579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,183600,261106870,18900,18900,18900,18900,246
|
|
20230714,183500,261106870,18900,18900,18900,18900,0
|
|
20230714,183400,261106870,18900,18900,18900,18900,0
|
|
20230714,183300,261106870,18900,18900,18900,18900,0
|
|
20230714,183200,261106870,18900,18900,18900,18900,0
|
|
20230714,183100,261106870,18900,18900,18900,18900,0
|
|
20230714,183000,261106870,18900,18900,18900,18900,0
|
|
20230714,182900,261106870,18900,18900,18900,18900,0
|
|
20230714,182800,261106870,18900,18900,18900,18900,0
|
|
20230714,182700,261106870,18900,18900,18900,18900,0
|
|
20230714,182600,261106870,18900,18900,18900,18900,0
|
|
20230714,182500,261106870,18900,18900,18900,18900,0
|
|
20230714,182400,261106870,18900,18900,18900,18900,0
|
|
20230714,182300,261106870,18900,18900,18900,18900,0
|
|
20230714,182200,261106870,18900,18900,18900,18900,0
|
|
20230714,182100,261106870,18900,18900,18900,18900,0
|
|
20230714,182000,261106870,18900,18900,18900,18900,0
|
|
20230714,181900,261106870,18900,18900,18900,18900,0
|
|
20230714,181800,261106870,18900,18900,18900,18900,0
|
|
20230714,181700,261106870,18900,18900,18900,18900,0
|
|
20230714,181600,261106870,18900,18900,18900,18900,0
|
|
20230714,181500,261106870,18900,18900,18900,18900,0
|
|
20230714,181400,261106870,18900,18900,18900,18900,0
|
|
20230714,181300,261106870,18900,18900,18900,18900,0
|
|
20230714,181200,261106870,18900,18900,18900,18900,0
|
|
20230714,181100,261106870,18900,18900,18900,18900,0
|
|
20230714,181000,261106870,18900,18900,18900,18900,0
|
|
20230714,180900,261106870,18900,18900,18900,18900,0
|
|
20230714,180800,261106870,18900,18900,18900,18900,0
|
|
20230714,180700,261106870,18900,18900,18900,18900,0
|
|
20230714,180600,261106870,18900,18900,18900,18900,246
|
|
20230714,180500,261106870,18900,18900,18900,18900,0
|
|
20230714,180400,261106870,18900,18900,18900,18900,0
|
|
20230714,180300,261106870,18900,18900,18900,18900,0
|
|
20230714,180200,261106870,18900,18900,18900,18900,0
|
|
20230714,180100,261106870,18900,18900,18900,18900,0
|
|
20230714,180000,261106870,18900,18900,18900,18900,0
|
|
20230714,175900,261106870,18900,18900,18900,18900,0
|
|
20230714,175800,261106870,18900,18900,18900,18900,0
|
|
20230714,175700,261106870,18900,18900,18900,18900,0
|
|
20230714,175600,261106870,18900,18900,18900,18900,0
|
|
20230714,175500,261106870,18900,18900,18900,18900,0
|
|
20230714,175400,261106870,18900,18900,18900,18900,0
|
|
20230714,175300,261106870,18900,18900,18900,18900,0
|
|
20230714,175200,261106870,18900,18900,18900,18900,0
|
|
20230714,175100,261106870,18900,18900,18900,18900,0
|
|
20230714,175000,261106870,18900,18900,18900,18900,0
|
|
20230714,174900,261106870,18900,18900,18900,18900,0
|
|
20230714,174800,261106870,18900,18900,18900,18900,0
|
|
20230714,174700,261106870,18900,18900,18900,18900,0
|
|
20230714,174600,261106870,18900,18900,18900,18900,0
|
|
20230714,174500,261106870,18900,18900,18900,18900,0
|
|
20230714,174400,261106870,18900,18900,18900,18900,0
|
|
20230714,174300,261106870,18900,18900,18900,18900,0
|
|
20230714,174200,261106870,18900,18900,18900,18900,0
|
|
20230714,174100,261106870,18900,18900,18900,18900,0
|
|
20230714,174000,261106870,18900,18900,18900,18900,0
|
|
20230714,173900,261106870,18900,18900,18900,18900,0
|
|
20230714,173800,261106870,18900,18900,18900,18900,0
|
|
20230714,173700,261106870,18900,18900,18900,18900,0
|
|
20230714,173600,261106870,18900,18900,18900,18900,246
|
|
20230714,173500,261106870,18900,18900,18900,18900,0
|
|
20230714,173400,261106870,18900,18900,18900,18900,0
|
|
20230714,173300,261106870,18900,18900,18900,18900,0
|
|
20230714,173200,261106870,18900,18900,18900,18900,0
|
|
20230714,173100,261106870,18900,18900,18900,18900,0
|
|
20230714,173000,261106870,18900,18900,18900,18900,0
|
|
20230714,172900,261106870,18900,18900,18900,18900,0
|
|
20230714,172800,261106870,18900,18900,18900,18900,0
|
|
20230714,172700,261106870,18900,18900,18900,18900,0
|
|
20230714,172600,261106870,18900,18900,18900,18900,0
|
|
20230714,172500,261106870,18900,18900,18900,18900,0
