579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,183600,554056990,19110,19110,19110,19110,1553
|
|
20230714,183500,554056990,19110,19110,19110,19110,0
|
|
20230714,183400,554056990,19110,19110,19110,19110,0
|
|
20230714,183300,554056990,19110,19110,19110,19110,0
|
|
20230714,183200,554056990,19110,19110,19110,19110,0
|
|
20230714,183100,554056990,19110,19110,19110,19110,0
|
|
20230714,183000,554056990,19110,19110,19110,19110,0
|
|
20230714,182900,554056990,19110,19110,19110,19110,0
|
|
20230714,182800,554056990,19110,19110,19110,19110,0
|
|
20230714,182700,554056990,19110,19110,19110,19110,0
|
|
20230714,182600,554056990,19110,19110,19110,19110,0
|
|
20230714,182500,554056990,19110,19110,19110,19110,0
|
|
20230714,182400,554056990,19110,19110,19110,19110,0
|
|
20230714,182300,554056990,19110,19110,19110,19110,0
|
|
20230714,182200,554056990,19110,19110,19110,19110,0
|
|
20230714,182100,554056990,19110,19110,19110,19110,0
|
|
20230714,182000,554056990,19110,19110,19110,19110,0
|
|
20230714,181900,554056990,19110,19110,19110,19110,0
|
|
20230714,181800,554056990,19110,19110,19110,19110,0
|
|
20230714,181700,554056990,19110,19110,19110,19110,0
|
|
20230714,181600,554056990,19110,19110,19110,19110,0
|
|
20230714,181500,554056990,19110,19110,19110,19110,0
|
|
20230714,181400,554056990,19110,19110,19110,19110,0
|
|
20230714,181300,554056990,19110,19110,19110,19110,0
|
|
20230714,181200,554056990,19110,19110,19110,19110,0
|
|
20230714,181100,554056990,19110,19110,19110,19110,0
|
|
20230714,181000,554056990,19110,19110,19110,19110,0
|
|
20230714,180900,554056990,19110,19110,19110,19110,0
|
|
20230714,180800,554056990,19110,19110,19110,19110,0
|
|
20230714,180700,554056990,19110,19110,19110,19110,0
|
|
20230714,180600,554056990,19110,19110,19110,19110,1553
|
|
20230714,180500,554056990,19110,19110,19110,19110,0
|
|
20230714,180400,554056990,19110,19110,19110,19110,0
|
|
20230714,180300,554056990,19110,19110,19110,19110,0
|
|
20230714,180200,554056990,19110,19110,19110,19110,0
|
|
20230714,180100,554056990,19110,19110,19110,19110,0
|
|
20230714,180000,554056990,19110,19110,19110,19110,0
|
|
20230714,175900,554056990,19110,19110,19110,19110,0
|
|
20230714,175800,554056990,19110,19110,19110,19110,0
|
|
20230714,175700,554056990,19110,19110,19110,19110,0
|
|
20230714,175600,554056990,19110,19110,19110,19110,0
|
|
20230714,175500,554056990,19110,19110,19110,19110,0
|
|
20230714,175400,554056990,19110,19110,19110,19110,0
|
|
20230714,175300,554056990,19110,19110,19110,19110,0
|
|
20230714,175200,554056990,19110,19110,19110,19110,0
|
|
20230714,175100,554056990,19110,19110,19110,19110,0
|
|
20230714,175000,554056990,19110,19110,19110,19110,0
|
|
20230714,174900,554056990,19110,19110,19110,19110,0
|
|
20230714,174800,554056990,19110,19110,19110,19110,0
|
|
20230714,174700,554056990,19110,19110,19110,19110,0
|
|
20230714,174600,554056990,19110,19110,19110,19110,0
|
|
20230714,174500,554056990,19110,19110,19110,19110,0
|
|
20230714,174400,554056990,19110,19110,19110,19110,0
|
|
