579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,183600,372690410,19140,19140,19140,19140,1185
|
|
20230713,183500,372690410,19140,19140,19140,19140,0
|
|
20230713,183400,372690410,19140,19140,19140,19140,0
|
|
20230713,183300,372690410,19140,19140,19140,19140,0
|
|
20230713,183200,372690410,19140,19140,19140,19140,0
|
|
20230713,183100,372690410,19140,19140,19140,19140,0
|
|
20230713,183000,372690410,19140,19140,19140,19140,0
|
|
20230713,182900,372690410,19140,19140,19140,19140,0
|
|
20230713,182800,372690410,19140,19140,19140,19140,0
|
|
20230713,182700,372690410,19140,19140,19140,19140,0
|
|
20230713,182600,372690410,19140,19140,19140,19140,0
|
|
20230713,182500,372690410,19140,19140,19140,19140,0
|
|
20230713,182400,372690410,19140,19140,19140,19140,0
|
|
20230713,182300,372690410,19140,19140,19140,19140,0
|
|
20230713,182200,372690410,19140,19140,19140,19140,0
|
|
20230713,182100,372690410,19140,19140,19140,19140,0
|
|
20230713,182000,372690410,19140,19140,19140,19140,0
|
|
20230713,181900,372690410,19140,19140,19140,19140,0
|
|
20230713,181800,372690410,19140,19140,19140,19140,0
|
|
20230713,181700,372690410,19140,19140,19140,19140,0
|
|
20230713,181600,372690410,19140,19140,19140,19140,0
|
|
20230713,181500,372690410,19140,19140,19140,19140,0
|
|
20230713,181400,372690410,19140,19140,19140,19140,0
|
|
20230713,181300,372690410,19140,19140,19140,19140,0
|
|
20230713,181200,372690410,19140,19140,19140,19140,0
|
|
20230713,181100,372690410,19140,19140,19140,19140,0
|
|
20230713,181000,372690410,19140,19140,19140,19140,0
|
|
20230713,180900,372690410,19140,19140,19140,19140,0
|
|
20230713,180800,372690410,19140,19140,19140,19140,0
|
|
20230713,180700,372690410,19140,19140,19140,19140,0
|
|
20230713,180600,372690410,19140,19140,19140,19140,1185
|
|
20230713,180500,372690410,19140,19140,19140,19140,0
|
|
20230713,180400,372690410,19140,19140,19140,19140,0
|
|
20230713,180300,372690410,19140,19140,19140,19140,0
|
|
20230713,180200,372690410,19140,19140,19140,19140,0
|
|
20230713,180100,372690410,19140,19140,19140,19140,0
|
|
20230713,180000,372690410,19140,19140,19140,19140,0
|
|
20230713,175900,372690410,19140,19140,19140,19140,0
|
|
20230713,175800,372690410,19140,19140,19140,19140,0
|
|
20230713,175700,372690410,19140,19140,19140,19140,0
|
|
20230713,175600,372690410,19140,19140,19140,19140,0
|
|
20230713,175500,372690410,19140,19140,19140,19140,0
|
|
20230713,175400,372690410,19140,19140,19140,19140,0
|
|
20230713,175300,372690410,19140,19140,19140,19140,0
|
|
20230713,175200,372690410,19140,19140,19140,19140,0
|
|
20230713,175100,372690410,19140,19140,19140,19140,0
|
|
20230713,175000,372690410,19140,19140,19140,19140,0
|
|
20230713,174900,372690410,19140,19140,19140,19140,0
|
|
20230713,174800,372690410,19140,19140,19140,19140,0
|
|
20230713,174700,372690410,19140,19140,19140,19140,0
|
|
20230713,174600,372690410,19140,19140,19140,19140,0
|
|
20230713,174500,372690410,19140,19140,19140,19140,0
|
|
20230713,174400,372690410,19140,19140,19140,19140,0
|
|
20230713,174300,372690410,19140,19140,19140,19140,0
|
|
20230713,174200,372690410,19140,19140,19140,19140,0
|
|
20230713,174100,372690410,19140,19140,19140,19140,0
|
|
20230713,174000,372690410,19140,19140,19140,19140,0
|
|
20230713,173900,372690410,19140,19140,19140,19140,0
|
|
20230713,173800,372690410,19140,19140,19140,19140,0
|
|
20230713,173700,372690410,19140,19140,19140,19140,0
|
|
20230713,173600,372690410,19140,19140,19140,19140,1185
|
|
20230713,173500,372690410,19140,19140,19140,19140,0
|
|
20230713,173400,372690410,19140,19140,19140,19140,0
|
|
20230713,173300,372690410,19140,19140,19140,19140,0
|
|
20230713,173200,372690410,19140,19140,19140,19140,0
|
|
20230713,173100,372690410,19140,19140,19140,19140,0
|
|
20230713,173000,372690410,19140,19140,19140,19140,0
|
|
20230713,172900,372690410,19140,19140,19140,19140,0
|
|
20230713,172800,372690410,19140,19140,19140,19140,0
|
|
20230713,172700,372690410,19140,19140,19140,19140,0
|
|
20230713,172600,372690410,19140,19140,19140,19140,0
|
|
20230713,172500,372690410,19140,19140,19140,19140,0