|
|
20230714,172400,261106870,18900,18900,18900,18900,0
|
|
20230714,172300,261106870,18900,18900,18900,18900,0
|
|
20230714,172200,261106870,18900,18900,18900,18900,0
|
|
20230714,172100,261106870,18900,18900,18900,18900,0
|
|
20230714,172000,261106870,18900,18900,18900,18900,0
|
|
20230714,171900,261106870,18900,18900,18900,18900,0
|
|
20230714,171800,261106870,18900,18900,18900,18900,0
|
|
20230714,171700,261106870,18900,18900,18900,18900,0
|
|
20230714,171600,261106870,18900,18900,18900,18900,0
|
|
20230714,171500,261106870,18900,18900,18900,18900,0
|
|
20230714,171400,261106870,18900,18900,18900,18900,0
|
|
20230714,171300,261106870,18900,18900,18900,18900,0
|
|
20230714,171200,261106870,18900,18900,18900,18900,0
|
|
20230714,171100,261106870,18900,18900,18900,18900,0
|
|
20230714,171000,261106870,18900,18900,18900,18900,0
|
|
20230714,170900,261106870,18900,18900,18900,18900,0
|
|
20230714,170800,261106870,18900,18900,18900,18900,0
|
|
20230714,170700,261106870,18900,18900,18900,18900,0
|
|
20230714,170600,261106870,18900,18900,18900,18900,246
|
|
20230714,170500,261106870,18900,18900,18900,18900,0
|
|
20230714,170400,261106870,18900,18900,18900,18900,0
|
|
20230714,170300,261106870,18900,18900,18900,18900,0
|
|
20230714,170200,261106870,18900,18900,18900,18900,0
|
|
20230714,170100,261106870,18900,18900,18900,18900,0
|
|
20230714,170000,261106870,18900,18900,18900,18900,0
|
|
20230714,165900,261106870,18900,18900,18900,18900,0
|
|
20230714,165800,261106870,18900,18900,18900,18900,0
|
|
20230714,165700,261106870,18900,18900,18900,18900,0
|
|
20230714,165600,261106870,18900,18900,18900,18900,0
|
|
20230714,165500,261106870,18900,18900,18900,18900,0
|
|
20230714,165400,261106870,18900,18900,18900,18900,0
|
|
20230714,165300,261106870,18900,18900,18900,18900,0
|
|
20230714,165200,261106870,18900,18900,18900,18900,0
|
|
20230714,165100,261106870,18900,18900,18900,18900,0
|
|
20230714,165000,261106870,18900,18900,18900,18900,0
|
|
20230714,164900,261106870,18900,18900,18900,18900,0
|
|
20230714,164800,261106870,18900,18900,18900,18900,0
|
|
20230714,164700,261106870,18900,18900,18900,18900,0
|
|
20230714,164600,261106870,18900,18900,18900,18900,0
|
|
20230714,164500,261106870,18900,18900,18900,18900,0
|
|
20230714,164400,261106870,18900,18900,18900,18900,0
|
|
20230714,164300,261106870,18900,18900,18900,18900,0
|
|
20230714,164200,261106870,18900,18900,18900,18900,0
|
|
20230714,164100,261106870,18900,18900,18900,18900,0
|
|
20230714,164000,261106870,18900,18900,18900,18900,0
|
|
20230714,163900,261106870,18900,18900,18900,18900,0
|
|
20230714,163800,261106870,18900,18900,18900,18900,0
|
|
20230714,163700,261106870,18900,18900,18900,18900,0
|
|
20230714,163600,261106870,18900,18900,18900,18900,246
|
|
20230714,163500,261106870,18900,18900,18900,18900,0
|
|
20230714,163400,261106870,18900,18900,18900,18900,0
|
|
20230714,163300,261106870,18900,18900,18900,18900,0
|
|
20230714,163200,261106870,18900,18900,18900,18900,0
|
|
20230714,163100,261106870,18900,18900,18900,18900,0
|
|
20230714,163000,261106870,18900,18900,18900,18900,0
|
|
20230714,162900,261106870,18900,18900,18900,18900,0
|
|
20230714,162800,261106870,18900,18900,18900,18900,0
|
|
20230714,162700,261106870,18900,18900,18900,18900,0
|
|
20230714,162600,261106870,18900,18900,18900,18900,0
|
|
20230714,162500,261106870,18900,18900,18900,18900,0
|
|
20230714,162400,261106870,18900,18900,18900,18900,0
|
|
20230714,162300,261106870,18900,18900,18900,18900,0
|
|
20230714,162200,261106870,18900,18900,18900,18900,0
|
|
20230714,162100,261106870,18900,18900,18900,18900,0
|
|
20230714,162000,261106870,18900,18900,18900,18900,0
|
|
20230714,161900,261106870,18900,18900,18900,18900,0
|
|
20230714,161800,261106870,18900,18900,18900,18900,0
|
|
20230714,161700,261106870,18900,18900,18900,18900,0
|
|
20230714,161600,261106870,18900,18900,18900,18900,0
|
|
20230714,161500,261106870,18900,18900,18900,18900,0
|
|
20230714,161400,261106870,18900,18900,18900,18900,0
|
|
20230714,161300,261106870,18900,18900,18900,18900,0
|
|
