634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,193100,289345700,14110,14110,14110,14110,182
|
|
20230907,193000,289345700,14110,14110,14110,14110,0
|
|
20230907,192900,289345700,14110,14110,14110,14110,0
|
|
20230907,192800,289345700,14110,14110,14110,14110,0
|
|
20230907,192700,289345700,14110,14110,14110,14110,0
|
|
20230907,192600,289345700,14110,14110,14110,14110,0
|
|
20230907,192500,289345700,14110,14110,14110,14110,0
|
|
20230907,192400,289345700,14110,14110,14110,14110,0
|
|
20230907,192300,289345700,14110,14110,14110,14110,0
|
|
20230907,192200,289345700,14110,14110,14110,14110,0
|
|
20230907,192100,289345700,14110,14110,14110,14110,0
|
|
20230907,192000,289345700,14110,14110,14110,14110,0
|
|
20230907,191900,289345700,14110,14110,14110,14110,0
|
|
20230907,191800,289345700,14110,14110,14110,14110,0
|
|
20230907,191700,289345700,14110,14110,14110,14110,0
|
|
20230907,191600,289345700,14110,14110,14110,14110,0
|
|
20230907,191500,289345700,14110,14110,14110,14110,0
|
|
20230907,191400,289345700,14110,14110,14110,14110,0
|
|
20230907,191300,289345700,14110,14110,14110,14110,0
|
|
20230907,191200,289345700,14110,14110,14110,14110,0
|
|
20230907,191100,289345700,14110,14110,14110,14110,0
|
|
20230907,191000,289345700,14110,14110,14110,14110,0
|
|
20230907,190900,289345700,14110,14110,14110,14110,0
|
|
20230907,190800,289345700,14110,14110,14110,14110,0
|
|
20230907,190700,289345700,14110,14110,14110,14110,0
|
|
20230907,190600,289345700,14110,14110,14110,14110,0
|
|
20230907,190500,289345700,14110,14110,14110,14110,0
|
|
20230907,190400,289345700,14110,14110,14110,14110,0
|
|
20230907,190300,289345700,14110,14110,14110,14110,0
|
|
20230907,190200,289345700,14110,14110,14110,14110,0
|
|
20230907,190100,289345700,14110,14110,14110,14110,182
|
|
20230907,190000,289345700,14110,14110,14110,14110,0
|
|
20230907,185900,289345700,14110,14110,14110,14110,0
|
|
20230907,185800,289345700,14110,14110,14110,14110,0
|
|
20230907,185700,289345700,14110,14110,14110,14110,0
|
|
20230907,185600,289345700,14110,14110,14110,14110,0
|
|
20230907,185500,289345700,14110,14110,14110,14110,0
|
|
20230907,185400,289345700,14110,14110,14110,14110,0
|
|
20230907,185300,289345700,14110,14110,14110,14110,0
|
|
20230907,185200,289345700,14110,14110,14110,14110,0
|
|
20230907,185100,289345700,14110,14110,14110,14110,0
|
|
20230907,185000,289345700,14110,14110,14110,14110,0
|
|
20230907,184900,289345700,14110,14110,14110,14110,0
|
|
20230907,184800,289345700,14110,14110,14110,14110,0
|
|
20230907,184700,289345700,14110,14110,14110,14110,0
|
|
20230907,184600,289345700,14110,14110,14110,14110,0
|
|
20230907,184500,289345700,14110,14110,14110,14110,0
|
|
20230907,184400,289345700,14110,14110,14110,14110,0
|
|
20230907,184300,289345700,14110,14110,14110,14110,0
|
|
20230907,184200,289345700,14110,14110,14110,14110,0
|
|
20230907,184100,289345700,14110,14110,14110,14110,0
|
|
20230907,184000,289345700,14110,14110,14110,14110,0
|
|
20230907,183900,289345700,14110,14110,14110,14110,0
|
|
20230907,183800,289345700,14110,14110,14110,14110,0
|
|
20230907,183700,289345700,14110,14110,14110,14110,0
|
|
20230907,183600,289345700,14110,14110,14110,14110,0
|
|
20230907,183500,289345700,14110,14110,14110,14110,0
|
|
20230907,183400,289345700,14110,14110,14110,14110,0
|
|
20230907,183300,289345700,14110,14110,14110,14110,0
|
|
20230907,183200,289345700,14110,14110,14110,14110,0
|
|
20230907,183100,289345700,14110,14110,14110,14110,182
|
|
20230907,183000,289345700,14110,14110,14110,14110,0
|
|
20230907,182900,289345700,14110,14110,14110,14110,0
|
|
20230907,182800,289345700,14110,14110,14110,14110,0
|
|
20230907,182700,289345700,14110,14110,14110,14110,0
|
|
20230907,182600,289345700,14110,14110,14110,14110,0
|
|
20230907,182500,289345700,14110,14110,14110,14110,0
|
|
20230907,182400,289345700,14110,14110,14110,14110,0
|
|
20230907,182300,289345700,14110,14110,14110,14110,0
|
|
20230907,182200,289345700,14110,14110,14110,14110,0
|
|
20230907,182100,289345700,14110,14110,14110,14110,0
|
|
20230907,182000,289345700,14110,14110,14110,14110,0
|
|
20230907,181900,289345700,14110,14110,14110,14110,0
|
|
20230907,181800,289345700,14110,14110,14110,14110,0
|
|
20230907,181700,289345700,14110,14110,14110,14110,0
|
|
20230907,181600,289345700,14110,14110,14110,14110,0
|
|
20230907,181500,289345700,14110,14110,14110,14110,0
|
|
20230907,181400,289345700,14110,14110,14110,14110,0
|
|