|
|
20230713,172400,372690410,19140,19140,19140,19140,0
|
|
20230713,172300,372690410,19140,19140,19140,19140,0
|
|
20230713,172200,372690410,19140,19140,19140,19140,0
|
|
20230713,172100,372690410,19140,19140,19140,19140,0
|
|
20230713,172000,372690410,19140,19140,19140,19140,0
|
|
20230713,171900,372690410,19140,19140,19140,19140,0
|
|
20230713,171800,372690410,19140,19140,19140,19140,0
|
|
20230713,171700,372690410,19140,19140,19140,19140,0
|
|
20230713,171600,372690410,19140,19140,19140,19140,0
|
|
20230713,171500,372690410,19140,19140,19140,19140,0
|
|
20230713,171400,372690410,19140,19140,19140,19140,0
|
|
20230713,171300,372690410,19140,19140,19140,19140,0
|
|
20230713,171200,372690410,19140,19140,19140,19140,0
|
|
20230713,171100,372690410,19140,19140,19140,19140,0
|
|
20230713,171000,372690410,19140,19140,19140,19140,0
|
|
20230713,170900,372690410,19140,19140,19140,19140,0
|
|
20230713,170800,372690410,19140,19140,19140,19140,0
|
|
20230713,170700,372690410,19140,19140,19140,19140,0
|
|
20230713,170600,372690410,19140,19140,19140,19140,1185
|
|
20230713,170500,372690410,19140,19140,19140,19140,0
|
|
20230713,170400,372690410,19140,19140,19140,19140,0
|
|
20230713,170300,372690410,19140,19140,19140,19140,0
|
|
20230713,170200,372690410,19140,19140,19140,19140,0
|
|
20230713,170100,372690410,19140,19140,19140,19140,0
|
|
20230713,170000,372690410,19140,19140,19140,19140,0
|
|
20230713,165900,372690410,19140,19140,19140,19140,0
|
|
20230713,165800,372690410,19140,19140,19140,19140,0
|
|
20230713,165700,372690410,19140,19140,19140,19140,0
|
|
20230713,165600,372690410,19140,19140,19140,19140,0
|
|
20230713,165500,372690410,19140,19140,19140,19140,0
|
|
20230713,165400,372690410,19140,19140,19140,19140,0
|
|
20230713,165300,372690410,19140,19140,19140,19140,0
|
|
20230713,165200,372690410,19140,19140,19140,19140,0
|
|
20230713,165100,372690410,19140,19140,19140,19140,0
|
|
20230713,165000,372690410,19140,19140,19140,19140,0
|
|
20230713,164900,372690410,19140,19140,19140,19140,0
|
|
20230713,164800,372690410,19140,19140,19140,19140,0
|
|
20230713,164700,372690410,19140,19140,19140,19140,0
|
|
20230713,164600,372690410,19140,19140,19140,19140,0
|
|
20230713,164500,372690410,19140,19140,19140,19140,0
|
|
20230713,164400,372690410,19140,19140,19140,19140,0
|
|
20230713,164300,372690410,19140,19140,19140,19140,0
|
|
20230713,164200,372690410,19140,19140,19140,19140,0
|
|
20230713,164100,372690410,19140,19140,19140,19140,0
|
|
20230713,164000,372690410,19140,19140,19140,19140,0
|
|
20230713,163900,372690410,19140,19140,19140,19140,0
|
|
20230713,163800,372690410,19140,19140,19140,19140,0
|
|
20230713,163700,372690410,19140,19140,19140,19140,0
|
|
20230713,163600,372690410,19140,19140,19140,19140,1185
|
|
20230713,163500,372690410,19140,19140,19140,19140,0
|
|
20230713,163400,372690410,19140,19140,19140,19140,0
|
|
20230713,163300,372690410,19140,19140,19140,19140,0
|
|
20230713,163200,372690410,19140,19140,19140,19140,0
|
|
20230713,163100,372690410,19140,19140,19140,19140,0
|
|
20230713,163000,372690410,19140,19140,19140,19140,0
|
|
20230713,162900,372690410,19140,19140,19140,19140,0
|
|
20230713,162800,372690410,19140,19140,19140,19140,0
|
|
20230713,162700,372690410,19140,19140,19140,19140,0
|
|
20230713,162600,372690410,19140,19140,19140,19140,0
|
|
20230713,162500,372690410,19140,19140,19140,19140,0
|
|
20230713,162400,372690410,19140,19140,19140,19140,0
|
|
20230713,162300,372690410,19140,19140,19140,19140,0
|
|
20230713,162200,372690410,19140,19140,19140,19140,0
|
|
20230713,162100,372690410,19140,19140,19140,19140,0
|
|
20230713,162000,372690410,19140,19140,19140,19140,0
|
|
20230713,161900,372690410,19140,19140,19140,19140,0
|
|
20230713,161800,372690410,19140,19140,19140,19140,0
|
|
20230713,161700,372690410,19140,19140,19140,19140,0
|
|
20230713,161600,372690410,19140,19140,19140,19140,0
|
|
20230713,161500,372690410,19140,19140,19140,19140,0
|
|
20230713,161400,372690410,19140,19140,19140,19140,0
|
|
20230713,161300,372690410,19140,19140,19140,19140,0
|
|
