675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,201200,419474390,14040,14040,14040,14040,1208
|
|
20230629,201100,419474390,14040,14040,14040,14040,0
|
|
20230629,201000,419474390,14040,14040,14040,14040,0
|
|
20230629,200900,419474390,14040,14040,14040,14040,0
|
|
20230629,200800,419474390,14040,14040,14040,14040,0
|
|
20230629,200700,419474390,14040,14040,14040,14040,0
|
|
20230629,200600,419474390,14040,14040,14040,14040,0
|
|
20230629,200500,419474390,14040,14040,14040,14040,0
|
|
20230629,200400,419474390,14040,14040,14040,14040,0
|
|
20230629,200300,419474390,14040,14040,14040,14040,0
|
|
20230629,200200,419474390,14040,14040,14040,14040,0
|
|
20230629,200100,419474390,14040,14040,14040,14040,0
|
|
20230629,200000,419474390,14040,14040,14040,14040,0
|
|
20230629,195900,419474390,14040,14040,14040,14040,0
|
|
20230629,195800,419474390,14040,14040,14040,14040,0
|
|
20230629,195700,419474390,14040,14040,14040,14040,0
|
|
20230629,195600,419474390,14040,14040,14040,14040,0
|
|
20230629,195500,419474390,14040,14040,14040,14040,0
|
|
20230629,195400,419474390,14040,14040,14040,14040,0
|
|
20230629,195300,419474390,14040,14040,14040,14040,0
|
|
20230629,195200,419474390,14040,14040,14040,14040,0
|
|
20230629,195100,419474390,14040,14040,14040,14040,0
|
|
20230629,195000,419474390,14040,14040,14040,14040,0
|
|
20230629,194900,419474390,14040,14040,14040,14040,0
|
|
20230629,194800,419474390,14040,14040,14040,14040,0
|
|
20230629,194700,419474390,14040,14040,14040,14040,0
|
|
20230629,194600,419474390,14040,14040,14040,14040,0
|
|
20230629,194500,419474390,14040,14040,14040,14040,0
|
|
20230629,194400,419474390,14040,14040,14040,14040,0
|
|
20230629,194300,419474390,14040,14040,14040,14040,0
|
|
20230629,194200,419474390,14040,14040,14040,14040,1208
|
|
20230629,194100,419474390,14040,14040,14040,14040,0
|
|
20230629,194000,419474390,14040,14040,14040,14040,0
|
|
20230629,193900,419474390,14040,14040,14040,14040,0
|
|
20230629,193800,419474390,14040,14040,14040,14040,0
|
|
20230629,193700,419474390,14040,14040,14040,14040,0
|
|
20230629,193600,419474390,14040,14040,14040,14040,0
|
|
20230629,193500,419474390,14040,14040,14040,14040,0
|
|
20230629,193400,419474390,14040,14040,14040,14040,0
|
|
20230629,193300,419474390,14040,14040,14040,14040,0
|
|
20230629,193200,419474390,14040,14040,14040,14040,0
|
|
20230629,193100,419474390,14040,14040,14040,14040,0
|
|
20230629,193000,419474390,14040,14040,14040,14040,0
|
|
20230629,192900,419474390,14040,14040,14040,14040,0
|
|
20230629,192800,419474390,14040,14040,14040,14040,0
|
|
20230629,192700,419474390,14040,14040,14040,14040,0
|
|
20230629,192600,419474390,14040,14040,14040,14040,0
|
|
20230629,192500,419474390,14040,14040,14040,14040,0
|
|
20230629,192400,419474390,14040,14040,14040,14040,0
|
|
20230629,192300,419474390,14040,14040,14040,14040,0
|
|
20230629,192200,419474390,14040,14040,14040,14040,0
|
|
20230629,192100,419474390,14040,14040,14040,14040,0
|
|
20230629,192000,419474390,14040,14040,14040,14040,0
|
|
20230629,191900,419474390,14040,14040,14040,14040,0
|
|
20230629,191800,419474390,14040,14040,14040,14040,0
|
|
20230629,191700,419474390,14040,14040,14040,14040,0
|
|
20230629,191600,419474390,14040,14040,14040,14040,0
|
|
20230629,191500,419474390,14040,14040,14040,14040,0
|
|
20230629,191400,419474390,14040,14040,14040,14040,0
|
|
20230629,191300,419474390,14040,14040,14040,14040,0
|
|
20230629,191200,419474390,14040,14040,14040,14040,1208
|
|
20230629,191100,419474390,14040,14040,14040,14040,0
|
|
20230629,191000,419474390,14040,14040,14040,14040,0
|
|
20230629,190900,419474390,14040,14040,14040,14040,0
|
|
20230629,190800,419474390,14040,14040,14040,14040,0
|
|
20230629,190700,419474390,14040,14040,14040,14040,0
|
|
20230629,190600,419474390,14040,14040,14040,14040,0
|
|
20230629,190500,419474390,14040,14040,14040,14040,0
|
|
20230629,190400,419474390,14040,14040,14040,14040,0
|
|
20230629,190300,419474390,14040,14040,14040,14040,0
|
|
20230629,190200,419474390,14040,14040,14040,14040,0
|
|
20230629,190100,419474390,14040,14040,14040,14040,0
|
|
20230629,190000,419474390,14040,14040,14040,14040,0
|
|
20230629,185900,419474390,14040,14040,14040,14040,0
|
|
20230629,185800,419474390,14040,14040,14040,14040,0
|
|
20230629,185700,419474390,14040,14040,14040,14040,0
|
|
20230629,185600,419474390,14040,14040,14040,14040,0
|
|
20230629,185500,419474390,14040,14040,14040,14040,0
|
|
20230629,185400,419474390,14040,14040,14040,14040,0
|
|
20230629,185300,419474390,14040,14040,14040,14040,0
|
|
20230629,185200,419474390,14040,14040,14040,14040,0
|
|
20230629,185100,419474390,14040,14040,14040,14040,0
|
|
20230629,185000,419474390,14040,14040,14040,14040,0
|
|
20230629,184900,419474390,14040,14040,14040,14040,0