20230907,181300,289345700,14110,14110,14110,14110,0
|
|
20230907,181200,289345700,14110,14110,14110,14110,0
|
|
20230907,181100,289345700,14110,14110,14110,14110,0
|
|
20230907,181000,289345700,14110,14110,14110,14110,0
|
|
20230907,180900,289345700,14110,14110,14110,14110,0
|
|
20230907,180800,289345700,14110,14110,14110,14110,0
|
|
20230907,180700,289345700,14110,14110,14110,14110,0
|
|
20230907,180600,289345700,14110,14110,14110,14110,0
|
|
20230907,180500,289345700,14110,14110,14110,14110,0
|
|
20230907,180400,289345700,14110,14110,14110,14110,0
|
|
20230907,180300,289345700,14110,14110,14110,14110,0
|
|
20230907,180200,289345700,14110,14110,14110,14110,0
|
|
20230907,180100,289345700,14110,14110,14110,14110,182
|
|
20230907,180000,289345700,14110,14110,14110,14110,0
|
|
20230907,175900,289345700,14110,14110,14110,14110,0
|
|
20230907,175800,289345700,14110,14110,14110,14110,0
|
|
20230907,175700,289345700,14110,14110,14110,14110,0
|
|
20230907,175600,289345700,14110,14110,14110,14110,0
|
|
20230907,175500,289345700,14110,14110,14110,14110,0
|
|
20230907,175400,289345700,14110,14110,14110,14110,0
|
|
20230907,175300,289345700,14110,14110,14110,14110,0
|
|
20230907,175200,289345700,14110,14110,14110,14110,0
|
|
20230907,175100,289345700,14110,14110,14110,14110,0
|
|
20230907,175000,289345700,14110,14110,14110,14110,0
|
|
20230907,174900,289345700,14110,14110,14110,14110,0
|
|
20230907,174800,289345700,14110,14110,14110,14110,0
|
|
20230907,174700,289345700,14110,14110,14110,14110,0
|
|
20230907,174600,289345700,14110,14110,14110,14110,0
|
|
20230907,174500,289345700,14110,14110,14110,14110,0
|
|
20230907,174400,289345700,14110,14110,14110,14110,0
|
|
20230907,174300,289345700,14110,14110,14110,14110,0
|
|
20230907,174200,289345700,14110,14110,14110,14110,0
|
|
20230907,174100,289345700,14110,14110,14110,14110,0
|
|
20230907,174000,289345700,14110,14110,14110,14110,0
|
|
20230907,173900,289345700,14110,14110,14110,14110,0
|
|
20230907,173800,289345700,14110,14110,14110,14110,0
|
|
20230907,173700,289345700,14110,14110,14110,14110,0
|
|
20230907,173600,289345700,14110,14110,14110,14110,0
|
|
20230907,173500,289345700,14110,14110,14110,14110,0
|
|
20230907,173400,289345700,14110,14110,14110,14110,0
|
|
20230907,173300,289345700,14110,14110,14110,14110,0
|
|
20230907,173200,289345700,14110,14110,14110,14110,0
|
|
20230907,173100,289345700,14110,14110,14110,14110,182
|
|
20230907,173000,289345700,14110,14110,14110,14110,0
|
|
20230907,172900,289345700,14110,14110,14110,14110,0
|
|
20230907,172800,289345700,14110,14110,14110,14110,0
|
|
20230907,172700,289345700,14110,14110,14110,14110,0
|
|
20230907,172600,289345700,14110,14110,14110,14110,0
|
|
20230907,172500,289345700,14110,14110,14110,14110,0
|
|
20230907,172400,289345700,14110,14110,14110,14110,0
|
|
20230907,172300,289345700,14110,14110,14110,14110,0
|
|
20230907,172200,289345700,14110,14110,14110,14110,0
|
|
20230907,172100,289345700,14110,14110,14110,14110,0
|
|
20230907,172000,289345700,14110,14110,14110,14110,0
|
|
20230907,171900,289345700,14110,14110,14110,14110,0
|
|
20230907,171800,289345700,14110,14110,14110,14110,0
|
|
20230907,171700,289345700,14110,14110,14110,14110,0
|
|
20230907,171600,289345700,14110,14110,14110,14110,0
|
|
20230907,171500,289345700,14110,14110,14110,14110,0
|
|
20230907,171400,289345700,14110,14110,14110,14110,0
|
|
20230907,171300,289345700,14110,14110,14110,14110,0
|
|
20230907,171200,289345700,14110,14110,14110,14110,0
|
|
20230907,171100,289345700,14110,14110,14110,14110,0
|
|
20230907,171000,289345700,14110,14110,14110,14110,0
|
|
20230907,170900,289345700,14110,14110,14110,14110,0
|
|
20230907,170800,289345700,14110,14110,14110,14110,0
|
|
20230907,170700,289345700,14110,14110,14110,14110,0
|
|
20230907,170600,289345700,14110,14110,14110,14110,0
|
|
20230907,170500,289345700,14110,14110,14110,14110,0
|
|
20230907,170400,289345700,14110,14110,14110,14110,0
|
|
20230907,170300,289345700,14110,14110,14110,14110,0
|
|
20230907,170200,289345700,14110,14110,14110,14110,0
|
|
20230907,170100,289345700,14110,14110,14110,14110,182
|
|
20230907,170000,289345700,14110,14110,14110,14110,0
|
|
20230907,165900,289345700,14110,14110,14110,14110,0
|
|
20230907,165800,289345700,14110,14110,14110,14110,0
|
|
20230907,165700,289345700,14110,14110,14110,14110,0
|
|
20230907,165600,289345700,14110,14110,14110,14110,0
|
|
20230907,165500,289345700,14110,14110,14110,14110,0
|
|