20230714,174300,554056990,19110,19110,19110,19110,0
|
|
20230714,174200,554056990,19110,19110,19110,19110,0
|
|
20230714,174100,554056990,19110,19110,19110,19110,0
|
|
20230714,174000,554056990,19110,19110,19110,19110,0
|
|
20230714,173900,554056990,19110,19110,19110,19110,0
|
|
20230714,173800,554056990,19110,19110,19110,19110,0
|
|
20230714,173700,554056990,19110,19110,19110,19110,0
|
|
20230714,173600,554056990,19110,19110,19110,19110,1553
|
|
20230714,173500,554056990,19110,19110,19110,19110,0
|
|
20230714,173400,554056990,19110,19110,19110,19110,0
|
|
20230714,173300,554056990,19110,19110,19110,19110,0
|
|
20230714,173200,554056990,19110,19110,19110,19110,0
|
|
20230714,173100,554056990,19110,19110,19110,19110,0
|
|
20230714,173000,554056990,19110,19110,19110,19110,0
|
|
20230714,172900,554056990,19110,19110,19110,19110,0
|
|
20230714,172800,554056990,19110,19110,19110,19110,0
|
|
20230714,172700,554056990,19110,19110,19110,19110,0
|
|
20230714,172600,554056990,19110,19110,19110,19110,0
|
|
20230714,172500,554056990,19110,19110,19110,19110,0
|
|
20230714,172400,554056990,19110,19110,19110,19110,0
|
|
20230714,172300,554056990,19110,19110,19110,19110,0
|
|
20230714,172200,554056990,19110,19110,19110,19110,0
|
|
20230714,172100,554056990,19110,19110,19110,19110,0
|
|
20230714,172000,554056990,19110,19110,19110,19110,0
|
|
20230714,171900,554056990,19110,19110,19110,19110,0
|
|
20230714,171800,554056990,19110,19110,19110,19110,0
|
|
20230714,171700,554056990,19110,19110,19110,19110,0
|
|
20230714,171600,554056990,19110,19110,19110,19110,0
|
|
20230714,171500,554056990,19110,19110,19110,19110,0
|
|
20230714,171400,554056990,19110,19110,19110,19110,0
|
|
20230714,171300,554056990,19110,19110,19110,19110,0
|
|
20230714,171200,554056990,19110,19110,19110,19110,0
|
|
20230714,171100,554056990,19110,19110,19110,19110,0
|
|
20230714,171000,554056990,19110,19110,19110,19110,0
|
|
20230714,170900,554056990,19110,19110,19110,19110,0
|
|
20230714,170800,554056990,19110,19110,19110,19110,0
|
|
20230714,170700,554056990,19110,19110,19110,19110,0
|
|
20230714,170600,554056990,19110,19110,19110,19110,1553
|
|
20230714,170500,554056990,19110,19110,19110,19110,0
|
|
20230714,170400,554056990,19110,19110,19110,19110,0
|
|
20230714,170300,554056990,19110,19110,19110,19110,0
|
|
20230714,170200,554056990,19110,19110,19110,19110,0
|
|
20230714,170100,554056990,19110,19110,19110,19110,0
|
|
20230714,170000,554056990,19110,19110,19110,19110,0
|
|
20230714,165900,554056990,19110,19110,19110,19110,0
|
|
20230714,165800,554056990,19110,19110,19110,19110,0
|
|
20230714,165700,554056990,19110,19110,19110,19110,0
|
|
20230714,165600,554056990,19110,19110,19110,19110,0
|
|
20230714,165500,554056990,19110,19110,19110,19110,0
|
|
20230714,165400,554056990,19110,19110,19110,19110,0
|
|
20230714,165300,554056990,19110,19110,19110,19110,0
|
|
20230714,165200,554056990,19110,19110,19110,19110,0
|
|
20230714,165100,554056990,19110,19110,19110,19110,0
|
|
20230714,165000,554056990,19110,19110,19110,19110,0
|
|