|
|
20230629,184800,419474390,14040,14040,14040,14040,0
|
|
20230629,184700,419474390,14040,14040,14040,14040,0
|
|
20230629,184600,419474390,14040,14040,14040,14040,0
|
|
20230629,184500,419474390,14040,14040,14040,14040,0
|
|
20230629,184400,419474390,14040,14040,14040,14040,0
|
|
20230629,184300,419474390,14040,14040,14040,14040,0
|
|
20230629,184200,419474390,14040,14040,14040,14040,1208
|
|
20230629,184100,419474390,14040,14040,14040,14040,0
|
|
20230629,184000,419474390,14040,14040,14040,14040,0
|
|
20230629,183900,419474390,14040,14040,14040,14040,0
|
|
20230629,183800,419474390,14040,14040,14040,14040,0
|
|
20230629,183700,419474390,14040,14040,14040,14040,0
|
|
20230629,183600,419474390,14040,14040,14040,14040,0
|
|
20230629,183500,419474390,14040,14040,14040,14040,0
|
|
20230629,183400,419474390,14040,14040,14040,14040,0
|
|
20230629,183300,419474390,14040,14040,14040,14040,0
|
|
20230629,183200,419474390,14040,14040,14040,14040,0
|
|
20230629,183100,419474390,14040,14040,14040,14040,0
|
|
20230629,183000,419474390,14040,14040,14040,14040,0
|
|
20230629,182900,419474390,14040,14040,14040,14040,0
|
|
20230629,182800,419474390,14040,14040,14040,14040,0
|
|
20230629,182700,419474390,14040,14040,14040,14040,0
|
|
20230629,182600,419474390,14040,14040,14040,14040,0
|
|
20230629,182500,419474390,14040,14040,14040,14040,0
|
|
20230629,182400,419474390,14040,14040,14040,14040,0
|
|
20230629,182300,419474390,14040,14040,14040,14040,0
|
|
20230629,182200,419474390,14040,14040,14040,14040,0
|
|
20230629,182100,419474390,14040,14040,14040,14040,0
|
|
20230629,182000,419474390,14040,14040,14040,14040,0
|
|
20230629,181900,419474390,14040,14040,14040,14040,0
|
|
20230629,181800,419474390,14040,14040,14040,14040,0
|
|
20230629,181700,419474390,14040,14040,14040,14040,0
|
|
20230629,181600,419474390,14040,14040,14040,14040,0
|
|
20230629,181500,419474390,14040,14040,14040,14040,0
|
|
20230629,181400,419474390,14040,14040,14040,14040,0
|
|
20230629,181300,419474390,14040,14040,14040,14040,0
|
|
20230629,181200,419474390,14040,14040,14040,14040,1208
|
|
20230629,181100,419474390,14040,14040,14040,14040,0
|
|
20230629,181000,419474390,14040,14040,14040,14040,0
|
|
20230629,180900,419474390,14040,14040,14040,14040,0
|
|
20230629,180800,419474390,14040,14040,14040,14040,0
|
|
20230629,180700,419474390,14040,14040,14040,14040,0
|
|
20230629,180600,419474390,14040,14040,14040,14040,0
|
|
20230629,180500,419474390,14040,14040,14040,14040,0
|
|
20230629,180400,419474390,14040,14040,14040,14040,0
|
|
20230629,180300,419474390,14040,14040,14040,14040,0
|
|
20230629,180200,419474390,14040,14040,14040,14040,0
|
|
20230629,180100,419474390,14040,14040,14040,14040,0
|
|
20230629,180000,419474390,14040,14040,14040,14040,0
|
|
20230629,175900,419474390,14040,14040,14040,14040,0
|
|
20230629,175800,419474390,14040,14040,14040,14040,0
|
|
20230629,175700,419474390,14040,14040,14040,14040,0
|
|
20230629,175600,419474390,14040,14040,14040,14040,0
|
|
20230629,175500,419474390,14040,14040,14040,14040,0
|
|
20230629,175400,419474390,14040,14040,14040,14040,0
|
|
20230629,175300,419474390,14040,14040,14040,14040,0
|
|
20230629,175200,419474390,14040,14040,14040,14040,0
|
|
20230629,175100,419474390,14040,14040,14040,14040,0
|
|
20230629,175000,419474390,14040,14040,14040,14040,0
|
|
20230629,174900,419474390,14040,14040,14040,14040,0
|
|
20230629,174800,419474390,14040,14040,14040,14040,0
|
|
20230629,174700,419474390,14040,14040,14040,14040,0
|
|
20230629,174600,419474390,14040,14040,14040,14040,0
|
|
20230629,174500,419474390,14040,14040,14040,14040,0
|
|
20230629,174400,419474390,14040,14040,14040,14040,0
|
|
20230629,174300,419474390,14040,14040,14040,14040,0
|
|
20230629,174200,419474390,14040,14040,14040,14040,1208
|
|
20230629,174100,419474390,14040,14040,14040,14040,0
|
|
20230629,174000,419474390,14040,14040,14040,14040,0
|
|
20230629,173900,419474390,14040,14040,14040,14040,0
|
|
20230629,173800,419474390,14040,14040,14040,14040,0
|
|
20230629,173700,419474390,14040,14040,14040,14040,0
|
|
20230629,173600,419474390,14040,14040,14040,14040,0
|
|
20230629,173500,419474390,14040,14040,14040,14040,0
|
|
20230629,173400,419474390,14040,14040,14040,14040,0
|
|
20230629,173300,419474390,14040,14040,14040,14040,0
|
|
20230629,173200,419474390,14040,14040,14040,14040,0
|
|
20230629,173100,419474390,14040,14040,14040,14040,0
|
|
20230629,173000,419474390,14040,14040,14040,14040,0
|
|
20230629,172900,419474390,14040,14040,14040,14040,0
|
|
20230629,172800,419474390,14040,14040,14040,14040,0
|
|
20230629,172700,419474390,14040,14040,14040,14040,0
|
|
20230629,172600,419474390,14040,14040,14040,14040,0
|
|
20230629,172500,419474390,14040,14040,14040,14040,0
|
|