20230713,161200,372690410,19140,19140,19140,19140,0
|
|
20230713,161100,372690410,19140,19140,19140,19140,0
|
|
20230713,161000,372690410,19140,19140,19140,19140,0
|
|
20230713,160900,372690410,19140,19140,19140,19140,0
|
|
20230713,160800,372690410,19140,19140,19140,19140,0
|
|
20230713,160700,372690410,19140,19140,19140,19140,0
|
|
20230713,160600,372690410,19140,19140,19140,19140,1185
|
|
20230713,160500,372690410,19140,19140,19140,19140,0
|
|
20230713,160400,372690410,19140,19140,19140,19140,0
|
|
20230713,160300,372690410,19140,19140,19140,19140,0
|
|
20230713,160200,372690410,19140,19140,19140,19140,0
|
|
20230713,160100,372690410,19140,19140,19140,19140,0
|
|
20230713,160000,372690410,19140,19140,19140,19140,0
|
|
20230713,155900,372690410,19140,19140,19140,19140,0
|
|
20230713,155800,372690410,19140,19140,19140,19140,0
|
|
20230713,155700,372690410,19140,19140,19140,19140,0
|
|
20230713,155600,372690410,19140,19140,19140,19140,0
|
|
20230713,155500,372690410,19140,19140,19140,19140,0
|
|
20230713,155400,372690410,19140,19140,19140,19140,0
|
|
20230713,155300,372690410,19140,19140,19140,19140,0
|
|
20230713,155200,372690410,19140,19140,19140,19140,0
|
|
20230713,155100,372690410,19140,19140,19140,19140,0
|
|
20230713,155000,372690410,19140,19140,19140,19140,0
|
|
20230713,154900,372690410,19140,19140,19140,19140,0
|
|
20230713,154800,372690410,19140,19140,19140,19140,0
|
|
20230713,154700,372690410,19140,19140,19140,19140,0
|
|
20230713,154600,372690410,19140,19140,19140,19140,0
|
|
20230713,154500,372690410,19140,19140,19140,19140,0
|
|
20230713,154400,372690410,19140,19140,19140,19140,0
|
|
20230713,154300,372690410,19140,19140,19140,19140,0
|
|
20230713,154200,372690410,19140,19140,19140,19140,0
|
|
20230713,154100,372690410,19140,19140,19140,19140,0
|
|
20230713,154000,372690410,19140,19140,19140,19140,0
|
|
20230713,153900,372690410,19140,19140,19140,19140,0
|
|
20230713,153800,372690410,19140,19140,19140,19140,0
|
|
20230713,153700,372690410,19140,19140,19140,19140,0
|
|
20230713,153600,372690410,19140,19140,19140,19140,1185
|
|
20230713,153500,372690410,19140,19140,19140,19140,0
|
|
20230713,153400,372690410,19140,19140,19140,19140,0
|
|
20230713,153300,372690410,19140,19140,19140,19140,0
|
|
20230713,153200,372690410,19140,19140,19140,19140,0
|
|
20230713,153100,372690410,19140,19140,19140,19140,0
|
|
20230713,153000,372690410,19140,19140,19140,19140,1185
|
|
20230713,152900,350009510,19150,19150,19150,19150,0
|
|
20230713,152800,350009510,19150,19150,19150,19150,0
|
|
20230713,152700,350009510,19150,19150,19150,19150,0
|
|
20230713,152600,350009510,19150,19150,19150,19150,0
|
|
20230713,152500,350009510,19150,19150,19150,19150,0
|
|
20230713,152400,350009510,19150,19150,19150,19150,0
|
|
20230713,152300,350009510,19150,19150,19150,19150,0
|
|
20230713,152200,350009510,19150,19150,19150,19150,0
|
|
20230713,152100,350009510,19150,19150,19150,19150,0
|
|
20230713,152000,350009510,19150,19150,19150,19150,0
|
|
20230713,151900,350009510,19150,19070,19150,19070,203
|
|
20230713,151800,346126270,19100,19100,19100,19100,1
|
|
20230713,151700,346107170,19070,19070,19070,19070,0
|
|
20230713,151600,346107170,19070,19080,19080,19070,165
|
|
20230713,151500,342959680,19090,19100,19100,19090,119
|
|
20230713,151400,340687410,19100,19100,19100,19100,3
|
|
20230713,151300,340630110,19100,19100,19100,19100,0
|
|
20230713,151200,340630110,19100,19080,19100,19080,99
|
|
20230713,151100,338739980,19090,19090,19090,19090,3
|
|
20230713,151000,338682710,19100,19100,19100,19100,19
|
|
20230713,150900,338319810,19100,19100,19100,19100,34
|
|
20230713,150800,337670410,19120,19120,19120,19120,0
|
|
20230713,150700,337670410,19120,19120,19120,19120,13
|
|
20230713,150600,337421850,19120,19120,19120,19120,0
|
|
20230713,150500,337421850,19120,19120,19120,19120,0
|
|
20230713,150400,337421850,19120,19120,19120,19120,3
|
|
20230713,150300,337364490,19170,19170,19170,19170,0
|
|
20230713,150200,337364490,19170,19170,19170,19170,0
|
|
20230713,150100,337364490,19170,19100,19170,19100,500
|
|