20230714,161200,261106870,18900,18900,18900,18900,0
|
|
20230714,161100,261106870,18900,18900,18900,18900,0
|
|
20230714,161000,261106870,18900,18900,18900,18900,0
|
|
20230714,160900,261106870,18900,18900,18900,18900,0
|
|
20230714,160800,261106870,18900,18900,18900,18900,0
|
|
20230714,160700,261106870,18900,18900,18900,18900,0
|
|
20230714,160600,261106870,18900,18900,18900,18900,246
|
|
20230714,160500,261106870,18900,18900,18900,18900,0
|
|
20230714,160400,261106870,18900,18900,18900,18900,0
|
|
20230714,160300,261106870,18900,18900,18900,18900,0
|
|
20230714,160200,261106870,18900,18900,18900,18900,0
|
|
20230714,160100,261106870,18900,18900,18900,18900,0
|
|
20230714,160000,261106870,18900,18900,18900,18900,0
|
|
20230714,155900,261106870,18900,18900,18900,18900,0
|
|
20230714,155800,261106870,18900,18900,18900,18900,0
|
|
20230714,155700,261106870,18900,18900,18900,18900,0
|
|
20230714,155600,261106870,18900,18900,18900,18900,0
|
|
20230714,155500,261106870,18900,18900,18900,18900,0
|
|
20230714,155400,261106870,18900,18900,18900,18900,0
|
|
20230714,155300,261106870,18900,18900,18900,18900,0
|
|
20230714,155200,261106870,18900,18900,18900,18900,0
|
|
20230714,155100,261106870,18900,18900,18900,18900,0
|
|
20230714,155000,261106870,18900,18900,18900,18900,0
|
|
20230714,154900,261106870,18900,18900,18900,18900,0
|
|
20230714,154800,261106870,18900,18900,18900,18900,0
|
|
20230714,154700,261106870,18900,18900,18900,18900,0
|
|
20230714,154600,261106870,18900,18900,18900,18900,0
|
|
20230714,154500,261106870,18900,18900,18900,18900,0
|
|
20230714,154400,261106870,18900,18900,18900,18900,0
|
|
20230714,154300,261106870,18900,18900,18900,18900,0
|
|
20230714,154200,261106870,18900,18900,18900,18900,0
|
|
20230714,154100,261106870,18900,18900,18900,18900,0
|
|
20230714,154000,261106870,18900,18900,18900,18900,0
|
|
20230714,153900,261106870,18900,18900,18900,18900,0
|
|
20230714,153800,261106870,18900,18900,18900,18900,0
|
|
20230714,153700,261106870,18900,18900,18900,18900,0
|
|
20230714,153600,261106870,18900,18900,18900,18900,246
|
|
20230714,153500,261106870,18900,18900,18900,18900,0
|
|
20230714,153400,261106870,18900,18900,18900,18900,0
|
|
20230714,153300,261106870,18900,18900,18900,18900,0
|
|
20230714,153200,261106870,18900,18900,18900,18900,0
|
|
20230714,153100,261106870,18900,18900,18900,18900,0
|
|
20230714,153000,261106870,18900,18900,18900,18900,246
|
|
20230714,152900,256457470,18900,18900,18900,18900,0
|
|
20230714,152800,256457470,18900,18900,18900,18900,0
|
|
20230714,152700,256457470,18900,18900,18900,18900,0
|
|
20230714,152600,256457470,18900,18900,18900,18900,0
|
|
20230714,152500,256457470,18900,18900,18900,18900,0
|
|
20230714,152400,256457470,18900,18900,18900,18900,0
|
|
20230714,152300,256457470,18900,18900,18900,18900,0
|
|
20230714,152200,256457470,18900,18900,18900,18900,0
|
|
20230714,152100,256457470,18900,18900,18900,18900,0
|
|
20230714,152000,256457470,18900,18900,18900,18900,0
|
|
20230714,151900,256457470,18900,18910,18910,18900,120
|
|
20230714,151800,254189270,18900,18900,18900,18900,0
|
|
20230714,151700,254189270,18900,18900,18900,18900,0
|
|
20230714,151600,254189270,18900,18910,18910,18900,23
|
|
20230714,151500,253754530,18900,18900,18900,18900,36
|
|
20230714,151400,253074130,18910,18910,18910,18910,16
|
|
20230714,151300,252771570,18900,18910,18910,18900,5
|
|
20230714,151200,252677030,18900,18910,18910,18900,90
|
|
20230714,151100,250975880,18900,18910,18910,18900,36
|
|
20230714,151000,250295310,18900,18910,18910,18900,289
|
|
20230714,150900,244833120,18910,18920,18930,18900,59
|
|
20230714,150800,243717720,18900,18900,18900,18900,33
|
|
20230714,150700,243094020,18920,18900,18920,18900,48
|
|
20230714,150600,242186520,18900,18920,18920,18900,74
|
|
20230714,150500,240787840,18920,18930,18930,18920,2
|
|
20230714,150400,240749990,18900,18910,18910,18900,45
|
|
20230714,150300,239899200,18900,18910,18910,18900,59
|
|
20230714,150200,238784030,18900,18920,18940,18900,32
|
|
20230714,150100,238178930,18930,18910,18940,18910,184
|
|