20230629,172400,419474390,14040,14040,14040,14040,0
|
|
20230629,172300,419474390,14040,14040,14040,14040,0
|
|
20230629,172200,419474390,14040,14040,14040,14040,0
|
|
20230629,172100,419474390,14040,14040,14040,14040,0
|
|
20230629,172000,419474390,14040,14040,14040,14040,0
|
|
20230629,171900,419474390,14040,14040,14040,14040,0
|
|
20230629,171800,419474390,14040,14040,14040,14040,0
|
|
20230629,171700,419474390,14040,14040,14040,14040,0
|
|
20230629,171600,419474390,14040,14040,14040,14040,0
|
|
20230629,171500,419474390,14040,14040,14040,14040,0
|
|
20230629,171400,419474390,14040,14040,14040,14040,0
|
|
20230629,171300,419474390,14040,14040,14040,14040,0
|
|
20230629,171200,419474390,14040,14040,14040,14040,1208
|
|
20230629,171100,419474390,14040,14040,14040,14040,0
|
|
20230629,171000,419474390,14040,14040,14040,14040,0
|
|
20230629,170900,419474390,14040,14040,14040,14040,0
|
|
20230629,170800,419474390,14040,14040,14040,14040,0
|
|
20230629,170700,419474390,14040,14040,14040,14040,0
|
|
20230629,170600,419474390,14040,14040,14040,14040,0
|
|
20230629,170500,419474390,14040,14040,14040,14040,0
|
|
20230629,170400,419474390,14040,14040,14040,14040,0
|
|
20230629,170300,419474390,14040,14040,14040,14040,0
|
|
20230629,170200,419474390,14040,14040,14040,14040,0
|
|
20230629,170100,419474390,14040,14040,14040,14040,0
|
|
20230629,170000,419474390,14040,14040,14040,14040,0
|
|
20230629,165900,419474390,14040,14040,14040,14040,0
|
|
20230629,165800,419474390,14040,14040,14040,14040,0
|
|
20230629,165700,419474390,14040,14040,14040,14040,0
|
|
20230629,165600,419474390,14040,14040,14040,14040,0
|
|
20230629,165500,419474390,14040,14040,14040,14040,0
|
|
20230629,165400,419474390,14040,14040,14040,14040,0
|
|
20230629,165300,419474390,14040,14040,14040,14040,0
|
|
20230629,165200,419474390,14040,14040,14040,14040,0
|
|
20230629,165100,419474390,14040,14040,14040,14040,0
|
|
20230629,165000,419474390,14040,14040,14040,14040,0
|
|
20230629,164900,419474390,14040,14040,14040,14040,0
|
|
20230629,164800,419474390,14040,14040,14040,14040,0
|
|
20230629,164700,419474390,14040,14040,14040,14040,0
|
|
20230629,164600,419474390,14040,14040,14040,14040,0
|
|
20230629,164500,419474390,14040,14040,14040,14040,0
|
|
20230629,164400,419474390,14040,14040,14040,14040,0
|
|
20230629,164300,419474390,14040,14040,14040,14040,0
|
|
20230629,164200,419474390,14040,14040,14040,14040,1208
|
|
20230629,164100,419474390,14040,14040,14040,14040,0
|
|
20230629,164000,419474390,14040,14040,14040,14040,0
|
|
20230629,163900,419474390,14040,14040,14040,14040,0
|
|
20230629,163800,419474390,14040,14040,14040,14040,0
|
|
20230629,163700,419474390,14040,14040,14040,14040,0
|
|
20230629,163600,419474390,14040,14040,14040,14040,0
|
|
20230629,163500,419474390,14040,14040,14040,14040,0
|
|
20230629,163400,419474390,14040,14040,14040,14040,0
|
|
20230629,163300,419474390,14040,14040,14040,14040,0
|
|
20230629,163200,419474390,14040,14040,14040,14040,0
|
|
20230629,163100,419474390,14040,14040,14040,14040,0
|
|
20230629,163000,419474390,14040,14040,14040,14040,0
|
|
20230629,162900,419474390,14040,14040,14040,14040,0
|
|
20230629,162800,419474390,14040,14040,14040,14040,0
|
|
20230629,162700,419474390,14040,14040,14040,14040,0
|
|
20230629,162600,419474390,14040,14040,14040,14040,0
|
|
20230629,162500,419474390,14040,14040,14040,14040,0
|
|
20230629,162400,419474390,14040,14040,14040,14040,0
|
|
20230629,162300,419474390,14040,14040,14040,14040,0
|
|
20230629,162200,419474390,14040,14040,14040,14040,0
|
|
20230629,162100,419474390,14040,14040,14040,14040,0
|
|
20230629,162000,419474390,14040,14040,14040,14040,0
|
|
20230629,161900,419474390,14040,14040,14040,14040,0
|
|
20230629,161800,419474390,14040,14040,14040,14040,0
|
|
20230629,161700,419474390,14040,14040,14040,14040,0
|
|
20230629,161600,419474390,14040,14040,14040,14040,0
|
|
20230629,161500,419474390,14040,14040,14040,14040,0
|
|
20230629,161400,419474390,14040,14040,14040,14040,0
|
|
20230629,161300,419474390,14040,14040,14040,14040,0
|
|
20230629,161200,419474390,14040,14040,14040,14040,1208
|
|
20230629,161100,419474390,14040,14040,14040,14040,0
|
|
20230629,161000,419474390,14040,14040,14040,14040,0
|
|
20230629,160900,419474390,14040,14040,14040,14040,0
|
|
20230629,160800,419474390,14040,14040,14040,14040,0
|
|
20230629,160700,419474390,14040,14040,14040,14040,0
|
|
20230629,160600,419474390,14040,14040,14040,14040,0
|
|
20230629,160500,419474390,14040,14040,14040,14040,0
|
|
20230629,160400,419474390,14040,14040,14040,14040,0
|
|
20230629,160300,419474390,14040,14040,14040,14040,0
|
|
20230629,160200,419474390,14040,14040,14040,14040,0
|
|
20230629,160100,419474390,14040,14040,14040,14040,0
|
|
20230629,160000,419474390,14040,14040,14040,14040,0