20230907,165400,289345700,14110,14110,14110,14110,0
|
|
20230907,165300,289345700,14110,14110,14110,14110,0
|
|
20230907,165200,289345700,14110,14110,14110,14110,0
|
|
20230907,165100,289345700,14110,14110,14110,14110,0
|
|
20230907,165000,289345700,14110,14110,14110,14110,0
|
|
20230907,164900,289345700,14110,14110,14110,14110,0
|
|
20230907,164800,289345700,14110,14110,14110,14110,0
|
|
20230907,164700,289345700,14110,14110,14110,14110,0
|
|
20230907,164600,289345700,14110,14110,14110,14110,0
|
|
20230907,164500,289345700,14110,14110,14110,14110,0
|
|
20230907,164400,289345700,14110,14110,14110,14110,0
|
|
20230907,164300,289345700,14110,14110,14110,14110,0
|
|
20230907,164200,289345700,14110,14110,14110,14110,0
|
|
20230907,164100,289345700,14110,14110,14110,14110,0
|
|
20230907,164000,289345700,14110,14110,14110,14110,0
|
|
20230907,163900,289345700,14110,14110,14110,14110,0
|
|
20230907,163800,289345700,14110,14110,14110,14110,0
|
|
20230907,163700,289345700,14110,14110,14110,14110,0
|
|
20230907,163600,289345700,14110,14110,14110,14110,0
|
|
20230907,163500,289345700,14110,14110,14110,14110,0
|
|
20230907,163400,289345700,14110,14110,14110,14110,0
|
|
20230907,163300,289345700,14110,14110,14110,14110,0
|
|
20230907,163200,289345700,14110,14110,14110,14110,0
|
|
20230907,163100,289345700,14110,14110,14110,14110,182
|
|
20230907,163000,289345700,14110,14110,14110,14110,0
|
|
20230907,162900,289345700,14110,14110,14110,14110,0
|
|
20230907,162800,289345700,14110,14110,14110,14110,0
|
|
20230907,162700,289345700,14110,14110,14110,14110,0
|
|
20230907,162600,289345700,14110,14110,14110,14110,0
|
|
20230907,162500,289345700,14110,14110,14110,14110,0
|
|
20230907,162400,289345700,14110,14110,14110,14110,0
|
|
20230907,162300,289345700,14110,14110,14110,14110,0
|
|
20230907,162200,289345700,14110,14110,14110,14110,0
|
|
20230907,162100,289345700,14110,14110,14110,14110,0
|
|
20230907,162000,289345700,14110,14110,14110,14110,0
|
|
20230907,161900,289345700,14110,14110,14110,14110,0
|
|
20230907,161800,289345700,14110,14110,14110,14110,0
|
|
20230907,161700,289345700,14110,14110,14110,14110,0
|
|
20230907,161600,289345700,14110,14110,14110,14110,0
|
|
20230907,161500,289345700,14110,14110,14110,14110,0
|
|
20230907,161400,289345700,14110,14110,14110,14110,0
|
|
20230907,161300,289345700,14110,14110,14110,14110,0
|
|
20230907,161200,289345700,14110,14110,14110,14110,0
|
|
20230907,161100,289345700,14110,14110,14110,14110,0
|
|
20230907,161000,289345700,14110,14110,14110,14110,0
|
|
20230907,160900,289345700,14110,14110,14110,14110,0
|
|
20230907,160800,289345700,14110,14110,14110,14110,0
|
|
20230907,160700,289345700,14110,14110,14110,14110,0
|
|
20230907,160600,289345700,14110,14110,14110,14110,0
|
|
20230907,160500,289345700,14110,14110,14110,14110,0
|
|
20230907,160400,289345700,14110,14110,14110,14110,0
|
|
20230907,160300,289345700,14110,14110,14110,14110,0
|
|
20230907,160200,289345700,14110,14110,14110,14110,0
|
|
20230907,160100,289345700,14110,14110,14110,14110,182
|
|
20230907,160000,289345700,14110,14110,14110,14110,0
|
|
20230907,155900,289345700,14110,14110,14110,14110,0
|
|
20230907,155800,289345700,14110,14110,14110,14110,0
|
|
20230907,155700,289345700,14110,14110,14110,14110,0
|
|
20230907,155600,289345700,14110,14110,14110,14110,0
|
|
20230907,155500,289345700,14110,14110,14110,14110,0
|
|
20230907,155400,289345700,14110,14110,14110,14110,0
|
|
20230907,155300,289345700,14110,14110,14110,14110,0
|
|
20230907,155200,289345700,14110,14110,14110,14110,0
|
|
20230907,155100,289345700,14110,14110,14110,14110,0
|
|
20230907,155000,289345700,14110,14110,14110,14110,0
|
|
20230907,154900,289345700,14110,14110,14110,14110,0
|
|
20230907,154800,289345700,14110,14110,14110,14110,0
|
|
20230907,154700,289345700,14110,14110,14110,14110,0
|
|
20230907,154600,289345700,14110,14110,14110,14110,0
|
|
20230907,154500,289345700,14110,14110,14110,14110,0
|
|
20230907,154400,289345700,14110,14110,14110,14110,0
|
|
20230907,154300,289345700,14110,14110,14110,14110,0
|
|
20230907,154200,289345700,14110,14110,14110,14110,0
|
|
20230907,154100,289345700,14110,14110,14110,14110,0
|
|
20230907,154000,289345700,14110,14110,14110,14110,0
|
|
20230907,153900,289345700,14110,14110,14110,14110,0
|
|
20230907,153800,289345700,14110,14110,14110,14110,0
|
|
20230907,153700,289345700,14110,14110,14110,14110,0
|
|
20230907,153600,289345700,14110,14110,14110,14110,0
|
|