20230713,150000,327786490,19060,19050,19060,19050,257
|
|
20230713,145900,322889380,19050,19050,19050,19050,12
|
|
20230713,145800,322660780,19050,19050,19050,19050,20
|
|
20230713,145700,322279780,19050,19050,19050,19050,20
|
|
20230713,145600,321898780,19050,19050,19050,19050,0
|
|
20230713,145500,321898780,19050,19050,19050,19050,20
|
|
20230713,145400,321517780,19050,19050,19050,19050,20
|
|
20230713,145300,321136780,19060,19060,19060,19060,30
|
|
20230713,145200,320564980,19070,19070,19070,19070,1
|
|
20230713,145100,320545910,19060,19060,19060,19060,20
|
|
20230713,145000,320164710,19070,19070,19070,19070,38
|
|
20230713,144900,319440050,19070,19070,19070,19070,27
|
|
20230713,144800,318925160,19070,19070,19070,19070,20
|
|
20230713,144700,318543760,19070,19070,19070,19070,278
|
|
20230713,144600,313242300,19060,19050,19060,19050,70
|
|
20230713,144500,311908200,19050,19050,19050,19050,10
|
|
20230713,144400,311717700,19050,19050,19050,19050,0
|
|
20230713,144300,311717700,19050,19050,19050,19050,0
|
|
20230713,144200,311717700,19050,19050,19050,19050,50
|
|
20230713,144100,310765200,19050,19050,19050,19050,0
|
|
20230713,144000,310765200,19050,19050,19050,19050,0
|
|
20230713,143900,310765200,19050,19050,19050,19050,250
|
|
20230713,143800,306002700,19050,19040,19050,19040,88
|
|
20230713,143700,304326500,19040,19040,19040,19040,0
|
|
20230713,143600,304326500,19040,19040,19040,19040,38
|
|
20230713,143500,303602980,19030,19030,19040,19030,535
|
|
20230713,143400,293421780,19040,19070,19070,19040,1991
|
|
20230713,143300,255499270,19070,19070,19070,19070,20
|
|
20230713,143200,255117870,19070,19070,19070,19070,0
|
|
20230713,143100,255117870,19070,19070,19070,19070,20
|
|
20230713,143000,254736470,19070,19070,19070,19070,0
|
|
20230713,142900,254736470,19070,19070,19070,19070,0
|
|
20230713,142800,254736470,19070,19060,19070,19060,53
|
|
20230713,142700,253726160,19060,19060,19060,19060,0
|
|
20230713,142600,253726160,19060,19060,19060,19060,20
|
|
20230713,142500,253344960,19060,19060,19060,19060,20
|
|
20230713,142400,252963760,19070,19070,19070,19070,30
|
|
20230713,142300,252391660,19070,19070,19070,19070,50
|
|
20230713,142200,251438160,19070,19070,19070,19070,20
|
|
20230713,142100,251056760,19070,19070,19070,19070,5
|
|
20230713,142000,250961410,19060,19060,19060,19060,20
|
|
20230713,141900,250580210,19060,19060,19060,19060,80
|
|
20230713,141800,249055410,19060,19060,19060,19060,21
|
|
20230713,141700,248655150,19060,19060,19060,19060,0
|
|
20230713,141600,248655150,19060,19070,19070,19060,329
|
|
20230713,141500,242383410,19060,19060,19060,19060,20
|
|
20230713,141400,242002210,19060,19060,19060,19060,0
|
|
20230713,141300,242002210,19060,19060,19060,19060,20
|
|
20230713,141200,241621010,19060,19060,19060,19060,20
|
|
20230713,141100,241239810,19060,19060,19060,19060,20
|
|
20230713,141000,240858610,19060,19060,19060,19060,0
|
|
20230713,140900,240858610,19060,19060,19060,19060,20
|
|
20230713,140800,240477410,19060,19060,19060,19060,20
|
|
20230713,140700,240096210,19060,19060,19060,19060,20
|
|
20230713,140600,239715010,19060,19060,19060,19060,0
|
|
20230713,140500,239715010,19060,19060,19060,19060,20
|
|
20230713,140400,239333810,19070,19060,19070,19060,51
|
|
20230713,140300,238361610,19070,19060,19070,19060,41
|
|
20230713,140200,237580140,19060,19060,19060,19060,40
|
|
20230713,140100,236817740,19060,19060,19060,19060,0
|
|
20230713,140000,236817740,19060,19060,19060,19060,22
|
|
20230713,135900,236398420,19060,19060,19060,19060,20
|
|
20230713,135800,236017220,19070,19070,19070,19070,2
|
|
20230713,135700,235979080,19060,19060,19060,19060,0
|
|
20230713,135600,235979080,19060,19060,19060,19060,0
|
|
20230713,135500,235979080,19060,19060,19060,19060,0
|
|
20230713,135400,235979080,19060,19060,19060,19060,26
|
|
20230713,135300,235483520,19070,19070,19070,19070,1
|
|
20230713,135200,235464450,19060,19060,19060,19060,20
|
|
20230713,135100,235083250,19060,19070,19070,19060,41
|
|
20230713,135000,234301780,19060,19060,19060,19060,20
|
|
20230713,134900,233920580,19060,19060,19060,19060,20