|
|
20230629,155900,419474390,14040,14040,14040,14040,0
|
|
20230629,155800,419474390,14040,14040,14040,14040,0
|
|
20230629,155700,419474390,14040,14040,14040,14040,0
|
|
20230629,155600,419474390,14040,14040,14040,14040,0
|
|
20230629,155500,419474390,14040,14040,14040,14040,0
|
|
20230629,155400,419474390,14040,14040,14040,14040,0
|
|
20230629,155300,419474390,14040,14040,14040,14040,0
|
|
20230629,155200,419474390,14040,14040,14040,14040,0
|
|
20230629,155100,419474390,14040,14040,14040,14040,0
|
|
20230629,155000,419474390,14040,14040,14040,14040,0
|
|
20230629,154900,419474390,14040,14040,14040,14040,0
|
|
20230629,154800,419474390,14040,14040,14040,14040,0
|
|
20230629,154700,419474390,14040,14040,14040,14040,0
|
|
20230629,154600,419474390,14040,14040,14040,14040,0
|
|
20230629,154500,419474390,14040,14040,14040,14040,0
|
|
20230629,154400,419474390,14040,14040,14040,14040,0
|
|
20230629,154300,419474390,14040,14040,14040,14040,0
|
|
20230629,154200,419474390,14040,14040,14040,14040,1208
|
|
20230629,154100,419474390,14040,14040,14040,14040,0
|
|
20230629,154000,419474390,14040,14040,14040,14040,0
|
|
20230629,153900,419474390,14040,14040,14040,14040,0
|
|
20230629,153800,419474390,14040,14040,14040,14040,0
|
|
20230629,153700,419474390,14040,14040,14040,14040,0
|
|
20230629,153600,419474390,14040,14040,14040,14040,0
|
|
20230629,153500,419474390,14040,14040,14040,14040,0
|
|
20230629,153400,419474390,14040,14040,14040,14040,0
|
|
20230629,153300,419474390,14040,14040,14040,14040,0
|
|
20230629,153200,419474390,14040,14040,14040,14040,0
|
|
20230629,153100,419474390,14040,14040,14040,14040,0
|
|
20230629,153000,419474390,14040,14040,14040,14040,1208
|
|
20230629,152900,402514070,14140,14140,14140,14140,0
|
|
20230629,152800,402514070,14140,14140,14140,14140,0
|
|
20230629,152700,402514070,14140,14140,14140,14140,0
|
|
20230629,152600,402514070,14140,14140,14140,14140,0
|
|
20230629,152500,402514070,14140,14140,14140,14140,0
|
|
20230629,152400,402514070,14140,14140,14140,14140,0
|
|
20230629,152300,402514070,14140,14140,14140,14140,0
|
|
20230629,152200,402514070,14140,14140,14140,14140,0
|
|
20230629,152100,402514070,14140,14140,14140,14140,0
|
|
20230629,152000,402514070,14140,14140,14140,14140,0
|
|
20230629,151900,402514070,14140,14130,14140,14130,7
|
|
20230629,151800,402415100,14140,14140,14140,14140,0
|
|
20230629,151700,402415100,14140,14140,14140,14140,1
|
|
20230629,151600,402400960,14110,14130,14160,14110,4
|
|
20230629,151500,402344400,14160,14140,14160,14090,5
|
|
20230629,151400,402273730,14140,14070,14140,14060,52
|
|
20230629,151300,401542460,14060,14060,14060,14060,0
|
|
20230629,151200,401542460,14060,14080,14080,14060,200
|
|
20230629,151100,398730440,14160,14160,14160,14160,0
|
|
20230629,151000,398730440,14160,14160,14160,14160,1
|
|
20230629,150900,398716280,14160,14150,14160,14150,306
|
|
20230629,150800,394385980,14130,14140,14150,14130,43
|
|
20230629,150700,393777680,14060,14060,14060,14060,551
|
|
20230629,150600,386030620,14060,14110,14150,14020,992
|
|
20230629,150500,372043980,14150,14090,14150,14090,119
|
|
20230629,150400,370365830,14050,14060,14060,14050,48
|
|
20230629,150300,369691050,14060,14000,14060,13990,797
|
|
20230629,150200,358519000,14030,14050,14060,13990,924
|
|
20230629,150100,345567990,14060,14050,14060,14050,239
|
|
20230629,150000,342209650,14060,14060,14060,14060,55
|
|
20230629,145900,341436350,14050,14050,14060,14010,336
|
|
20230629,145800,336715480,14060,14050,14060,14050,850
|
|
20230629,145700,324765060,14060,14060,14060,14050,82
|
|
20230629,145600,323612390,14060,14050,14090,14050,264
|
|
20230629,145500,319899990,14050,14050,14050,14040,76
|
|
20230629,145400,318832290,14040,14100,14100,14040,231
|
|
20230629,145300,315585530,14150,14060,14160,14060,298
|
|
20230629,145200,311369140,14030,14040,14160,14030,1011
|
|
20230629,145100,297111200,14150,14160,14160,14120,294
|
|
20230629,145000,292948540,14130,14170,14180,14130,66
|
|
20230629,144900,292013780,14160,14120,14170,14120,207
|
|
20230629,144800,289080900,14180,14180,14200,14110,301
|
|
20230629,144700,284812510,14240,14130,14240,14130,1056
|
|
20230629,144600,269810250,14190,14180,14190,14130,304
|
|
20230629,144500,265501110,14150,14150,14150,14140,346
|
|
20230629,144400,260605310,14140,14130,14150,14130,214
|
|
20230629,144300,257579910,14130,14140,14140,14130,56
|
|
20230629,144200,256788240,14130,14100,14130,14090,406
|
|
20230629,144100,251056980,14090,14090,14100,14030,181
|
|
20230629,144000,248506520,14090,14040,14120,14040,307
|
|
20230629,143900,244178450,14100,14090,14100,14090,213
|
|
20230629,143800,241176860,14090,14000,14090,14000,671
|
|
20230629,143700,231769010,13990,13970,14000,13970,287
|
|