20230907,153500,289345700,14110,14110,14110,14110,0
|
|
20230907,153400,289345700,14110,14110,14110,14110,0
|
|
20230907,153300,289345700,14110,14110,14110,14110,0
|
|
20230907,153200,289345700,14110,14110,14110,14110,0
|
|
20230907,153100,289345700,14110,14110,14110,14110,182
|
|
20230907,153000,289345700,14110,14110,14110,14110,182
|
|
20230907,152900,286777680,14040,14040,14040,14040,0
|
|
20230907,152800,286777680,14040,14040,14040,14040,0
|
|
20230907,152700,286777680,14040,14040,14040,14040,0
|
|
20230907,152600,286777680,14040,14040,14040,14040,0
|
|
20230907,152500,286777680,14040,14040,14040,14040,0
|
|
20230907,152400,286777680,14040,14040,14040,14040,0
|
|
20230907,152300,286777680,14040,14040,14040,14040,0
|
|
20230907,152200,286777680,14040,14040,14040,14040,0
|
|
20230907,152100,286777680,14040,14040,14040,14040,0
|
|
20230907,152000,286777680,14040,14040,14040,14040,0
|
|
20230907,151900,286777680,14040,14040,14040,14040,146
|
|
20230907,151800,284727840,14110,14110,14110,14110,2
|
|
20230907,151700,284699620,14120,14120,14120,14120,0
|
|
20230907,151600,284699620,14120,14120,14120,14120,0
|
|
20230907,151500,284699620,14120,14120,14120,14120,0
|
|
20230907,151400,284699620,14120,14120,14120,14120,0
|
|
20230907,151300,284699620,14120,14120,14120,14120,0
|
|
20230907,151200,284699620,14120,14120,14120,14120,0
|
|
20230907,151100,284699620,14120,14100,14120,14100,101
|
|
20230907,151000,283275500,14140,14100,14140,14100,67
|
|
20230907,150900,282330760,14150,14150,14150,14150,0
|
|
20230907,150800,282330760,14150,14150,14150,14150,1
|
|
20230907,150700,282316610,14040,14040,14040,14040,14
|
|
20230907,150600,282120050,14030,14020,14030,14020,96
|
|
20230907,150500,280774070,14020,14020,14020,14020,46
|
|
20230907,150400,280129150,14020,14020,14020,14020,100
|
|
20230907,150300,278727150,14020,14020,14020,14020,0
|
|
20230907,150200,278727150,14020,14020,14020,14020,1
|
|
20230907,150100,278713130,14020,14010,14020,14010,36
|
|
20230907,150000,278208760,13980,14010,14010,13980,3
|
|
20230907,145900,278166760,13950,13950,13950,13950,5
|
|
20230907,145800,278097010,14020,13960,14020,13960,5
|
|
20230907,145700,278027150,13960,13960,13960,13960,5
|
|
20230907,145600,277957350,13960,13960,13960,13960,4
|
|
20230907,145500,277901510,13960,13960,13960,13960,0
|
|
20230907,145400,277901510,13960,13960,13960,13960,5
|
|
20230907,145300,277831710,13960,13960,13960,13960,4
|
|
20230907,145200,277775870,13970,13980,13980,13970,65
|
|
20230907,145100,276867370,13980,13980,13980,13980,5
|
|
20230907,145000,276797470,14210,14040,14210,13960,211
|
|
20230907,144900,273806300,13960,13960,13960,13960,4
|
|
20230907,144800,273750460,14040,13960,14040,13960,8
|
|
20230907,144700,273638540,14040,13960,14040,13960,6
|
|
20230907,144600,273554620,14040,14040,14040,14040,2
|
|
20230907,144500,273526540,13950,13950,13950,13950,4
|
|
20230907,144400,273470740,14040,14040,14040,13950,12
|
|
20230907,144300,273302710,14040,13950,14040,13950,6
|
|
20230907,144200,273218830,14040,13960,14040,13960,167
|
|
20230907,144100,270886640,13960,13970,14040,13960,167
|
|
20230907,144000,268554660,14050,13990,14050,13950,234
|
|
20230907,143900,265286890,14010,14030,14090,14010,169
|
|
20230907,143800,262917480,14090,14030,14090,14030,7
|
|
20230907,143700,262819150,14120,14110,14120,14110,4
|
|
20230907,143600,262762700,14030,14040,14120,14030,164
|
|
20230907,143500,260459940,14120,14090,14120,14040,235
|
|
20230907,143400,257157110,14250,14210,14260,14090,2507
|
|
20230907,143300,221415770,14230,14220,14240,14050,78
|
|
20230907,143200,220312500,14240,14050,14240,14050,31
|
|
20230907,143100,219872080,14250,14050,14250,14050,12
|
|
20230907,143000,219702140,14250,14050,14250,14050,15
|
|
20230907,142900,219489330,14250,14040,14250,14040,21
|
|
20230907,142800,219191640,14250,14250,14250,14250,0
|
|
20230907,142700,219191640,14250,14030,14250,14020,119
|
|
20230907,142600,217500910,14250,14220,14250,14030,77
|
|
20230907,142500,216405470,14230,13920,14230,13910,2729
|
|
20230907,142400,178315390,14020,13920,14020,13920,9
|
|
20230907,142300,178189740,14020,13920,14020,13920,6
|
|
20230907,142200,178106020,14020,13930,14020,13930,9
|
|
20230907,142100,177980240,14020,13920,14020,13920,17
|
|
20230907,142000,177743200,14020,13920,14020,13920,6
|
|
20230907,141900,177659480,14020,14010,14020,14010,3
|
|
20230907,141800,177617440,13930,13930,13930,13930,5
|
|
20230907,141700,177547790,14020,13930,14020,13920,10