20230714,150000,234694400,18900,18900,18900,18900,39
|
|
20230714,145900,233957300,18900,18910,18910,18900,40
|
|
20230714,145800,233201250,18930,18910,18930,18900,58
|
|
20230714,145700,232104460,18910,18910,18920,18900,52
|
|
20230714,145600,231121130,18920,18910,18920,18900,53
|
|
20230714,145500,230118960,18920,18910,18960,18900,55
|
|
20230714,145400,229078610,18920,18900,18930,18900,83
|
|
20230714,145300,227508750,18920,18900,18920,18900,80
|
|
20230714,145200,225996630,18910,18900,18930,18900,33
|
|
20230714,145100,225372820,18900,18940,18940,18900,34
|
|
20230714,145000,224730180,18900,18910,18940,18900,43
|
|
20230714,144900,223917400,18900,18900,18950,18900,48
|
|
20230714,144800,223010040,18900,18900,18960,18900,38
|
|
20230714,144700,222291780,18910,18950,18960,18900,45
|
|
20230714,144600,221440570,18900,18950,18950,18900,59
|
|
20230714,144500,220325420,18900,18910,18950,18900,45
|
|
20230714,144400,219474640,18920,18900,18940,18900,89
|
|
20230714,144300,217790870,18900,18910,18910,18900,48
|
|
20230714,144200,216883620,18900,18900,18950,18900,37
|
|
20230714,144100,216184270,18900,18900,18900,18900,48
|
|
20230714,144000,215277070,18900,18910,18930,18900,79
|
|
20230714,143900,213783230,18910,18930,18930,18910,9
|
|
20230714,143800,213613020,18900,18900,18900,18900,38
|
|
20230714,143700,212894820,18900,18930,18930,18900,61
|
|
20230714,143600,211741820,18900,18900,18900,18900,238
|
|
20230714,143500,207243620,18900,18900,18900,18900,48
|
|
20230714,143400,206336420,18900,18900,18910,18900,58
|
|
20230714,143300,205240030,18900,18910,18910,18900,57
|
|
20230714,143200,204162530,18900,18910,18910,18900,70
|
|
20230714,143100,202838980,18910,18900,18910,18900,64
|
|
20230714,143000,201628930,18910,18900,18910,18900,39
|
|
20230714,142900,200891820,18900,18910,18940,18900,141
|
|
20230714,142800,198225080,18900,18900,18900,18900,38
|
|
20230714,142700,197506880,18900,18900,18940,18900,35
|
|
20230714,142600,196845340,18920,18910,18920,18900,53
|
|
20230714,142500,195843250,18920,18940,18940,18920,6
|
|
20230714,142400,195729710,18910,18910,18910,18910,37
|
|
20230714,142300,195030040,18910,18920,18930,18910,51
|
|
20230714,142200,194065430,18920,18920,18920,18920,48
|
|
20230714,142100,193157270,18930,18930,18930,18930,30
|
|
20230714,142000,192589370,18930,18920,18930,18920,45
|
|
20230714,141900,191737670,18920,18920,18920,18920,48
|
|
20230714,141800,190829510,18930,18930,18930,18930,28
|
|
20230714,141700,190299470,18930,18930,18930,18930,58
|
|
20230714,141600,189201530,18940,18940,18940,18940,27
|
|
20230714,141500,188690150,18940,18940,18940,18940,24
|
|
20230714,141400,188235590,18940,18950,18950,18940,6
|
|
20230714,141300,188121940,18940,18940,18940,18940,4
|
|
20230714,141200,188046180,18940,18940,18940,18940,0
|
|
20230714,141100,188046180,18940,18940,18940,18940,15
|
|
20230714,141000,187762080,18940,18950,18950,18940,6
|
|
20230714,140900,187648430,18940,18940,18940,18940,5
|
|
20230714,140800,187553730,18950,18950,18950,18950,1
|
|
20230714,140700,187534780,18940,18940,18940,18940,6
|
|
20230714,140600,187421140,18940,18940,18940,18940,5
|
|
20230714,140500,187326440,18940,18950,18950,18940,7
|
|
20230714,140400,187193840,18950,18950,18950,18950,4
|
|
20230714,140300,187118040,18950,18950,18950,18950,4
|
|
20230714,140200,187042240,18950,18950,18950,18950,13
|
|
20230714,140100,186795890,18940,18940,18940,18940,5
|
|
20230714,140000,186701190,18940,18940,18940,18940,0
|
|
20230714,135900,186701190,18940,18940,18940,18940,8
|
|
20230714,135800,186549670,18940,18940,18940,18940,5
|
|
20230714,135700,186454970,18950,18950,18950,18950,2
|
|
20230714,135600,186417070,18940,18940,18940,18940,0
|
|
20230714,135500,186417070,18940,18960,18960,18940,6
|
|
20230714,135400,186303410,18950,18960,18970,18950,7
|
|
20230714,135300,186170730,18940,18940,18940,18940,5
|
|
20230714,135200,186076030,18940,18940,18940,18940,0
|
|
20230714,135100,186076030,18940,18950,18950,18940,12
|
|
20230714,135000,185848720,18950,18950,18950,18950,5
|
|
20230714,134900,185753970,18970,18970,18970,18970,1