20230629,143600,227756790,13990,13980,13990,13970,90
|
|
20230629,143500,226498450,13980,13980,13980,13980,14
|
|
20230629,143400,226302730,13980,13980,13980,13980,10
|
|
20230629,143300,226162930,13980,13980,13980,13980,15
|
|
20230629,143200,225953230,13980,13980,13980,13980,15
|
|
20230629,143100,225743530,13980,13980,14000,13980,17
|
|
20230629,143000,225505810,13980,13980,13980,13980,10
|
|
20230629,142900,225366010,13980,13980,13980,13980,15
|
|
20230629,142800,225156310,13980,13980,13980,13980,15
|
|
20230629,142700,224946610,13980,13980,13980,13980,14
|
|
20230629,142600,224750890,13980,14000,14000,13980,17
|
|
20230629,142500,224513090,13980,13980,13980,13980,65
|
|
20230629,142400,223604390,13980,13980,13980,13980,15
|
|
20230629,142300,223394690,13970,13970,13970,13970,14
|
|
20230629,142200,223199110,13970,13980,13980,13970,45
|
|
20230629,142100,222570380,13980,13980,13980,13980,93
|
|
20230629,142000,221270240,13970,13950,13970,13950,76
|
|
20230629,141900,220208620,13950,13950,13950,13950,14
|
|
20230629,141800,220013320,13950,13950,13950,13950,10
|
|
20230629,141700,219873820,13950,13940,13970,13940,21
|
|
20230629,141600,219580850,13940,13940,13940,13940,15
|
|
20230629,141500,219371750,13940,13940,13940,13940,14
|
|
20230629,141400,219176590,13940,13940,13940,13940,15
|
|
20230629,141300,218967490,13940,13940,13940,13940,10
|
|
20230629,141200,218828090,13940,13940,13940,13940,15
|
|
20230629,141100,218618990,13940,13940,13940,13940,15
|
|
20230629,141000,218409890,13940,13960,13960,13940,15
|
|
20230629,140900,218200770,13940,13940,13940,13940,10
|
|
20230629,140800,218061370,13940,13940,13940,13940,15
|
|
20230629,140700,217852270,13940,13930,13940,13930,15
|
|
20230629,140600,217643270,13930,13930,13930,13930,14
|
|
20230629,140500,217448250,13930,13930,13930,13930,16
|
|
20230629,140400,217225370,13930,13930,13930,13930,15
|
|
20230629,140300,217016420,13930,13930,13930,13930,15
|
|
20230629,140200,216807470,13930,13930,13930,13930,14
|
|
20230629,140100,216612450,13930,13940,13940,13930,11
|
|
20230629,140000,216459210,13930,13930,13930,13930,15
|
|
20230629,135900,216250260,13930,13930,13930,13930,15
|
|
20230629,135800,216041310,13930,13940,13940,13930,13
|
|
20230629,135700,215860180,13940,13940,13940,13940,15
|
|
20230629,135600,215651080,13940,13940,13940,13940,10
|
|
20230629,135500,215511680,13940,13940,13940,13940,15
|
|
20230629,135400,215302580,13940,13940,13940,13940,14
|
|
20230629,135300,215107420,13940,13940,13940,13940,15
|
|
20230629,135200,214898320,13940,13940,13940,13940,10
|
|
20230629,135100,214758920,13940,13930,13940,13930,15
|
|
20230629,135000,214549870,13930,13930,13930,13930,20
|
|
20230629,134900,214271270,13930,13930,13930,13930,15
|
|
20230629,134800,214062320,13930,13930,13930,13930,10
|
|
20230629,134700,213923020,13930,13930,13930,13930,15
|
|
20230629,134600,213714070,13930,13930,13930,13930,14
|
|
20230629,134500,213519050,13930,13930,13940,13930,16
|
|
20230629,134400,213296160,13930,13930,13940,13930,11
|
|
20230629,134300,213142920,13930,13930,13930,13930,15
|
|
20230629,134200,212933970,13940,13940,13940,13930,348
|
|
20230629,134100,208082940,13940,13930,13940,13930,18
|
|
20230629,134000,207832170,13940,13940,13940,13940,17
|
|
20230629,133900,207595190,13940,13940,13940,13940,15
|
|
20230629,133800,207386090,13940,13940,13940,13940,15
|
|
20230629,133700,207176990,13940,13940,13940,13940,14
|
|
20230629,133600,206981830,13940,13940,13940,13940,15
|
|
20230629,133500,206772730,13940,13940,13940,13940,10
|
|
20230629,133400,206633330,13940,13940,13940,13940,15
|
|
20230629,133300,206424230,13940,13940,13940,13940,14
|
|
20230629,133200,206229070,13940,13940,13940,13940,15
|
|
20230629,133100,206019970,13940,13930,13940,13930,10
|
|
20230629,133000,205880620,13930,13930,13930,13930,15
|
|
20230629,132900,205671670,13930,14010,14010,13930,81
|
|
20230629,132800,204543210,13970,13930,13970,13930,26
|
|
20230629,132700,204180710,13930,13940,13940,13930,8
|
|
20230629,132600,204069240,13940,13930,13940,13930,15
|
|
20230629,132500,203860190,13930,13930,13930,13930,14
|
|
20230629,132400,203665170,13930,13930,13930,13930,15
|
|
20230629,132300,203456220,13930,13930,13930,13930,13
|
|
20230629,132200,203275130,13930,13930,13930,13930,15
|
|
20230629,132100,203066180,13930,13930,13930,13930,14
|
|
20230629,132000,202871160,13940,13930,13940,13930,15
|
|
20230629,131900,202662110,13930,13930,13930,13930,10
|
|
20230629,131800,202522810,13930,13940,13940,13930,13
|
|
20230629,131700,202341690,13940,13930,13940,13930,18
|
|
20230629,131600,202090860,13930,13930,13930,13930,115
|
|
20230629,131500,200488910,13930,13930,13930,13930,15
|
|
20230629,131400,200279960,13930,13930,13930,13930,10
|
|
20230629,131300,200140660,13930,13940,13940,13930,10