|
|
20230713,134800,233539380,19070,19070,19070,19070,0
|
|
20230713,134700,233539380,19070,19070,19070,19070,12
|
|
20230713,134600,233310540,19070,19070,19070,19070,89
|
|
20230713,134500,231613310,19060,19060,19060,19060,0
|
|
20230713,134400,231613310,19060,19080,19080,19060,213
|
|
20230713,134300,227551460,19080,19080,19080,19080,51
|
|
20230713,134200,226578380,19080,19080,19080,19080,120
|
|
20230713,134100,224288780,19090,19080,19090,19080,30
|
|
20230713,134000,223716280,19080,19080,19080,19080,0
|
|
20230713,133900,223716280,19080,19080,19080,19080,20
|
|
20230713,133800,223334680,19080,19080,19080,19080,20
|
|
20230713,133700,222953080,19090,19090,19090,19090,1
|
|
20230713,133600,222933990,19090,19090,19090,19090,20
|
|
20230713,133500,222552190,19090,19090,19090,19090,0
|
|
20230713,133400,222552190,19090,19090,19090,19090,20
|
|
20230713,133300,222170390,19090,19090,19090,19090,20
|
|
20230713,133200,221788590,19090,19090,19090,19090,20
|
|
20230713,133100,221406790,19090,19090,19090,19090,0
|
|
20230713,133000,221406790,19090,19090,19090,19090,0
|
|
20230713,132900,221406790,19090,19080,19090,19080,47
|
|
20230713,132800,220509760,19080,19090,19090,19080,21
|
|
20230713,132700,220109070,19080,19080,19080,19080,20
|
|
20230713,132600,219727470,19080,19080,19080,19080,0
|
|
20230713,132500,219727470,19080,19080,19080,19080,20
|
|
20230713,132400,219345870,19070,19070,19070,19070,0
|
|
20230713,132300,219345870,19070,19070,19070,19070,37
|
|
20230713,132200,218640280,19070,19070,19070,19070,0
|
|
20230713,132100,218640280,19070,19070,19070,19070,20
|
|
20230713,132000,218258880,19070,19070,19070,19070,20
|
|
20230713,131900,217877480,19070,19080,19080,19070,40
|
|
20230713,131800,217114670,19080,19080,19080,19080,2
|
|
20230713,131700,217076510,19070,19070,19070,19070,20
|
|
20230713,131600,216695110,19080,19080,19080,19080,1
|
|
20230713,131500,216676030,19080,19080,19080,19080,19
|
|
20230713,131400,216313510,19080,19080,19080,19080,20
|
|
20230713,131300,215931910,19090,19090,19090,19090,1
|
|
20230713,131200,215912820,19090,19090,19090,19090,0
|
|
20230713,131100,215912820,19090,19080,19090,19080,62
|
|
20230713,131000,214729850,19070,19070,19070,19070,20
|
|
20230713,130900,214348450,19080,19080,19080,19080,1
|
|
20230713,130800,214329370,19070,19070,19070,19070,20
|
|
20230713,130700,213947970,19080,19080,19080,19080,5
|
|
20230713,130600,213852570,19080,19080,19080,19080,20
|
|
20230713,130500,213470970,19080,19080,19080,19080,0
|
|
20230713,130400,213470970,19080,19080,19080,19080,20
|
|
20230713,130300,213089370,19080,19080,19080,19080,20
|
|
20230713,130200,212707770,19080,19080,19080,19080,20
|
|
20230713,130100,212326170,19080,19080,19080,19080,0
|
|
20230713,130000,212326170,19080,19080,19080,19080,0
|
|
20230713,125900,212326170,19080,19070,19080,19070,78
|
|
20230713,125800,210838520,19060,19060,19060,19060,20
|
|
20230713,125700,210457320,19060,19060,19060,19060,20
|
|
20230713,125600,210076120,19080,19080,19080,19080,0
|
|
20230713,125500,210076120,19080,19080,19080,19080,1
|
|
20230713,125400,210057040,19090,19090,19090,19090,0
|
|
20230713,125300,210057040,19090,19090,19090,19090,1
|
|
20230713,125200,210037950,19100,19070,19100,19060,174
|
|
20230713,125100,206721050,19060,19060,19060,19060,40
|
|
20230713,125000,205958650,19060,19060,19060,19060,40
|
|
20230713,124900,205196250,19060,19060,19060,19060,20
|
|
20230713,124800,204815050,19060,19060,19060,19060,20
|
|
20230713,124700,204433850,19060,19060,19060,19060,0
|
|
20230713,124600,204433850,19060,19060,19060,19060,0
|
|
20230713,124500,204433850,19060,19060,19060,19060,0
|
|
20230713,124400,204433850,19060,19060,19060,19060,1
|
|
20230713,124300,204414790,19060,19060,19060,19060,0
|
|
20230713,124200,204414790,19060,19060,19060,19060,24
|
|
20230713,124100,203957350,19060,19060,19060,19060,20
|
|
20230713,124000,203576150,19060,19060,19060,19060,20
|
|
20230713,123900,203194950,19060,19060,19060,19060,39
|
|
20230713,123800,202451610,19060,19060,19060,19060,0
|
|
20230713,123700,202451610,19060,19070,19070,19060,25