20230714,164900,554056990,19110,19110,19110,19110,0
|
|
20230714,164800,554056990,19110,19110,19110,19110,0
|
|
20230714,164700,554056990,19110,19110,19110,19110,0
|
|
20230714,164600,554056990,19110,19110,19110,19110,0
|
|
20230714,164500,554056990,19110,19110,19110,19110,0
|
|
20230714,164400,554056990,19110,19110,19110,19110,0
|
|
20230714,164300,554056990,19110,19110,19110,19110,0
|
|
20230714,164200,554056990,19110,19110,19110,19110,0
|
|
20230714,164100,554056990,19110,19110,19110,19110,0
|
|
20230714,164000,554056990,19110,19110,19110,19110,0
|
|
20230714,163900,554056990,19110,19110,19110,19110,0
|
|
20230714,163800,554056990,19110,19110,19110,19110,0
|
|
20230714,163700,554056990,19110,19110,19110,19110,0
|
|
20230714,163600,554056990,19110,19110,19110,19110,1553
|
|
20230714,163500,554056990,19110,19110,19110,19110,0
|
|
20230714,163400,554056990,19110,19110,19110,19110,0
|
|
20230714,163300,554056990,19110,19110,19110,19110,0
|
|
20230714,163200,554056990,19110,19110,19110,19110,0
|
|
20230714,163100,554056990,19110,19110,19110,19110,0
|
|
20230714,163000,554056990,19110,19110,19110,19110,0
|
|
20230714,162900,554056990,19110,19110,19110,19110,0
|
|
20230714,162800,554056990,19110,19110,19110,19110,0
|
|
20230714,162700,554056990,19110,19110,19110,19110,0
|
|
20230714,162600,554056990,19110,19110,19110,19110,0
|
|
20230714,162500,554056990,19110,19110,19110,19110,0
|
|
20230714,162400,554056990,19110,19110,19110,19110,0
|
|
20230714,162300,554056990,19110,19110,19110,19110,0
|
|
20230714,162200,554056990,19110,19110,19110,19110,0
|
|
20230714,162100,554056990,19110,19110,19110,19110,0
|
|
20230714,162000,554056990,19110,19110,19110,19110,0
|
|
20230714,161900,554056990,19110,19110,19110,19110,0
|
|
20230714,161800,554056990,19110,19110,19110,19110,0
|
|
20230714,161700,554056990,19110,19110,19110,19110,0
|
|
20230714,161600,554056990,19110,19110,19110,19110,0
|
|
20230714,161500,554056990,19110,19110,19110,19110,0
|
|
20230714,161400,554056990,19110,19110,19110,19110,0
|
|
20230714,161300,554056990,19110,19110,19110,19110,0
|
|
20230714,161200,554056990,19110,19110,19110,19110,0
|
|
20230714,161100,554056990,19110,19110,19110,19110,0
|
|
20230714,161000,554056990,19110,19110,19110,19110,0
|
|
20230714,160900,554056990,19110,19110,19110,19110,0
|
|
20230714,160800,554056990,19110,19110,19110,19110,0
|
|
20230714,160700,554056990,19110,19110,19110,19110,0
|
|
20230714,160600,554056990,19110,19110,19110,19110,1553
|
|
20230714,160500,554056990,19110,19110,19110,19110,0
|
|
20230714,160400,554056990,19110,19110,19110,19110,0
|
|
20230714,160300,554056990,19110,19110,19110,19110,0
|
|
20230714,160200,554056990,19110,19110,19110,19110,0
|
|
20230714,160100,554056990,19110,19110,19110,19110,0
|
|
20230714,160000,554056990,19110,19110,19110,19110,0
|
|
20230714,155900,554056990,19110,19110,19110,19110,0
|
|
20230714,155800,554056990,19110,19110,19110,19110,0
|
|
20230714,155700,554056990,19110,19110,19110,19110,0
|
|
20230714,155600,554056990,19110,19110,19110,19110,0
|
|