|
|
20230907,141600,177408270,14020,13950,14020,13930,83
|
|
20230907,141500,176250310,13950,13950,13950,13950,2
|
|
20230907,141400,176222410,14030,13950,14030,13950,5
|
|
20230907,141300,176152580,14040,13940,14040,13940,11
|
|
20230907,141200,175998600,14040,13930,14040,13930,13
|
|
20230907,141100,175816720,14040,14030,14040,14030,5
|
|
20230907,141000,175746560,13930,13930,13930,13930,4
|
|
20230907,140900,175690840,14040,13930,14040,13920,9
|
|
20230907,140800,175565290,14040,13930,14040,13930,10
|
|
20230907,140700,175425480,14040,13940,14040,13940,9
|
|
20230907,140600,175299560,14040,13960,14040,13920,506
|
|
20230907,140500,168247010,14040,13960,14040,13960,7
|
|
20230907,140400,168149130,14040,13960,14040,13960,6
|
|
20230907,140300,168065210,14040,13960,14040,13960,6
|
|
20230907,140200,167981290,14040,14040,14040,14040,2
|
|
20230907,140100,167953210,13960,14040,14040,13960,7
|
|
20230907,140000,167855330,13960,13960,13960,13960,4
|
|
20230907,135900,167799490,14040,13960,14040,13960,6
|
|
20230907,135800,167715570,14040,13960,14040,13960,7
|
|
20230907,135700,167617690,14040,13950,14040,13950,6
|
|
20230907,135600,167533810,14040,13950,14040,13950,6
|
|
20230907,135500,167449930,14040,13960,14040,13960,8
|
|
20230907,135400,167338050,14050,13950,14050,13950,6
|
|
20230907,135300,167254150,14050,14050,14050,14050,2
|
|
20230907,135200,167226050,13950,13960,13960,13950,34
|
|
20230907,135100,166751450,13960,13960,13960,13960,5
|
|
20230907,135000,166681650,14060,13960,14060,13960,6
|
|
20230907,134900,166597690,14060,13960,14060,13960,8
|
|
20230907,134800,166485640,14060,14050,14060,13960,9
|
|
20230907,134700,166359610,13960,13960,13960,13960,4
|
|
20230907,134600,166303770,13970,13970,13970,13970,109
|
|
20230907,134500,164781040,13960,13960,13960,13960,5
|
|
20230907,134400,164711240,13960,13960,13960,13960,0
|
|
20230907,134300,164711240,13960,14060,14060,13960,7
|
|
20230907,134200,164613220,14060,14050,14060,13960,12
|
|
20230907,134100,164444950,13960,13960,13960,13960,8
|
|
20230907,134000,164333270,14060,14060,14060,14060,7
|
|
20230907,133900,164234850,14060,14060,14060,14060,0
|
|
20230907,133800,164234850,14060,14060,14060,14060,0
|
|
20230907,133700,164234850,14060,14060,14060,14060,0
|
|
20230907,133600,164234850,14060,14060,14060,14060,0
|
|
20230907,133500,164234850,14060,14060,14060,14060,5
|
|
20230907,133400,164164550,14060,14060,14060,14060,0
|
|
20230907,133300,164164550,14060,14060,14060,14060,0
|
|
20230907,133200,164164550,14060,14060,14060,14060,0
|
|
20230907,133100,164164550,14060,14060,14060,14060,0
|
|
20230907,133000,164164550,14060,14060,14060,14060,0
|
|
20230907,132900,164164550,14060,14060,14060,14060,1
|
|
20230907,132800,164150490,14060,14060,14060,14060,0
|
|
20230907,132700,164150490,14060,14060,14060,14060,0
|
|
20230907,132600,164150490,14060,14060,14060,14060,0
|
|
20230907,132500,164150490,14060,14060,14060,14060,0
|
|
20230907,132400,164150490,14060,14060,14060,14060,0
|
|
20230907,132300,164150490,14060,14060,14060,14060,0
|
|
20230907,132200,164150490,14060,14060,14060,14060,0
|
|
20230907,132100,164150490,14060,14060,14060,14060,10
|
|
20230907,132000,164009890,14070,14070,14070,14070,0
|
|
20230907,131900,164009890,14070,14070,14070,14070,0
|
|
20230907,131800,164009890,14070,14020,14070,14020,200
|
|
20230907,131700,161198800,13930,13930,13930,13930,0
|
|
20230907,131600,161198800,13930,13960,13960,13930,175
|
|
20230907,131500,158757510,14050,14050,14050,14050,0
|
|
20230907,131400,158757510,14050,14050,14050,14050,0
|
|
20230907,131300,158757510,14050,14050,14050,14050,0
|
|
20230907,131200,158757510,14050,14050,14050,14050,1
|
|
20230907,131100,158743460,14050,14050,14050,14050,2
|
|
20230907,131000,158715360,13950,13950,14050,13950,305
|
|
20230907,130900,154460400,13950,13970,14070,13950,603
|
|
20230907,130800,146041920,14070,14000,14070,13960,858
|
|
20230907,130700,134051930,14070,14070,14070,14070,1
|
|
20230907,130600,134037860,14070,14070,14070,14070,0
|
|
20230907,130500,134037860,14070,14070,14070,14070,2
|
|
20230907,130400,134009720,14060,14060,14060,14060,0
|
|
20230907,130300,134009720,14060,14060,14060,14060,0
|
|
20230907,130200,134009720,14060,14060,14060,14060,0
|
|
20230907,130100,134009720,14060,14060,14060,14060,0
|
|
20230907,130000,134009720,14060,14050,14060,14050,9
|
|
20230907,125900,133883260,13970,13970,13970,13970,0
|
|
