120,14120,14120,14120,0
|
|
20230907,090400,3165420,14120,14120,14120,14120,0
|
|
20230907,090300,3165420,14120,14120,14120,14120,0
|
|
20230907,090200,3165420,14120,14130,14130,14120,70
|
|
20230907,090100,2176930,14170,14170,14170,14170,0
|
|
20230907,090000,2176930,14170,14120,14170,14120,154
|