20230714,155500,554056990,19110,19110,19110,19110,0
|
|
20230714,155400,554056990,19110,19110,19110,19110,0
|
|
20230714,155300,554056990,19110,19110,19110,19110,0
|
|
20230714,155200,554056990,19110,19110,19110,19110,0
|
|
20230714,155100,554056990,19110,19110,19110,19110,0
|
|
20230714,155000,554056990,19110,19110,19110,19110,0
|
|
20230714,154900,554056990,19110,19110,19110,19110,0
|
|
20230714,154800,554056990,19110,19110,19110,19110,0
|
|
20230714,154700,554056990,19110,19110,19110,19110,0
|
|
20230714,154600,554056990,19110,19110,19110,19110,0
|
|
20230714,154500,554056990,19110,19110,19110,19110,0
|
|
20230714,154400,554056990,19110,19110,19110,19110,0
|
|
20230714,154300,554056990,19110,19110,19110,19110,0
|
|
20230714,154200,554056990,19110,19110,19110,19110,0
|
|
20230714,154100,554056990,19110,19110,19110,19110,0
|
|
20230714,154000,554056990,19110,19110,19110,19110,0
|
|
20230714,153900,554056990,19110,19110,19110,19110,0
|
|
20230714,153800,554056990,19110,19110,19110,19110,0
|
|
20230714,153700,554056990,19110,19110,19110,19110,0
|
|
20230714,153600,554056990,19110,19110,19110,19110,1553
|
|
20230714,153500,554056990,19110,19110,19110,19110,0
|
|
20230714,153400,554056990,19110,19110,19110,19110,0
|
|
20230714,153300,554056990,19110,19110,19110,19110,0
|
|
20230714,153200,554056990,19110,19110,19110,19110,0
|
|
20230714,153100,554056990,19110,19110,19110,19110,0
|
|
20230714,153000,554056990,19110,19110,19110,19110,1553
|
|
20230714,152900,524379160,19110,19110,19110,19110,0
|
|
20230714,152800,524379160,19110,19110,19110,19110,0
|
|
20230714,152700,524379160,19110,19110,19110,19110,0
|
|
20230714,152600,524379160,19110,19110,19110,19110,0
|
|
20230714,152500,524379160,19110,19110,19110,19110,0
|
|
20230714,152400,524379160,19110,19110,19110,19110,0
|
|
20230714,152300,524379160,19110,19110,19110,19110,0
|
|
20230714,152200,524379160,19110,19110,19110,19110,0
|
|
20230714,152100,524379160,19110,19110,19110,19110,0
|
|
20230714,152000,524379160,19110,19110,19110,19110,0
|
|
20230714,151900,524379160,19110,19090,19110,19090,371
|
|
20230714,151800,517294530,19080,19090,19090,19080,110
|
|
20230714,151700,515195630,19080,19080,19080,19080,90
|
|
20230714,151600,513478430,19080,19080,19080,19080,16
|
|
20230714,151500,513173150,19090,19090,19090,19090,7
|
|
20230714,151400,513039520,19080,19060,19090,19060,446
|
|
20230714,151300,504533410,19050,19000,19050,19000,163
|
|
20230714,151200,501432280,19010,19010,19010,19010,0
|
|
20230714,151100,501432280,19010,19010,19010,19000,48
|
|
20230714,151000,500519960,19030,19030,19030,19030,8
|
|
20230714,150900,500367720,19010,19000,19010,19000,66
|
|
20230714,150800,499113640,19010,19010,19010,19010,8
|
|
20230714,150700,498961560,19010,19010,19010,19010,32
|
|
20230714,150600,498353240,19000,19000,19000,19000,17
|
|
20230714,150500,498030240,19020,19020,19020,19020,8
|
|
20230714,150400,497878080,19030,19000,19030,19000,472
|
|
20230714,150300,488909860,18990,19000,19000,18990,57
|
|
20230714,150200,487827390,19000,18990,19000,18990,25
|
|