|
|
20230713,123600,201975060,19070,19070,19070,19070,31
|
|
20230713,123500,201383890,19070,19070,19070,19070,40
|
|
20230713,123400,200621090,19070,19070,19070,19070,0
|
|
20230713,123300,200621090,19070,19070,19070,19070,20
|
|
20230713,123200,200239690,19080,19080,19080,19080,1
|
|
20230713,123100,200220610,19070,19080,19080,19070,40
|
|
20230713,123000,199457610,19080,19080,19080,19080,34
|
|
20230713,122900,198808890,19110,19110,19110,19110,0
|
|
20230713,122800,198808890,19110,19080,19110,19080,130
|
|
20230713,122700,196326470,19080,19070,19080,19070,40
|
|
20230713,122600,195563470,19070,19070,19070,19070,20
|
|
20230713,122500,195182070,19070,19070,19070,19070,0
|
|
20230713,122400,195182070,19070,19070,19070,19070,20
|
|
20230713,122300,194800670,19070,19070,19070,19070,23
|
|
20230713,122200,194362060,19070,19070,19070,19070,20
|
|
20230713,122100,193980660,19070,19070,19070,19070,0
|
|
20230713,122000,193980660,19070,19070,19070,19070,20
|
|
20230713,121900,193599260,19070,19070,19070,19070,20
|
|
20230713,121800,193217860,19070,19070,19070,19070,20
|
|
20230713,121700,192836460,19070,19070,19070,19070,0
|
|
20230713,121600,192836460,19070,19070,19070,19070,20
|
|
20230713,121500,192455060,19070,19070,19070,19070,27
|
|
20230713,121400,191940170,19070,19070,19070,19070,20
|
|
20230713,121300,191558770,19070,19070,19070,19070,20
|
|
20230713,121200,191177370,19070,19070,19070,19070,0
|
|
20230713,121100,191177370,19070,19070,19070,19070,28
|
|
20230713,121000,190643410,19070,19070,19070,19070,20
|
|
20230713,120900,190262010,19080,19080,19080,19080,13
|
|
20230713,120800,190013970,19070,19070,19070,19070,0
|
|
20230713,120700,190013970,19070,19070,19070,19070,21
|
|
20230713,120600,189613500,19070,19080,19080,19070,25
|
|
20230713,120500,189136700,19070,19070,19070,19070,20
|
|
20230713,120400,188755300,19070,19070,19070,19070,0
|
|
20230713,120300,188755300,19070,19070,19070,19070,50
|
|
20230713,120200,187801800,19070,19070,19070,19070,20
|
|
20230713,120100,187420400,19080,19090,19090,19080,33
|
|
20230713,120000,186790740,19080,19080,19080,19080,20
|
|
20230713,115900,186409140,19080,19080,19080,19080,0
|
|
20230713,115800,186409140,19080,19080,19080,19080,20
|
|
20230713,115700,186027540,19080,19080,19080,19080,20
|
|
20230713,115600,185645940,19080,19080,19080,19080,20
|
|
20230713,115500,185264340,19080,19080,19080,19080,1
|
|
20230713,115400,185245260,19090,19090,19090,19090,1
|
|
20230713,115300,185226170,19090,19090,19090,19090,80
|
|
20230713,115200,183698970,19090,19090,19090,19090,20
|
|
20230713,115100,183317170,19090,19090,19090,19090,20
|
|
20230713,115000,182935370,19090,19090,19090,19090,0
|
|
20230713,114900,182935370,19090,19090,19090,19090,40
|
|
20230713,114800,182171770,19090,19090,19090,19090,40
|
|
20230713,114700,181408170,19090,19090,19090,19090,40
|
|
20230713,114600,180644570,19090,19090,19090,19090,70
|
|
20230713,114500,179308270,19090,19100,19100,19090,101
|
|
20230713,114400,177379370,19100,19100,19100,19100,20
|
|
20230713,114300,176997370,19100,19100,19100,19100,0
|
|
20230713,114200,176997370,19100,19100,19100,19100,0
|
|
20230713,114100,176997370,19100,19100,19100,19100,0
|
|
20230713,114000,176997370,19100,19100,19100,19100,7
|
|
20230713,113900,176863670,19090,19090,19090,19090,20
|
|
20230713,113800,176481870,19090,19090,19090,19090,20
|
|
20230713,113700,176100070,19100,19100,19100,19100,1
|
|
20230713,113600,176080970,19100,19100,19100,19100,29
|
|
20230713,113500,175527070,19100,19100,19100,19100,21
|
|
20230713,113400,175125970,19100,19100,19100,19100,20
|
|
20230713,113300,174743970,19110,19110,19110,19110,22
|
|
20230713,113200,174323550,19100,19100,19100,19100,20
|
|
20230713,113100,173941550,19110,19110,19110,19110,18
|
|
20230713,113000,173597570,19120,19110,19120,19110,5
|
|
20230713,112900,173501980,19120,19120,19120,19120,20
|
|
20230713,112800,173119580,19130,19130,19130,19130,5
|
|
20230713,112700,173023930,19120,19120,19120,19120,40
|
|
20230713,112600,172259130,19110,19110,19110,19110,0
|
|