|
|
20230714,134800,185735000,18940,18940,18940,18940,0
|
|
20230714,134700,185735000,18940,18950,18950,18940,9
|
|
20230714,134600,185564500,18950,18950,18950,18940,150
|
|
20230714,134500,182722050,18960,18960,18960,18960,128
|
|
20230714,134400,180295170,18960,18960,18960,18960,5
|
|
20230714,134300,180200370,18960,18960,18960,18960,5
|
|
20230714,134200,180105570,18960,18960,18960,18960,4
|
|
20230714,134100,180029730,18960,18960,18960,18960,0
|
|
20230714,134000,180029730,18960,18960,18960,18960,5
|
|
20230714,133900,179934930,18960,18960,18960,18960,5
|
|
20230714,133800,179840130,18960,18960,18960,18960,5
|
|
20230714,133700,179745330,18960,18960,18960,18960,0
|
|
20230714,133600,179745330,18960,18960,18960,18960,9
|
|
20230714,133500,179574690,18960,18960,18960,18960,5
|
|
20230714,133400,179479890,18970,18970,18970,18970,1
|
|
20230714,133300,179460920,18960,18960,18960,18960,0
|
|
20230714,133200,179460920,18960,18960,18960,18960,5
|
|
20230714,133100,179366120,18960,18960,18960,18960,5
|
|
20230714,133000,179271320,18960,18970,18970,18960,33
|
|
20230714,132900,178645590,19000,19000,19000,19000,1
|
|
20230714,132800,178626590,18970,18970,18970,18970,5
|
|
20230714,132700,178531740,19000,18960,19000,18960,166
|
|
20230714,132600,175378820,18960,18960,18960,18960,5
|
|
20230714,132500,175284020,18970,18970,18970,18970,2
|
|
20230714,132400,175246080,18960,18960,18960,18960,5
|
|
20230714,132300,175151280,18970,18970,18970,18970,5
|
|
20230714,132200,175056430,18990,18990,18990,18990,5
|
|
20230714,132100,174961480,19000,19000,19000,19000,1
|
|
20230714,132000,174942480,18960,18960,18960,18960,5
|
|
20230714,131900,174847680,18970,18970,19000,18970,21
|
|
20230714,131800,174449280,18970,18970,18970,18970,5
|
|
20230714,131700,174354430,19000,18980,19000,18980,25
|
|
20230714,131600,173879900,18970,18970,18970,18970,5
|
|
20230714,131500,173785050,18980,18970,18980,18970,6
|
|
20230714,131400,173671220,18970,18970,18970,18970,5
|
|
20230714,131300,173576370,18970,18970,18970,18970,0
|
|
20230714,131200,173576370,18970,18970,18970,18970,4
|
|
20230714,131100,173500490,18970,18970,18970,18970,5
|
|
20230714,131000,173405640,18970,18960,18970,18960,12
|
|
20230714,130900,173178050,18970,18970,18970,18970,29
|
|
20230714,130800,172627920,18980,18980,18980,18980,5
|
|
20230714,130700,172533020,18990,18990,18990,18990,1
|
|
20230714,130600,172514030,19000,18990,19000,18990,4
|
|
20230714,130500,172438060,18990,18990,18990,18990,2
|
|
20230714,130400,172400080,18960,18960,18960,18960,5
|
|
20230714,130300,172305280,19010,18960,19010,18960,6
|
|
20230714,130200,172191470,19010,19010,19010,19010,11
|
|
20230714,130100,171982360,18970,18990,19000,18970,46
|
|
20230714,130000,171108670,18960,18990,18990,18960,6
|
|
20230714,125900,170994880,19000,18960,19000,18960,6
|
|
20230714,125800,170881080,18960,18960,18960,18960,0
|
|
20230714,125700,170881080,18960,18960,18960,18960,5
|
|
20230714,125600,170786280,19010,19010,19010,18960,7
|
|
20230714,125500,170653460,18960,18960,18960,18960,5
|
|
20230714,125400,170558660,19010,19000,19010,19000,101
|
|
20230714,125300,168639340,18960,18960,18960,18960,5
|
|
20230714,125200,168544540,18980,18990,19000,18980,103
|
|
20230714,125100,166588820,18980,18980,18980,18980,5
|
|
20230714,125000,166493920,19010,19010,19010,19010,1
|
|
20230714,124900,166474910,18980,19010,19010,18980,11
|
|
20230714,124800,166266100,18990,19000,19010,18990,16
|
|
20230714,124700,165962050,19010,18990,19010,18990,6
|
|
20230714,124600,165848090,19010,19000,19010,19000,150
|
|
20230714,124500,162996760,18990,18980,19000,18980,160
|
|
20230714,124400,159957340,18980,18990,18990,18980,6
|
|
20230714,124300,159843410,19000,18990,19000,18990,5
|
|
20230714,124200,159748450,19000,19000,19000,19000,1
|
|
20230714,124100,159729450,18980,18980,18980,18980,5
|
|
20230714,124000,159634550,19000,18980,19000,18970,106
|
|
20230714,123900,157620920,18980,18980,18980,18980,5
|
|
20230714,123800,157526020,18970,18970,18970,18970,0
|
|
20230714,123700,157526020,18970,18970,18980,18970,16
|
|