20230907,125800,133883260,13970,13970,13970,13970,0
|
|
20230907,125700,133883260,13970,13970,13970,13970,0
|
|
20230907,125600,133883260,13970,13970,13970,13970,0
|
|
20230907,125500,133883260,13970,13970,13970,13970,0
|
|
20230907,125400,133883260,13970,13970,13970,13970,0
|
|
20230907,125300,133883260,13970,13970,13970,13970,84
|
|
20230907,125200,132709780,13960,13960,13960,13960,0
|
|
20230907,125100,132709780,13960,13960,13960,13960,0
|
|
20230907,125000,132709780,13960,13960,13960,13960,0
|
|
20230907,124900,132709780,13960,14060,14060,13960,1280
|
|
20230907,124800,114821450,14080,14080,14080,14080,0
|
|
20230907,124700,114821450,14080,14080,14080,14080,1
|
|
20230907,124600,114807370,14000,14000,14000,14000,0
|
|
20230907,124500,114807370,14000,14000,14000,14000,0
|
|
20230907,124400,114807370,14000,14000,14090,14000,3
|
|
20230907,124300,114765280,14090,14090,14090,14090,0
|
|
20230907,124200,114765280,14090,14090,14090,14090,0
|
|
20230907,124100,114765280,14090,14090,14090,14090,0
|
|
20230907,124000,114765280,14090,14090,14090,14090,0
|
|
20230907,123900,114765280,14090,14090,14090,14090,0
|
|
20230907,123800,114765280,14090,14090,14090,14090,10
|
|
20230907,123700,114624380,14060,14060,14060,14060,0
|
|
20230907,123600,114624380,14060,14060,14060,14060,21
|
|
20230907,123500,114329120,14060,14060,14060,14060,30
|
|
20230907,123400,113907320,14040,14040,14040,14040,0
|
|
20230907,123300,113907320,14040,14040,14040,14040,22
|
|
20230907,123200,113598440,14040,14040,14040,14040,0
|
|
20230907,123100,113598440,14040,14040,14040,14040,0
|
|
20230907,123000,113598440,14040,14040,14040,14040,0
|
|
20230907,122900,113598440,14040,14040,14040,14040,0
|
|
20230907,122800,113598440,14040,14040,14040,14040,0
|
|
20230907,122700,113598440,14040,14040,14040,14040,0
|
|
20230907,122600,113598440,14040,14040,14040,14040,0
|
|
20230907,122500,113598440,14040,14040,14040,14040,0
|
|
20230907,122400,113598440,14040,14040,14040,14040,1
|
|
20230907,122300,113584400,14040,14040,14040,14040,0
|
|
20230907,122200,113584400,14040,14040,14040,14040,0
|
|
20230907,122100,113584400,14040,14000,14040,14000,47
|
|
20230907,122000,112926320,14000,14000,14000,14000,0
|
|
20230907,121900,112926320,14000,14000,14000,14000,0
|
|
20230907,121800,112926320,14000,14000,14000,14000,0
|
|
20230907,121700,112926320,14000,14000,14000,14000,0
|
|
20230907,121600,112926320,14000,14000,14000,14000,0
|
|
20230907,121500,112926320,14000,14000,14000,14000,1
|
|
20230907,121400,112912320,14000,14000,14000,14000,15
|
|
20230907,121300,112702320,14000,13990,14000,13990,109
|
|
20230907,121200,111176350,13990,14000,14000,13990,129
|
|
20230907,121100,109370380,14040,14040,14040,14040,0
|
|
20230907,121000,109370380,14040,14040,14040,14040,0
|
|
20230907,120900,109370380,14040,14000,14040,13990,83
|
|
20230907,120800,108208690,14000,14000,14000,14000,114
|
|
20230907,120700,106612690,14040,14040,14040,14040,20
|
|
20230907,120600,106331890,14040,14040,14040,14040,0
|
|
20230907,120500,106331890,14040,14040,14040,14040,0
|
|
20230907,120400,106331890,14040,14040,14040,14040,0
|
|
20230907,120300,106331890,14040,14040,14040,14040,0
|
|
20230907,120200,106331890,14040,14040,14040,14040,0
|
|
20230907,120100,106331890,14040,14040,14040,14040,71
|
|
20230907,120000,105335050,14040,14040,14040,14040,0
|
|
20230907,115900,105335050,14040,14040,14040,14040,0
|
|
20230907,115800,105335050,14040,14040,14040,14040,0
|
|
20230907,115700,105335050,14040,14040,14040,14040,0
|
|
20230907,115600,105335050,14040,14040,14040,14040,0
|
|
20230907,115500,105335050,14040,14040,14040,14040,0
|
|
20230907,115400,105335050,14040,14040,14040,14040,0
|
|
20230907,115300,105335050,14040,14040,14040,14040,2
|
|
20230907,115200,105306970,14000,14000,14000,14000,0
|
|
20230907,115100,105306970,14000,14000,14000,14000,0
|
|
20230907,115000,105306970,14000,14000,14000,14000,0
|
|
20230907,114900,105306970,14000,14000,14000,14000,0
|
|
20230907,114800,105306970,14000,14000,14000,14000,1
|
|
20230907,114700,105292970,14000,14000,14000,14000,0
|
|
20230907,114600,105292970,14000,14000,14000,14000,0
|
|
20230907,114500,105292970,14000,14000,14000,14000,10
|
|
20230907,114400,105152970,14000,14000,14000,14000,0
|
|
20230907,114300,105152970,14000,14000,14000,14000,0
|
|
20230907,114200,105152970,14000,14000,14000,14000,0
|
|
20230907,114100,105152970,14000,14000,14000,14000,0
|
|
20230907,114000,105152970,14000,14000,14000,14000,0
|
|