|
|
20230629,131200,200001310,13940,13940,13940,13940,15
|
|
20230629,131100,199792210,13930,13930,13930,13930,15
|
|
20230629,131000,199583260,13930,13930,13930,13930,10
|
|
20230629,130900,199443960,13930,13930,13950,13930,698
|
|
20230629,130800,189719390,13930,13920,13930,13920,16
|
|
20230629,130700,189496560,13930,13920,13930,13920,15
|
|
20230629,130600,189287660,13920,13920,13920,13920,10
|
|
20230629,130500,189148460,13920,13930,13930,13920,28
|
|
20230629,130400,188758470,13930,13930,13930,13930,14
|
|
20230629,130300,188563450,13930,13930,13930,13930,15
|
|
20230629,130200,188354500,13930,13930,13930,13930,10
|
|
20230629,130100,188215200,13930,13920,13930,13920,17
|
|
20230629,130000,187978490,13920,13930,13930,13920,12
|
|
20230629,125900,187811420,13920,13920,13920,13920,15
|
|
20230629,125800,187602620,13920,13920,13920,13920,10
|
|
20230629,125700,187463420,13920,13920,13920,13920,15
|
|
20230629,125600,187254620,13920,13910,13920,13910,15
|
|
20230629,125500,187045930,13910,13910,13910,13910,15
|
|
20230629,125400,186837280,13910,13910,13910,13910,15
|
|
20230629,125300,186628630,13910,13910,13910,13910,10
|
|
20230629,125200,186489530,13910,13940,13940,13910,404
|
|
20230629,125100,180865840,13940,13940,13940,13940,15
|
|
20230629,125000,180656740,13940,13940,13940,13940,15
|
|
20230629,124900,180447640,13940,13960,13960,13940,1420
|
|
20230629,124800,160632100,13970,13960,13970,13960,10
|
|
20230629,124700,160492490,13960,13960,13960,13960,15
|
|
20230629,124600,160283090,13960,13960,13960,13960,15
|
|
20230629,124500,160073690,13960,13960,13960,13960,11
|
|
20230629,124400,159920130,13960,13960,13960,13960,14
|
|
20230629,124300,159724690,13960,13960,13960,13960,15
|
|
20230629,124200,159515290,13960,13980,13980,13960,841
|
|
20230629,124100,147767110,13980,13980,13980,13980,10
|
|
20230629,124000,147627310,13980,13980,13980,13980,41
|
|
20230629,123900,147054130,13980,13980,13980,13980,15
|
|
20230629,123800,146844430,13980,13980,13980,13980,36
|
|
20230629,123700,146341150,13980,13980,13980,13980,15
|
|
20230629,123600,146131450,13980,13980,13980,13980,9
|
|
20230629,123500,146005630,13980,13980,14010,13980,315
|
|
20230629,123400,141592930,13980,13980,14040,13980,18
|
|
20230629,123300,141341110,13980,13980,14000,13980,960
|
|
20230629,123200,127901840,13980,13980,13980,13980,10
|
|
20230629,123100,127762040,13980,13990,13990,13980,15
|
|
20230629,123000,127552330,13980,13980,13980,13980,15
|
|
20230629,122900,127342630,13980,13980,13980,13980,15
|
|
20230629,122800,127132930,13980,13980,13980,13980,10
|
|
20230629,122700,126993130,13980,13980,13980,13980,14
|
|
20230629,122600,126797410,13980,13980,13980,13980,15
|
|
20230629,122500,126587710,13980,13980,13980,13980,15
|
|
20230629,122400,126378010,13980,13980,13980,13980,10
|
|
20230629,122300,126238210,13980,13980,13980,13980,14
|
|
20230629,122200,126042490,13980,13980,13990,13980,348
|
|
20230629,122100,121177420,13980,13980,13980,13980,15
|
|
20230629,122000,120967720,13980,13980,13980,13980,10
|
|
20230629,121900,120827920,13980,13980,13980,13980,14
|
|
20230629,121800,120632200,13980,13980,13980,13980,15
|
|
20230629,121700,120422500,13980,13980,13980,13980,15
|
|
20230629,121600,120212800,13980,13980,13980,13980,15
|
|
20230629,121500,120003100,13980,13980,13980,13980,10
|
|
20230629,121400,119863300,13980,13980,13980,13980,15
|
|
20230629,121300,119653600,13980,13980,13990,13980,18
|
|
20230629,121200,119401930,13980,13970,13990,13970,17
|
|
20230629,121100,119164350,13970,13970,13970,13970,9
|
|
20230629,121000,119038620,13960,13960,13960,13960,15
|
|
20230629,120900,118829220,13960,13960,13960,13960,15
|
|
20230629,120800,118619820,13960,13970,13970,13960,15
|
|
20230629,120700,118410370,13970,13970,13970,13970,9
|
|
20230629,120600,118284640,13970,13970,13970,13970,15
|
|
20230629,120500,118075090,13970,13970,13970,13970,15
|
|
20230629,120400,117865540,13970,13970,13970,13970,15
|
|
20230629,120300,117655990,13970,13970,13970,13970,9
|
|
20230629,120200,117530260,13970,13980,14050,13970,31
|
|
20230629,120100,117096840,14010,13970,14010,13970,43
|
|
20230629,120000,116495010,13970,13970,13970,13970,15
|
|
20230629,115900,116285460,13970,13970,13970,13960,198
|
|
20230629,115800,113519650,13980,13980,13980,13980,20
|
|
20230629,115700,113240050,13990,13990,13990,13990,0
|
|
20230629,115600,113240050,13990,13990,13990,13990,12
|
|
20230629,115500,113072170,14000,14000,14000,14000,0
|
|
20230629,115400,113072170,14000,14000,14000,14000,8
|
|
20230629,115300,112960170,14010,14010,14010,14010,2
|
|
20230629,115200,112932150,14010,14010,14010,14010,4
|
|
20230629,115100,112876110,14000,14000,14000,14000,23
|
|
20230629,115000,112554110,14010,14020,14020,14010,414