20230714,150100,487352560,18990,19000,19000,18990,99
|
|
20230714,150000,485471640,19010,19010,19010,19010,13
|
|
20230714,145900,485224510,19010,19010,19010,19010,33
|
|
20230714,145800,484597180,19000,19000,19000,18990,114
|
|
20230714,145700,482431970,19020,19020,19020,19020,8
|
|
20230714,145600,482279810,19020,19040,19040,19020,74
|
|
20230714,145500,480871500,19030,19030,19030,19030,33
|
|
20230714,145400,480243510,19030,19010,19030,19010,24
|
|
20230714,145300,479787110,19010,19000,19010,19000,90
|
|
20230714,145200,478077030,19000,19000,19000,19000,0
|
|
20230714,145100,478077030,19000,19010,19010,19000,24
|
|
20230714,145000,477620950,19020,19000,19020,19000,40
|
|
20230714,144900,476860790,19010,19010,19010,19010,17
|
|
20230714,144800,476537620,19020,19020,19020,19020,8
|
|
20230714,144700,476385460,19020,19010,19020,19000,134
|
|
20230714,144600,473837860,19000,19000,19000,19000,17
|
|
20230714,144500,473514860,19010,19000,19010,19000,24
|
|
20230714,144400,473058780,19010,19010,19010,19010,8
|
|
20230714,144300,472906700,19000,19000,19000,19000,16
|
|
20230714,144200,472602700,19000,19000,19010,19000,58
|
|
20230714,144100,471500620,19010,19010,19010,19010,0
|
|
20230714,144000,471500620,19010,19010,19010,19010,8
|
|
20230714,143900,471348540,19000,19010,19010,19000,58
|
|
20230714,143800,470246460,19010,19010,19010,19010,0
|
|
20230714,143700,470246460,19010,19000,19010,19000,56
|
|
20230714,143600,469182380,19010,19010,19010,19010,9
|
|
20230714,143500,469011290,19000,19020,19020,19000,12
|
|
20230714,143400,468783170,19010,19000,19010,19000,61
|
|
20230714,143300,467624050,19010,19010,19010,19010,8
|
|
20230714,143200,467471970,19000,19000,19000,19000,16
|
|
20230714,143100,467167970,19000,19010,19010,19000,46
|
|
20230714,143000,466293840,19010,19010,19010,19010,8
|
|
20230714,142900,466141760,19000,19000,19000,19000,50
|
|
20230714,142800,465191760,19010,19010,19010,19010,8
|
|
20230714,142700,465039680,19020,19010,19020,19010,14
|
|
20230714,142600,464773470,19000,19010,19010,19000,101
|
|
20230714,142500,462854460,19010,19000,19010,19000,24
|
|
20230714,142400,462398380,19000,19010,19010,19000,10
|
|
20230714,142300,462208300,19000,19000,19000,19000,33
|
|
20230714,142200,461581300,19000,19010,19010,19000,25
|
|
20230714,142100,461106220,19000,19010,19010,19000,49
|
|
20230714,142000,460175140,19010,19000,19010,19000,18
|
|
20230714,141900,459833130,19010,19010,19010,19010,8
|
|
20230714,141800,459681050,19000,19010,19010,19000,40
|
|
20230714,141700,458920810,19020,19010,19020,19010,24
|
|
20230714,141600,458464490,19020,19010,19020,19010,25
|
|
20230714,141500,457989160,19030,19030,19030,19030,6
|
|
20230714,141400,457874980,19020,19010,19020,19010,26
|
|
20230714,141300,457380650,19020,19010,19020,19010,62
|
|
20230714,141200,456201950,19020,19020,19020,19020,1
|
|
20230714,141100,456182930,19020,18990,19020,18990,289
|
|
20230714,141000,450693770,18990,19010,19010,18990,32
|
|
20230714,140900,450085850,19000,18990,19000,18990,25
|
|
20230714,140800,449611020,19000,18990,19000,18990,25