20230714,123600,157222430,18970,18970,18970,18970,1
|
|
20230714,123500,157203460,18950,18950,18950,18950,0
|
|
20230714,123400,157203460,18950,18950,18950,18950,5
|
|
20230714,123300,157108710,18950,19000,19000,18950,6
|
|
20230714,123200,156994960,18960,18960,18960,18960,5
|
|
20230714,123100,156900160,19000,18960,19000,18960,18
|
|
20230714,123000,156558560,18960,18960,18960,18960,2
|
|
20230714,122900,156520640,19000,18940,19000,18940,6
|
|
20230714,122800,156406940,19000,18950,19000,18950,9
|
|
20230714,122700,156236190,19000,19000,19000,19000,1
|
|
20230714,122600,156217190,18970,18980,18980,18970,42
|
|
20230714,122500,155420400,18990,18970,18990,18970,36
|
|
20230714,122400,154737100,18970,18970,18970,18970,5
|
|
20230714,122300,154642250,18980,18980,18980,18980,1
|
|
20230714,122200,154623270,18970,18970,18970,18970,5
|
|
20230714,122100,154528420,18970,18970,18970,18970,5
|
|
20230714,122000,154433570,18990,18940,18990,18940,6
|
|
20230714,121900,154319880,18990,18990,18990,18990,1
|
|
20230714,121800,154300890,18940,18990,18990,18940,6
|
|
20230714,121700,154187200,18980,18940,18980,18940,6
|
|
20230714,121600,154073520,18950,18950,18950,18950,127
|
|
20230714,121500,151666870,18950,18950,18960,18950,49
|
|
20230714,121400,150738260,18950,18950,18970,18950,93
|
|
20230714,121300,148975550,18950,18950,18950,18950,89
|
|
20230714,121200,147289000,18990,18940,18990,18940,6
|
|
20230714,121100,147175310,18990,18990,18990,18990,0
|
|
20230714,121000,147175310,18990,19000,19000,18990,2
|
|
20230714,120900,147137320,18950,18950,18950,18950,5
|
|
20230714,120800,147042570,19000,18950,19000,18950,6
|
|
20230714,120700,146928820,19000,19000,19000,19000,0
|
|
20230714,120600,146928820,19000,18960,19000,18950,12
|
|
20230714,120500,146701320,18960,19000,19000,18960,5
|
|
20230714,120400,146606480,18950,18950,18950,18950,5
|
|
20230714,120300,146511730,19010,19010,19010,19010,1
|
|
20230714,120200,146492720,19010,18940,19010,18940,14
|
|
20230714,120100,146227130,18950,18950,18950,18950,5
|
|
20230714,120000,146132380,18940,18950,18960,18940,31
|
|
20230714,115900,145544840,18950,18940,18950,18940,28
|
|
20230714,115800,145014480,18940,18940,18960,18940,452
|
|
20230714,115700,136446850,18940,18940,18970,18940,11
|
|
20230714,115600,136238430,18940,18940,18970,18940,483
|
|
20230714,115500,127076240,18950,18950,18950,18940,158
|
|
20230714,115400,124082230,18950,18950,18950,18950,15
|
|
20230714,115300,123797980,18950,18950,18950,18950,12
|
|
20230714,115200,123570580,18950,18950,18950,18950,15
|
|
20230714,115100,123286330,18960,18960,18960,18960,8
|
|
20230714,115000,123134650,18960,18960,18960,18960,14
|
|
20230714,114900,122869210,18960,18960,18960,18960,15
|
|
20230714,114800,122584810,18960,18960,18960,18960,7
|
|
20230714,114700,122452090,18970,18970,18980,18970,20
|
|
20230714,114600,122072600,18970,18960,18970,18960,16
|
|
20230714,114500,121769220,18970,18970,18970,18970,11
|
|
20230714,114400,121560550,18980,18960,18980,18960,18
|
|
20230714,114300,121219080,18960,18960,18980,18960,20
|
|
20230714,114200,120839720,18960,18960,18960,18960,8
|
|
20230714,114100,120688040,18960,18960,18980,18960,24
|
|
20230714,114000,120232740,18960,18960,18960,18960,10
|
|
20230714,113900,120043140,18960,18970,18970,18960,17
|
|
20230714,113800,119720810,18980,18990,18990,18980,8
|
|
20230714,113700,119568920,19000,19010,19020,19000,11
|
|
20230714,113600,119359850,19010,18960,19010,18960,8
|
|
20230714,113500,119207940,18960,18960,18980,18960,27
|
|
20230714,113400,118695860,18960,18970,18970,18960,10
|
|
20230714,113300,118506240,18980,19020,19020,18980,7
|
|
20230714,113200,118373150,19020,19000,19020,18990,7
|
|
20230714,113100,118240120,18990,18990,19000,18990,15
|
|
20230714,113000,117955260,19000,19000,19000,18980,18
|
|
20230714,112900,117613410,18970,18970,18970,18970,15
|
|
20230714,112800,117328860,18970,18970,18970,18970,5
|
|
20230714,112700,117234010,18970,18970,18970,18970,12
|
|
20230714,112600,117006370,18970,18960,18970,18960,16
|
|
20230714,112500,116702940,18960,18960,18960,18960,11