|
|
20230629,114900,106749840,14020,14020,14020,14020,26
|
|
20230629,114800,106385320,14020,14020,14020,14020,49
|
|
20230629,114700,105698340,14020,14020,14020,14020,1
|
|
20230629,114600,105684320,14000,14000,14000,14000,26
|
|
20230629,114500,105320320,14030,14030,14030,14030,1
|
|
20230629,114400,105306290,14000,14000,14000,14000,22
|
|
20230629,114300,104998290,14000,14000,14000,14000,0
|
|
20230629,114200,104998290,14000,14000,14000,14000,26
|
|
20230629,114100,104634290,14000,14000,14000,14000,7
|
|
20230629,114000,104536290,13990,13990,13990,13990,22
|
|
20230629,113900,104228510,14000,14000,14000,14000,15
|
|
20230629,113800,104018510,13990,13990,13990,13990,26
|
|
20230629,113700,103654770,13990,13990,13990,13990,22
|
|
20230629,113600,103346990,14000,14000,14000,14000,0
|
|
20230629,113500,103346990,14000,14000,14000,14000,4
|
|
20230629,113400,103290990,14030,14030,14030,14030,0
|
|
20230629,113300,103290990,14030,14030,14030,14030,1
|
|
20230629,113200,103276960,14030,14030,14030,14030,2
|
|
20230629,113100,103248900,13990,13990,13990,13990,24
|
|
20230629,113000,102913140,14080,13990,14080,13990,234
|
|
20230629,112900,99625250,13990,13990,13990,13990,0
|
|
20230629,112800,99625250,13990,13990,13990,13990,26
|
|
20230629,112700,99261510,14000,14000,14000,14000,0
|
|
20230629,112600,99261510,14000,13990,14000,13990,28
|
|
20230629,112500,98869740,13990,13990,13990,13990,0
|
|
20230629,112400,98869740,13990,14000,14000,13990,11
|
|
20230629,112300,98715800,14000,14000,14000,14000,15
|
|
20230629,112200,98505800,14000,14000,14000,14000,8
|
|
20230629,112100,98393800,14000,14000,14000,14000,25
|
|
20230629,112000,98043800,14000,14000,14000,14000,7
|
|
20230629,111900,97945800,14000,14000,14000,14000,19
|
|
20230629,111800,97679800,14000,13980,14000,13970,302
|
|
20230629,111700,93455330,13980,13980,13980,13980,25
|
|
20230629,111600,93105830,13970,13970,13970,13970,0
|
|
20230629,111500,93105830,13970,13970,13970,13970,23
|
|
20230629,111400,92784520,13970,13970,13970,13970,24
|
|
20230629,111300,92449240,13970,13970,13970,13970,0
|
|
20230629,111200,92449240,13970,13970,13970,13970,177
|
|
20230629,111100,89976550,13970,13970,13970,13970,148
|
|
20230629,111000,87908990,13980,13980,13980,13980,120
|
|
20230629,110900,86231390,13980,13980,13980,13980,35
|
|
20230629,110800,85742090,13980,13980,13980,13980,23
|
|
20230629,110700,85420550,13980,13980,13980,13980,0
|
|
20230629,110600,85420550,13980,13980,13980,13980,25
|
|
20230629,110500,85071050,13970,13970,13970,13970,23
|
|
20230629,110400,84749740,13980,13980,13980,13980,130
|
|
20230629,110300,82932340,13980,13980,13980,13980,49
|
|
20230629,110200,82247320,13980,13980,13980,13980,0
|
|
20230629,110100,82247320,13980,13980,13980,13980,23
|
|
20230629,110000,81925780,13990,13990,13990,13990,3
|
|
20230629,105900,81883810,13980,13990,13990,13980,37
|
|
20230629,105800,81366420,13980,13980,13980,13980,0
|
|
20230629,105700,81366420,13980,13990,13990,13980,38
|
|
20230629,105600,80835040,13980,13980,13980,13980,47
|
|
20230629,105500,80177980,13980,13980,13980,13980,0
|
|
20230629,105400,80177980,13980,13980,13980,13980,1
|
|
20230629,105300,80164000,13980,13980,13980,13980,0
|
|
20230629,105200,80164000,13980,13980,13980,13970,27
|
|
20230629,105100,79786790,13970,13970,13970,13970,0
|
|
20230629,105000,79786790,13970,13980,13980,13970,164
|
|
20230629,104900,77494310,13970,13970,13970,13970,26
|
|
20230629,104800,77131090,13970,13970,13970,13970,0
|
|
20230629,104700,77131090,13970,13970,13970,13970,25
|
|
20230629,104600,76781840,13970,13970,13970,13970,0
|
|
20230629,104500,76781840,13970,13980,13980,13970,290
|
|
20230629,104400,72729850,13980,13980,13980,13980,0
|
|
20230629,104300,72729850,13980,13980,13980,13980,44
|
|
20230629,104200,72114730,13990,13990,13990,13990,1
|
|
20230629,104100,72100740,13990,13990,13990,13990,10
|
|
20230629,104000,71960840,14010,13980,14010,13980,122
|
|
20230629,103900,70252280,13990,13980,13990,13980,87
|
|
20230629,103800,69035180,13980,14000,14000,13980,928
|
|
20230629,103700,56049700,14010,14010,14010,14010,0
|
|
20230629,103600,56049700,14010,14010,14010,14010,6
|
|
20230629,103500,55965640,14020,14020,14020,14010,153
|
|
20230629,103400,53821660,14020,14020,14020,14020,24
|
|
20230629,103300,53485180,14020,14020,14020,14020,135
|
|
20230629,103200,51592480,14020,14020,14020,14020,6
|
|
20230629,103100,51508360,14020,14020,14020,14020,20
|
|
20230629,103000,51227960,14020,14020,14020,14020,0
|
|
20230629,102900,51227960,14020,14020,14020,14020,22
|
|
20230629,102800,50919520,14020,14020,14020,14020,0
|
|
20230629,102700,50919520,14020,14020,14020,14020,25
|
|
20230629,102600,50569020,14070,14050,14070,14020,43
|
|
20230629,102500,49964180,14010,14010,14010,14010,23