20230713,112500,172259130,19110,19110,19110,19110,48
|
|
20230713,112400,171341850,19110,19110,19110,19110,1
|
|
20230713,112300,171322740,19110,19130,19130,19110,260
|
|
20230713,112200,166348960,19130,19130,19130,19130,163
|
|
20230713,112100,163230770,19130,19130,19130,19130,40
|
|
20230713,112000,162465570,19130,19130,19130,19130,0
|
|
20230713,111900,162465570,19130,19140,19140,19130,40
|
|
20230713,111800,161700360,19140,19140,19140,19140,57
|
|
20230713,111700,160609380,19140,19140,19140,19140,0
|
|
20230713,111600,160609380,19140,19140,19140,19140,2
|
|
20230713,111500,160571100,19140,19140,19140,19140,1
|
|
20230713,111400,160551960,19190,19190,19190,19190,1
|
|
20230713,111300,160532770,19200,19200,19200,19200,0
|
|
20230713,111200,160532770,19200,19200,19200,19200,0
|
|
20230713,111100,160532770,19200,19140,19200,19140,1000
|
|
20230713,111000,141349800,19130,19130,19130,19130,60
|
|
20230713,110900,140202000,19130,19130,19130,19130,20
|
|
20230713,110800,139819400,19140,19140,19140,19140,1
|
|
20230713,110700,139800260,19140,19150,19150,19140,10
|
|
20230713,110600,139608840,19150,19130,19150,19130,90
|
|
20230713,110500,137885860,19130,19130,19130,19130,0
|
|
20230713,110400,137885860,19130,19130,19130,19130,23
|
|
20230713,110300,137445870,19130,19130,19130,19130,20
|
|
20230713,110200,137063270,19130,19130,19130,19130,20
|
|
20230713,110100,136680670,19130,19130,19130,19130,0
|
|
20230713,110000,136680670,19130,19130,19130,19130,85
|
|
20230713,105900,135054620,19080,19080,19080,19080,36
|
|
20230713,105800,134367740,19080,19080,19080,19080,5
|
|
20230713,105700,134272340,19080,19080,19080,19080,20
|
|
20230713,105600,133890740,19120,19080,19120,19080,349
|
|
20230713,105500,127231620,19070,19080,19080,19070,42
|
|
20230713,105400,126430460,19080,19070,19080,19070,240
|
|
20230713,105300,121853460,19080,19080,19080,19070,90
|
|
20230713,105200,120136460,19080,19080,19080,19080,1
|
|
20230713,105100,120117380,19070,19070,19070,19070,20
|
|
20230713,105000,119735980,19080,19070,19080,19070,21
|
|
20230713,104900,119335500,19080,19070,19080,19070,30
|
|
20230713,104800,118763300,19070,19070,19070,19070,0
|
|
20230713,104700,118763300,19070,19080,19080,19070,564
|
|
20230713,104600,108002380,19090,19090,19090,19090,405
|
|
20230713,104500,100270930,19090,19090,19090,19090,21
|
|
20230713,104400,99870040,19090,19090,19090,19090,20
|
|
20230713,104300,99488240,19090,19090,19090,19090,78
|
|
20230713,104200,97999220,19100,19090,19100,19090,23
|
|
20230713,104100,97560120,19090,19090,19090,19090,20
|
|
20230713,104000,97178320,19100,19100,19100,19100,78
|
|
20230713,103900,95688520,19100,19100,19100,19100,0
|
|
20230713,103800,95688520,19100,19100,19100,19100,20
|
|
20230713,103700,95306520,19100,19100,19100,19100,20
|
|
20230713,103600,94924520,19100,19100,19100,19100,20
|
|
20230713,103500,94542520,19100,19100,19100,19100,30
|
|
20230713,103400,93969520,19090,19100,19100,19090,129
|
|
20230713,103300,91505820,19090,19090,19090,19090,20
|
|
20230713,103200,91124020,19090,19090,19090,19090,20
|
|
20230713,103100,90742220,19090,19090,19090,19090,20
|
|
20230713,103000,90360420,19100,19100,19100,19100,0
|
|
20230713,102900,90360420,19100,19100,19100,19100,36
|
|
20230713,102800,89672820,19100,19100,19100,19100,20
|
|
20230713,102700,89290820,19100,19100,19100,19100,20
|
|
20230713,102600,88908820,19100,19100,19100,19100,20
|
|
20230713,102500,88526820,19100,19100,19100,19100,37
|
|
20230713,102400,87820120,19100,19100,19100,19100,20
|
|
20230713,102300,87438120,19100,19100,19100,19100,20
|
|
20230713,102200,87056120,19100,19100,19100,19100,0
|
|
20230713,102100,87056120,19100,19110,19110,19100,43
|
|
20230713,102000,86234590,19110,19110,19110,19110,21
|
|
20230713,101900,85833280,19130,19110,19130,19110,55
|
|
20230713,101800,84781550,19100,19100,19100,19100,21
|
|
20230713,101700,84380450,19100,19100,19100,19100,0
|
|
20230713,101600,84380450,19100,19100,19100,19100,21
|
|
20230713,101500,83979350,19100,19140,19140,19100,147
|
|
20230713,101400,81169910,19140,19140,19140,19140,0
|
|