20230907,113900,105152970,14000,14000,14000,14000,0
|
|
20230907,113800,105152970,14000,14000,14000,14000,0
|
|
20230907,113700,105152970,14000,14000,14000,14000,0
|
|
20230907,113600,105152970,14000,14000,14000,14000,10
|
|
20230907,113500,105012970,14000,14000,14000,14000,0
|
|
20230907,113400,105012970,14000,14000,14000,14000,0
|
|
20230907,113300,105012970,14000,14000,14000,14000,0
|
|
20230907,113200,105012970,14000,14000,14000,14000,0
|
|
20230907,113100,105012970,14000,14000,14000,14000,0
|
|
20230907,113000,105012970,14000,14000,14000,14000,140
|
|
20230907,112900,103052970,14000,14000,14000,14000,0
|
|
20230907,112800,103052970,14000,14000,14000,14000,10
|
|
20230907,112700,102912970,14000,14000,14000,14000,0
|
|
20230907,112600,102912970,14000,14000,14000,14000,0
|
|
20230907,112500,102912970,14000,14000,14000,14000,14
|
|
20230907,112400,102716970,14010,14010,14010,14010,47
|
|
20230907,112300,102058500,14020,14020,14020,14020,0
|
|
20230907,112200,102058500,14020,14020,14020,14020,0
|
|
20230907,112100,102058500,14020,14020,14020,14020,0
|
|
20230907,112000,102058500,14020,14020,14020,14020,0
|
|
20230907,111900,102058500,14020,14020,14020,14020,0
|
|
20230907,111800,102058500,14020,14020,14020,14020,0
|
|
20230907,111700,102058500,14020,14020,14020,14020,1
|
|
20230907,111600,102044480,14040,14040,14040,14040,0
|
|
20230907,111500,102044480,14040,14040,14040,14040,0
|
|
20230907,111400,102044480,14040,14040,14040,14040,0
|
|
20230907,111300,102044480,14040,14040,14040,14040,2
|
|
20230907,111200,102016400,14010,14010,14010,14010,0
|
|
20230907,111100,102016400,14010,14010,14010,14010,0
|
|
20230907,111000,102016400,14010,14010,14010,14010,0
|
|
20230907,110900,102016400,14010,14010,14010,14010,0
|
|
20230907,110800,102016400,14010,14010,14010,14010,0
|
|
20230907,110700,102016400,14010,14010,14010,14010,0
|
|
20230907,110600,102016400,14010,14010,14010,14010,54
|
|
20230907,110500,101259860,14040,14040,14040,14040,0
|
|
20230907,110400,101259860,14040,14040,14040,14040,0
|
|
20230907,110300,101259860,14040,14040,14040,14040,0
|
|
20230907,110200,101259860,14040,14040,14040,14040,0
|
|
20230907,110100,101259860,14040,14040,14040,14040,20
|
|
20230907,110000,100979060,14040,14040,14040,14040,3
|
|
20230907,105900,100936940,14060,14060,14060,14060,0
|
|
20230907,105800,100936940,14060,14060,14060,14060,2
|
|
20230907,105700,100908820,14050,14050,14050,14050,0
|
|
20230907,105600,100908820,14050,14050,14050,14050,8
|
|
20230907,105500,100796420,14060,14060,14060,14060,8
|
|
20230907,105400,100683940,14060,14060,14060,14060,1
|
|
20230907,105300,100669880,13990,13990,13990,13990,0
|
|
20230907,105200,100669880,13990,13990,13990,13990,0
|
|
20230907,105100,100669880,13990,13990,13990,13990,0
|
|
20230907,105000,100669880,13990,13990,13990,13990,0
|
|
20230907,104900,100669880,13990,13990,13990,13990,0
|
|
20230907,104800,100669880,13990,13990,13990,13990,0
|
|
20230907,104700,100669880,13990,13990,13990,13990,612
|
|
20230907,104600,92108000,14000,14000,14000,14000,0
|
|
20230907,104500,92108000,14000,14000,14000,14000,0
|
|
20230907,104400,92108000,14000,14000,14000,14000,181
|
|
20230907,104300,89574000,14000,14000,14000,14000,23
|
|
20230907,104200,89252000,14070,14070,14070,14070,0
|
|
20230907,104100,89252000,14070,14070,14070,14070,0
|
|
20230907,104000,89252000,14070,14070,14070,14070,0
|
|
20230907,103900,89252000,14070,14070,14070,14070,2
|
|
20230907,103800,89223860,14070,14070,14070,14070,0
|
|
20230907,103700,89223860,14070,14070,14070,14070,0
|
|
20230907,103600,89223860,14070,14070,14070,14070,0
|
|
20230907,103500,89223860,14070,14070,14070,14070,6
|
|
20230907,103400,89139440,14070,14070,14070,14070,0
|
|
20230907,103300,89139440,14070,14070,14070,14070,0
|
|
20230907,103200,89139440,14070,14060,14070,14060,20
|
|
20230907,103100,88858140,14000,14000,14000,14000,11
|
|
20230907,103000,88704140,14000,14010,14010,14000,40
|
|
20230907,102900,88144130,14000,14000,14000,14000,0
|
|
20230907,102800,88144130,14000,14000,14000,14000,0
|
|
20230907,102700,88144130,14000,14000,14000,14000,0
|
|
20230907,102600,88144130,14000,14000,14000,14000,0
|
|
20230907,102500,88144130,14000,14000,14000,14000,0
|
|
20230907,102400,88144130,14000,14000,14000,14000,30
|
|
20230907,102300,87724130,14000,14080,14080,14000,102
|
|
20230907,102200,86295970,14000,14000,14000,14000,100
|
|
20230907,102100,84895970,14090,14090,14090,14090,0
|
|
20230907,102000,84895970,14090,14050,14090,14050,3