|
|
20230629,102400,49641950,14010,14010,14010,14010,24
|
|
20230629,102300,49305710,14010,14010,14010,14010,0
|
|
20230629,102200,49305710,14010,14010,14010,14010,24
|
|
20230629,102100,48969470,14010,14010,14010,14010,0
|
|
20230629,102000,48969470,14010,14010,14010,14010,25
|
|
20230629,101900,48619220,14010,14010,14010,14010,0
|
|
20230629,101800,48619220,14010,14010,14010,14010,23
|
|
20230629,101700,48296990,14010,14010,14010,14010,26
|
|
20230629,101600,47932730,14010,14060,14060,14010,6
|
|
20230629,101500,47848570,14020,14020,14020,14020,23
|
|
20230629,101400,47526110,14030,14050,14050,14030,181
|
|
20230629,101300,44986130,14050,14060,14060,14050,483
|
|
20230629,101200,38198230,14060,14060,14060,14060,0
|
|
20230629,101100,38198230,14060,14070,14070,14060,50
|
|
20230629,101000,37494970,14070,14070,14070,14070,0
|
|
20230629,100900,37494970,14070,14070,14070,14070,14
|
|
20230629,100800,37297990,14080,14080,14080,14080,18
|
|
20230629,100700,37044550,14080,14080,14080,14080,0
|
|
20230629,100600,37044550,14080,14080,14080,14080,25
|
|
20230629,100500,36692550,14080,14080,14080,14080,0
|
|
20230629,100400,36692550,14080,14080,14080,14080,23
|
|
20230629,100300,36368710,14080,14080,14080,14080,0
|
|
20230629,100200,36368710,14080,14080,14080,14080,24
|
|
20230629,100100,36030790,14080,14080,14080,14080,24
|
|
20230629,100000,35692870,14120,14120,14120,14120,1
|
|
20230629,095900,35678750,14140,14080,14140,14080,62
|
|
20230629,095800,34805340,14080,14080,14080,14080,0
|
|
20230629,095700,34805340,14080,14080,14080,14080,23
|
|
20230629,095600,34481500,14080,14080,14080,14080,0
|
|
20230629,095500,34481500,14080,14080,14080,14080,26
|
|
20230629,095400,34115420,14090,14090,14090,14090,0
|
|
20230629,095300,34115420,14090,14090,14090,14080,64
|
|
20230629,095200,33214180,14100,14100,14100,14100,1
|
|
20230629,095100,33200080,14090,14090,14090,14090,0
|
|
20230629,095000,33200080,14090,14090,14090,14090,22
|
|
20230629,094900,32890100,14130,14130,14130,14130,1
|
|
20230629,094800,32875970,14090,14110,14110,14090,90
|
|
20230629,094700,31606570,14150,14150,14150,14150,0
|
|
20230629,094600,31606570,14150,14150,14150,14150,7
|
|
20230629,094500,31507520,14150,14160,14160,14150,9
|
|
20230629,094400,31380110,14150,14150,14150,14150,15
|
|
20230629,094300,31167860,14150,14150,14150,14150,8
|
|
20230629,094200,31054660,14150,14150,14150,14150,7
|
|
20230629,094100,30955610,14150,14150,14150,14150,83
|
|
20230629,094000,29781160,14250,14110,14250,14110,187
|
|
20230629,093900,27133950,14110,14110,14110,14110,7
|
|
20230629,093800,27035180,14110,14110,14110,14110,18
|
|
20230629,093700,26781200,14110,14150,14150,14110,24
|
|
20230629,093600,26441880,14150,14110,14150,14110,48
|
|
20230629,093500,25763600,14110,14090,14110,14090,24
|
|
20230629,093400,25425060,14090,14060,14090,14060,67
|
|
20230629,093300,24482490,14060,14060,14060,14060,2
|
|
20230629,093200,24454370,14060,14060,14060,14060,5
|
|
20230629,093100,24384070,14060,14060,14060,14060,5
|
|
20230629,093000,24313770,14060,14060,14060,14060,20
|
|
20230629,092900,24032570,14070,14070,14070,14070,113
|
|
20230629,092800,22442660,14070,14070,14070,14070,0
|
|
20230629,092700,22442660,14070,14080,14080,14070,5
|
|
20230629,092600,22372290,14090,14090,14090,14090,0
|
|
20230629,092500,22372290,14090,14090,14090,14090,15
|
|
20230629,092400,22160940,14090,14090,14090,14090,25
|
|
20230629,092300,21808690,14090,14080,14090,14080,39
|
|
20230629,092200,21259420,14080,14080,14080,14080,0
|
|
20230629,092100,21259420,14080,14090,14090,14080,73
|
|
20230629,092000,20231380,14080,14080,14080,14080,26
|
|
20230629,091900,19865300,14080,14080,14080,14080,1
|
|
20230629,091800,19851220,14070,14070,14070,14070,22
|
|
20230629,091700,19541680,14070,14070,14070,14070,0
|
|
20230629,091600,19541680,14070,14080,14080,14070,232
|
|
20230629,091500,16275890,14080,14080,14080,14080,1
|
|
20230629,091400,16261810,14070,14080,14080,14070,33
|
|
20230629,091300,15797400,14080,14080,14080,14080,15
|
|
20230629,091200,15586200,14110,14100,14110,14100,100
|
|
20230629,091100,14175400,14100,14100,14100,14100,2
|
|
20230629,091000,14147200,14100,14080,14100,14060,215
|
|
20230629,090900,11124000,14080,14070,14080,14070,26
|
|
20230629,090800,10758160,14070,14110,14110,14070,46
|
|
20230629,090700,10110870,14120,14140,14140,14110,638
|
|
20230629,090600,1103250,14130,14130,14130,14130,0
|
|
20230629,090500,1103250,14130,14130,14130,14130,34
|
|
20230629,090400,622830,14150,14150,14150,14150,0
|
|
20230629,090300,622830,14150,14150,14150,14150,0
|
|
20230629,090200,622830,14150,14150,14150,14150,0
|
|
20230629,090100,622830,14150,14150,14150,14150,17
|
|
20230629,090000,382280,14150,14160,14160,14150,27
|