20230713,101300,81169910,19140,19140,19140,19140,0
|
|
20230713,101200,81169910,19140,19140,19140,19140,0
|
|
20230713,101100,81169910,19140,19140,19140,19140,0
|
|
20230713,101000,81169910,19140,19150,19150,19140,125
|
|
20230713,100900,78777020,19150,19150,19150,19150,0
|
|
20230713,100800,78777020,19150,19150,19150,19150,0
|
|
20230713,100700,78777020,19150,19150,19150,19150,0
|
|
20230713,100600,78777020,19150,19150,19150,19150,35
|
|
20230713,100500,78106770,19160,19150,19160,19150,128
|
|
20230713,100400,75655560,19150,19150,19150,19150,0
|
|
20230713,100300,75655560,19150,19150,19150,19150,0
|
|
20230713,100200,75655560,19150,19150,19150,19150,0
|
|
20230713,100100,75655560,19150,19150,19150,19150,1
|
|
20230713,100000,75636410,19150,19150,19150,19150,0
|
|
20230713,095900,75636410,19150,19150,19150,19150,10
|
|
20230713,095800,75444910,19150,19150,19150,19150,0
|
|
20230713,095700,75444910,19150,19150,19150,19150,0
|
|
20230713,095600,75444910,19150,19150,19150,19150,1
|
|
20230713,095500,75425760,19150,19150,19150,19150,0
|
|
20230713,095400,75425760,19150,19150,19150,19150,0
|
|
20230713,095300,75425760,19150,19150,19150,19150,0
|
|
20230713,095200,75425760,19150,19150,19150,19150,0
|
|
20230713,095100,75425760,19150,19150,19150,19150,0
|
|
20230713,095000,75425760,19150,19150,19150,19150,1
|
|
20230713,094900,75406610,19160,19160,19160,19160,24
|
|
20230713,094800,74946770,19160,19120,19160,19120,905
|
|
20230713,094700,57624400,19120,19120,19120,19120,0
|
|
20230713,094600,57624400,19120,19090,19120,19090,901
|
|
20230713,094500,40417120,19090,19090,19090,19090,4
|
|
20230713,094400,40340760,19090,19090,19090,19090,52
|
|
20230713,094300,39348080,19070,19090,19090,19070,866
|
|
20230713,094200,22831690,19090,19090,19090,19090,0
|
|
20230713,094100,22831690,19090,19090,19090,19090,0
|
|
20230713,094000,22831690,19090,19090,19090,19090,0
|
|
20230713,093900,22831690,19090,19090,19090,19090,0
|
|
20230713,093800,22831690,19090,19090,19090,19090,1
|
|
20230713,093700,22812600,19090,19090,19090,19090,28
|
|
20230713,093600,22278080,19100,19100,19100,19100,1
|
|
20230713,093500,22258980,19100,19100,19100,19100,0
|
|
20230713,093400,22258980,19100,19100,19100,19100,67
|
|
20230713,093300,20979280,19110,19110,19110,19110,0
|
|
20230713,093200,20979280,19110,19100,19110,19100,5
|
|
20230713,093100,20883770,19090,19090,19090,19090,15
|
|
20230713,093000,20597420,19100,19100,19100,19100,20
|
|
20230713,092900,20215420,19100,19100,19100,19100,0
|
|
20230713,092800,20215420,19100,19100,19100,19100,1
|
|
20230713,092700,20196320,19100,19100,19100,19100,55
|
|
20230713,092600,19145820,19100,19100,19100,19100,0
|
|
20230713,092500,19145820,19100,19110,19110,19100,101
|
|
20230713,092400,17216710,19110,19110,19110,19110,11
|
|
20230713,092300,17006500,19110,19110,19110,19110,101
|
|
20230713,092200,15076390,19120,19120,19120,19120,25
|
|
20230713,092100,14598390,19120,19120,19120,19120,30
|
|
20230713,092000,14024790,19120,19120,19120,19120,0
|
|
20230713,091900,14024790,19120,19120,19120,19120,0
|
|
20230713,091800,14024790,19120,19130,19130,19120,25
|
|
20230713,091700,13546740,19130,19130,19130,19130,1
|
|
20230713,091600,13527610,19130,19130,19130,19130,10
|
|
20230713,091500,13336310,19150,19150,19150,19150,2
|
|
20230713,091400,13298010,19150,19150,19150,19150,0
|
|
20230713,091300,13298010,19150,19150,19150,19150,1
|
|
20230713,091200,13278860,19120,19130,19130,19120,27
|
|
20230713,091100,12762570,19170,19170,19170,19170,0
|
|
20230713,091000,12762570,19170,19150,19170,19150,543
|
|
20230713,090900,2355810,19170,19170,19170,19170,0
|
|
20230713,090800,2355810,19170,19170,19170,19170,0
|
|
20230713,090700,2355810,19170,19170,19170,19170,5
|
|
20230713,090600,2259960,19170,19170,19170,19170,8
|
|
20230713,090500,2106600,19170,19170,19170,19170,5
|
|
20230713,090400,2010750,19150,19150,19150,19150,0
|
|
20230713,090300,2010750,19150,19150,19150,19150,0
|
|
20230713,090200,2010750,19150,19150,19150,19150,0
|
|
20230713,090100,2010750,19150,19150,19150,19150,0
|
|
20230713,090000,2010750,19150,19150,19150,19150,105
|