|
|
20230714,112400,116494380,18960,18960,18960,18960,2
|
|
20230714,112300,116456460,18960,18960,18970,18960,27
|
|
20230714,112200,115944530,18970,18970,18970,18960,8
|
|
20230714,112100,115792830,18970,18970,18970,18960,8
|
|
20230714,112000,115641120,18960,18960,18970,18960,13
|
|
20230714,111900,115394630,18960,18970,18970,18960,16
|
|
20230714,111800,115091250,18980,18960,18980,18960,15
|
|
20230714,111700,114806760,18970,18960,18990,18960,20
|
|
20230714,111600,114427070,18970,18960,18980,18960,15
|
|
20230714,111500,114142510,18960,18970,18980,18960,12
|
|
20230714,111400,113914880,18980,18960,18980,18960,17
|
|
20230714,111300,113592430,18960,18960,18990,18960,24
|
|
20230714,111200,113136980,18970,18970,18970,18970,14
|
|
20230714,111100,112871400,18970,18970,18970,18970,8
|
|
20230714,111000,112719640,18970,18970,18990,18970,27
|
|
20230714,110900,112207260,18980,18980,18980,18980,4
|
|
20230714,110800,112131340,18980,18970,19020,18960,25
|
|
20230714,110700,111656850,18990,18960,18990,18960,18
|
|
20230714,110600,111315270,18960,18990,18990,18960,9
|
|
20230714,110500,111144590,18990,18960,18990,18960,15
|
|
20230714,110400,110860020,18960,18980,18980,18960,14
|
|
20230714,110300,110594420,18990,18980,18990,18980,13
|
|
20230714,110200,110347580,18970,18990,18990,18970,22
|
|
20230714,110100,109930000,19040,18970,19040,18960,22
|
|
20230714,110000,109512310,18970,18990,18990,18970,8
|
|
20230714,105900,109360430,18990,19000,19040,18970,31
|
|
20230714,105800,108771260,19020,19080,19090,19020,26
|
|
20230714,105700,108275520,19080,18990,19080,18990,47
|
|
20230714,105600,107380520,18980,18970,19050,18970,16
|
|
20230714,105500,107076260,18980,18970,19000,18970,22
|
|
20230714,105400,106658670,18960,18960,18960,18960,16
|
|
20230714,105300,106355310,18960,18980,19010,18960,13
|
|
20230714,105200,106108640,18960,18960,19000,18960,17
|
|
20230714,105100,105786070,18990,18950,18990,18950,65
|
|
20230714,105000,104553570,18950,18950,18970,18950,17
|
|
20230714,104900,104231320,18950,18960,18960,18950,10
|
|
20230714,104800,104041730,18960,18980,19010,18960,11
|
|
20230714,104700,103833010,18960,18960,18980,18950,18
|
|
20230714,104600,103491670,18960,18960,18960,18960,12
|
|
20230714,104500,103264150,18970,18990,19000,18970,14
|
|
20230714,104400,102998460,18980,18980,18990,18980,18
|
|
20230714,104300,102656710,18980,18990,18990,18980,11
|
|
20230714,104200,102447900,18980,19000,19040,18980,13
|
|
20230714,104100,102200700,18990,19030,19030,18970,34
|
|
20230714,104000,101555310,19030,19050,19050,19030,107
|
|
20230714,103900,99516980,19060,19080,19080,19050,13
|
|
20230714,103800,99269180,19130,19100,19130,19070,59
|
|
20230714,103700,98141630,19110,19090,19110,19050,19
|
|
20230714,103600,97779110,18960,19110,19110,18960,84
|
|
20230714,103500,96180550,19110,18990,19110,18950,1017
|
|
20230714,103400,76755040,19100,18950,19100,18950,275
|
|
20230714,103300,71535320,18950,18950,18950,18950,33
|
|
20230714,103200,70909970,18950,18950,18960,18950,11
|
|
20230714,103100,70701500,18950,18960,18960,18950,16
|
|
20230714,103000,70398240,19080,18950,19100,18940,417
|
|
20230714,102900,62461110,18950,18950,18950,18950,10
|
|
20230714,102800,62271610,18950,18950,18950,18950,22
|
|
20230714,102700,61854710,18950,18950,18950,18950,48
|
|
20230714,102600,60945110,18950,18950,18950,18950,4
|
|
20230714,102500,60869310,18950,18950,18960,18950,9
|
|
20230714,102400,60698740,18950,18950,18950,18950,11
|
|
20230714,102300,60490290,18950,18960,18960,18950,33
|
|
20230714,102200,59864640,18950,18950,18950,18950,8
|
|
20230714,102100,59713040,18950,18950,18950,18950,8
|
|
20230714,102000,59561440,18950,18950,18950,18950,13
|
|
20230714,101900,59315090,18960,18950,18960,18950,5
|
|
20230714,101800,59220320,18950,18960,18960,18950,10
|
|
20230714,101700,59030730,18960,18980,18980,18960,12
|
|
20230714,101600,58803020,18980,18980,18980,18980,8
|
|
20230714,101500,58651180,18990,19000,19000,18980,4
|
|
20230714,101400,58575210,19000,18970,19020,18970,18
|
|
20230714,101300,58233230,18970,18980,18980,18970,9