|
|
20230714,140700,449136190,19010,19010,19010,19010,9
|
|
20230714,140600,448965100,19000,19000,19000,19000,17
|
|
20230714,140500,448642100,19010,19010,19010,19010,8
|
|
20230714,140400,448490020,19040,19040,19040,19040,8
|
|
20230714,140300,448337700,18990,18990,18990,18990,0
|
|
20230714,140200,448337700,18990,18980,19000,18980,148
|
|
20230714,140100,445527950,18980,18980,18980,18980,33
|
|
20230714,140000,444901610,18980,18980,18980,18980,33
|
|
20230714,135900,444275270,18980,18980,18980,18980,33
|
|
20230714,135800,443648930,18980,18980,18980,18980,0
|
|
20230714,135700,443648930,18980,18980,18980,18980,0
|
|
20230714,135600,443648930,18980,18980,18980,18980,0
|
|
20230714,135500,443648930,18980,18980,18980,18980,27
|
|
20230714,135400,443136470,18980,18980,18980,18980,33
|
|
20230714,135300,442510130,18980,18980,18980,18980,17
|
|
20230714,135200,442187470,18990,18980,18990,18980,38
|
|
20230714,135100,441466170,18980,18980,18980,18980,466
|
|
20230714,135000,432621490,18990,18990,18990,18990,27
|
|
20230714,134900,432108760,18980,18990,18990,18980,1037
|
|
20230714,134800,412426450,18990,18990,18990,18990,17
|
|
20230714,134700,412103620,19010,19010,19010,19010,53
|
|
20230714,134600,411096090,18990,18990,18990,18990,33
|
|
20230714,134500,410469420,19050,19050,19050,19050,0
|
|
20230714,134400,410469420,19050,19050,19050,19050,0
|
|
20230714,134300,410469420,19050,18980,19050,18980,276
|
|
20230714,134200,405221740,18980,18980,18980,18980,124
|
|
20230714,134100,402868220,18980,18990,18990,18980,20
|
|
20230714,134000,402488580,18980,18980,18980,18980,0
|
|
20230714,133900,402488580,18980,18980,18980,18980,32
|
|
20230714,133800,401881220,18980,18980,18980,18980,64
|
|
20230714,133700,400666500,18980,18980,18980,18980,17
|
|
20230714,133600,400343840,18980,18990,18990,18980,233
|
|
20230714,133500,395921490,18990,18990,18990,18990,0
|
|
20230714,133400,395921490,18990,18990,18990,18990,8
|
|
20230714,133300,395769570,18980,18980,18980,18980,50
|
|
20230714,133200,394820570,18980,18980,18980,18980,16
|
|
20230714,133100,394516890,18980,18980,18980,18980,17
|
|
20230714,133000,394194230,18980,18990,18990,18980,35
|
|
20230714,132900,393529910,18980,18980,18980,18980,16
|
|
20230714,132800,393226230,18980,18980,18980,18980,49
|
|
20230714,132700,392296210,18980,18970,18980,18970,34
|
|
20230714,132600,391651060,18970,18970,18970,18970,0
|
|
20230714,132500,391651060,18970,18970,18970,18970,49
|
|
20230714,132400,390721530,18990,18990,18990,18990,0
|
|
20230714,132300,390721530,18990,18980,18990,18980,77
|
|
20230714,132200,389260060,18980,18980,18980,18980,33
|
|
20230714,132100,388633720,18980,18980,18980,18980,16
|
|
20230714,132000,388330040,18980,18980,18980,18980,93
|
|
20230714,131900,386564900,18990,18990,18990,18990,20
|
|
20230714,131800,386185100,18990,18990,18990,18990,17
|
|
20230714,131700,385862270,19000,19000,19000,19000,5
|
|
20230714,131600,385767270,18990,18990,18990,18990,16
|
|
20230714,131500,385463430,18980,18980,18980,18980,17
|
|