|
|
20230907,101900,84853740,14090,14090,14090,14090,0
|
|
20230907,101800,84853740,14090,14000,14090,14000,513
|
|
20230907,101700,77670720,14070,14070,14070,14070,0
|
|
20230907,101600,77670720,14070,14040,14070,14010,15
|
|
20230907,101500,77460420,14080,14080,14080,14080,0
|
|
20230907,101400,77460420,14080,14080,14080,14080,0
|
|
20230907,101300,77460420,14080,14080,14080,14080,3
|
|
20230907,101200,77418180,14080,14080,14080,14080,0
|
|
20230907,101100,77418180,14080,14080,14080,14080,7
|
|
20230907,101000,77319620,14090,14080,14090,14080,3
|
|
20230907,100900,77277360,14090,14090,14090,14090,0
|
|
20230907,100800,77277360,14090,14090,14090,14090,0
|
|
20230907,100700,77277360,14090,14090,14090,14090,0
|
|
20230907,100600,77277360,14090,14090,14090,14090,0
|
|
20230907,100500,77277360,14090,14090,14090,14090,0
|
|
20230907,100400,77277360,14090,14090,14090,14090,2
|
|
20230907,100300,77249180,14000,14000,14000,14000,1
|
|
20230907,100200,77235180,14010,14010,14010,14010,0
|
|
20230907,100100,77235180,14010,14010,14010,14010,0
|
|
20230907,100000,77235180,14010,14010,14010,14010,0
|
|
20230907,095900,77235180,14010,14010,14010,14010,6
|
|
20230907,095800,77151120,14080,14080,14080,14080,0
|
|
20230907,095700,77151120,14080,14080,14080,14080,1
|
|
20230907,095600,77137040,14080,14080,14080,14080,2
|
|
20230907,095500,77108880,14090,14090,14090,14090,2
|
|
20230907,095400,77080700,14090,14090,14090,14090,3
|
|
20230907,095300,77038430,14100,14090,14100,14090,72
|
|
20230907,095200,76023400,13990,13990,13990,13990,0
|
|
20230907,095100,76023400,13990,13990,13990,13990,0
|
|
20230907,095000,76023400,13990,14090,14090,13990,31
|
|
20230907,094900,75587610,14000,14000,14000,14000,29
|
|
20230907,094800,75181610,14090,14090,14090,14090,2
|
|
20230907,094700,75153430,14000,14050,14050,14000,37
|
|
20230907,094600,74635380,14100,14100,14100,14100,0
|
|
20230907,094500,74635380,14100,14100,14100,14100,0
|
|
20230907,094400,74635380,14100,14090,14100,14090,9
|
|
20230907,094300,74508560,14090,14010,14090,14000,214
|
|
20230907,094200,71511140,14100,14100,14100,14100,0
|
|
20230907,094100,71511140,14100,14100,14100,14100,0
|
|
20230907,094000,71511140,14100,14100,14100,14100,2
|
|
20230907,093900,71482940,13990,14000,14000,13990,507
|
|
20230907,093800,64387130,14010,14070,14070,13990,3008
|
|
20230907,093700,22269650,14100,14100,14100,14100,0
|
|
20230907,093600,22269650,14100,14100,14100,14070,244
|
|
20230907,093500,18833540,14100,14100,14100,14100,1
|
|
20230907,093400,18819440,14100,14100,14100,14100,2
|
|
20230907,093300,18791240,14100,14100,14100,14100,0
|
|
20230907,093200,18791240,14100,14170,14170,14080,563
|
|
20230907,093100,10844590,14220,14220,14220,14220,1
|
|
20230907,093000,10830370,14230,14230,14230,14230,0
|
|
20230907,092900,10830370,14230,14230,14230,14230,0
|
|
20230907,092800,10830370,14230,14230,14230,14230,0
|
|
20230907,092700,10830370,14230,14230,14230,14230,20
|
|
20230907,092600,10545770,14230,14230,14230,14230,0
|
|
20230907,092500,10545770,14230,14170,14230,14170,9
|
|
20230907,092400,10418180,14160,14160,14160,14160,84
|
|
20230907,092300,9228740,14170,14170,14170,14170,1
|
|
20230907,092200,9214570,14170,14180,14180,14170,97
|
|
20230907,092100,7839950,14180,14180,14180,14180,0
|
|
20230907,092000,7839950,14180,14180,14180,14180,0
|
|
20230907,091900,7839950,14180,14190,14190,14180,100
|
|
20230907,091800,6421130,14240,14240,14240,14240,0
|
|
20230907,091700,6421130,14240,14230,14240,14230,10
|
|
20230907,091600,6278750,14250,14250,14250,14250,0
|
|
20230907,091500,6278750,14250,14250,14250,14250,0
|
|
20230907,091400,6278750,14250,14240,14250,14230,217
|
|
20230907,091300,3189410,14230,14190,14230,14190,37
|
|
20230907,091200,2663720,14250,14250,14250,14250,0
|
|
20230907,091100,2663720,14250,14250,14250,14250,0
|
|
20230907,091000,2663720,14250,14240,14250,14240,20
|
|
20230907,090900,2378910,14190,14190,14190,14190,0
|
|
20230907,090800,2378910,14190,14190,14190,14190,1
|
|
20230907,090700,2364720,14190,14190,14190,14190,0
|
|
20230907,090600,2364720,14190,14190,14190,14190,0
|
|
20230907,090500,2364720,14190,14190,14190,14190,0
|
|
20230907,090400,2364720,14190,14190,14190,14190,0
|
|
20230907,090300,2364720,14190,14190,14190,14190,0
|
|
20230907,090200,2364720,14190,14190,14190,14190,0
|
|
20230907,090100,2364720,14190,14200,14200,14190,21
|
|
20230907,090000,2066720,14210,14260,14260,14210,145
|