|
|
20230714,101200,58062490,19030,19030,19030,19030,1
|
|
20230714,101100,58043460,19030,19100,19100,19030,2
|
|
20230714,101000,58005330,19110,18970,19110,18970,77
|
|
20230714,100900,56538310,19020,18980,19100,18980,54
|
|
20230714,100800,55509360,18980,18980,18980,18980,3
|
|
20230714,100700,55452420,19020,18970,19020,18960,25
|
|
20230714,100600,54977180,19020,18960,19020,18950,95
|
|
20230714,100500,53176530,18980,18960,19000,18950,16
|
|
20230714,100400,52872950,19020,18970,19020,18960,52
|
|
20230714,100300,51884140,19000,18950,19010,18950,16
|
|
20230714,100200,51580550,18950,18950,18950,18950,8
|
|
20230714,100100,51428950,18950,18960,18960,18950,16
|
|
20230714,100000,51125710,19020,18960,19020,18950,21
|
|
20230714,095900,50727560,18950,18950,18950,18950,7
|
|
20230714,095800,50594910,18950,18950,18950,18950,11
|
|
20230714,095700,50386460,18950,18950,18950,18950,15
|
|
20230714,095600,50102210,18950,18950,18950,18950,4
|
|
20230714,095500,50026410,18950,18960,18960,18950,13
|
|
20230714,095400,49780050,18960,18960,18960,18960,4
|
|
20230714,095300,49704210,19020,18960,19020,18950,16
|
|
20230714,095200,49400620,18950,18950,18950,18950,7
|
|
20230714,095100,49267970,18950,18960,18960,18950,13
|
|
20230714,095000,49021560,18960,18960,18960,18960,5
|
|
20230714,094900,48926760,18960,18970,18970,18950,15
|
|
20230714,094800,48642420,18960,18950,18960,18950,12
|
|
20230714,094700,48414920,18940,19000,19000,18940,308
|
|
20230714,094600,42574090,19020,18980,19020,18980,16
|
|
20230714,094500,42270150,18980,19020,19020,18980,371
|
|
20230714,094400,35219830,19020,19020,19020,19020,14
|
|
20230714,094300,34953550,19020,19020,19020,19020,12
|
|
20230714,094200,34725310,19020,19030,19030,19020,100
|
|
20230714,094100,32822330,19040,19030,19040,19030,13
|
|
20230714,094000,32574930,19030,19030,19030,19030,19
|
|
20230714,093900,32213360,19030,19040,19040,19030,227
|
|
20230714,093800,27891330,19040,19040,19040,19040,6
|
|
20230714,093700,27777090,19040,19050,19050,19040,7
|
|
20230714,093600,27643800,19040,19100,19100,19040,33
|
|
20230714,093500,27014010,19090,19040,19110,19040,23
|
|
20230714,093400,26575090,19040,19040,19040,19040,12
|
|
20230714,093300,26346610,19040,19050,19060,19040,28
|
|
20230714,093200,25813350,19050,19050,19050,19050,9
|
|
20230714,093100,25641900,19050,19040,19050,19040,7
|
|
20230714,093000,25508580,19050,19040,19050,19040,10
|
|
20230714,092900,25318170,19040,19040,19040,19040,7
|
|
20230714,092800,25184890,19050,19050,19060,19040,18
|
|
20230714,092700,24841910,19040,19050,19050,19040,14
|
|
20230714,092600,24575240,19040,19040,19050,19040,17
|
|
20230714,092500,24251490,19040,19040,19050,19040,37
|
|
20230714,092400,23546750,19040,19040,19040,19040,10
|
|
20230714,092300,23356350,19040,19040,19050,19040,42
|
|
20230714,092200,22556480,19040,19040,19040,19040,10
|
|
20230714,092100,22366080,19040,19040,19050,19040,28
|
|
20230714,092000,21832760,19040,19050,19050,19040,23
|
|
20230714,091900,21394630,19050,19060,19060,19050,4
|
|
20230714,091800,21318410,19070,19100,19110,19060,12
|
|
20230714,091700,21089460,19100,19090,19110,19090,9
|
|
20230714,091600,20917560,19080,19040,19080,19040,9
|
|
20230714,091500,20746050,19040,19050,19050,19040,9
|
|
20230714,091400,20574680,19060,19090,19090,19060,7
|
|
20230714,091300,20441170,19080,19080,19100,19080,33
|
|
20230714,091200,19811480,19080,19040,19080,19040,6
|
|
20230714,091100,19697170,19080,19080,19110,19020,607
|
|
20230714,091000,8140760,19080,19010,19080,19010,12
|
|
20230714,090900,7912220,19000,19000,19000,19000,10
|
|
20230714,090800,7722220,19000,19000,19000,19000,5
|
|
20230714,090700,7627220,19000,19000,19000,19000,8
|
|
20230714,090600,7475220,19090,19000,19090,19000,22
|
|
20230714,090500,7056260,19000,19000,19000,19000,8
|
|
20230714,090400,6904260,19000,19010,19010,19000,5
|
|
20230714,090300,6809230,19010,19060,19080,19010,23
|
|
20230714,090200,6370980,19010,19000,19060,19000,58
|
|
20230714,090100,5265980,18990,19010,19010,18990,226
|
|
20230714,090000,971990,19050,19050,19160,19050,51
|