20230714,131400,385140770,18980,18980,18980,18980,80
|
|
20230714,131300,383622370,18980,18980,18980,18980,0
|
|
20230714,131200,383622370,18980,18980,18990,18980,61
|
|
20230714,131100,382464560,18980,18980,18980,18980,0
|
|
20230714,131000,382464560,18980,18970,18980,18970,44
|
|
20230714,130900,381629760,18980,18970,18980,18970,37
|
|
20230714,130800,380927830,18970,18980,18980,18970,45
|
|
20230714,130700,380073900,18980,18970,18980,18970,22
|
|
20230714,130600,379656510,18980,18980,18980,18980,0
|
|
20230714,130500,379656510,18980,18980,18980,18980,0
|
|
20230714,130400,379656510,18980,18970,18980,18970,40
|
|
20230714,130300,378897630,18970,18970,18970,18970,16
|
|
20230714,130200,378594110,18980,18970,18980,18970,24
|
|
20230714,130100,378138760,18980,18970,18980,18970,34
|
|
20230714,130000,377493770,18970,18980,18980,18970,32
|
|
20230714,125900,376886570,18980,18980,18980,18980,0
|
|
20230714,125800,376886570,18980,18980,18980,18970,83
|
|
20230714,125700,375311890,18980,18980,18980,18980,101
|
|
20230714,125600,373394910,18980,18980,18980,18980,11
|
|
20230714,125500,373186130,18980,18970,18980,18970,18
|
|
20230714,125400,372844660,18980,18970,18980,18970,36
|
|
20230714,125300,372161700,18970,18970,18970,18970,66
|
|
20230714,125200,370909680,18980,18980,18980,18980,17
|
|
20230714,125100,370587020,18970,18970,18970,18970,1
|
|
20230714,125000,370568050,18970,18970,18970,18970,2
|
|
20230714,124900,370530110,18980,18980,18980,18980,14
|
|
20230714,124800,370264390,18970,18970,18980,18970,88
|
|
20230714,124700,368595010,18970,18970,18970,18970,16
|
|
20230714,124600,368291490,18980,18980,18980,18980,90
|
|
20230714,124500,366583290,18980,18980,18980,18980,33
|
|
20230714,124400,365956950,18980,18980,18980,18980,17
|
|
20230714,124300,365634290,18980,18980,18980,18980,16
|
|
20230714,124200,365330610,18980,18980,18980,18980,83
|
|
20230714,124100,363755270,18980,18980,18980,18980,0
|
|
20230714,124000,363755270,18980,18980,18980,18980,16
|
|
20230714,123900,363451590,18980,18980,18980,18980,0
|
|
20230714,123800,363451590,18980,18990,18990,18980,33
|
|
20230714,123700,362825100,18980,18980,18980,18980,64
|
|
20230714,123600,361610380,18980,18980,18980,18980,10
|
|
20230714,123500,361420580,18980,18980,18980,18980,50
|
|
20230714,123400,360471580,19000,19000,19000,19000,1
|
|
20230714,123300,360452580,18980,18980,18980,18980,0
|
|
20230714,123200,360452580,18980,18970,18980,18970,34
|
|
20230714,123100,359807580,18980,18970,18980,18970,27
|
|
20230714,123000,359295290,18980,18980,18980,18980,20
|
|
20230714,122900,358915690,18970,18970,18970,18970,100
|
|
20230714,122800,357018690,18970,18970,18970,18970,0
|
|
20230714,122700,357018690,18970,18970,18970,18970,16
|
|
20230714,122600,356715170,18970,18990,18990,18970,1000
|
|
20230714,122500,337740850,19000,19000,19000,19000,100
|
|
20230714,122400,335840850,19000,19000,19000,19000,33
|
|
20230714,122300,335213850,19000,19000,19000,19000,16
|
|
20230714,122200,334909850,19000,19010,19010,19000,25
|
|
20230714,122100,334434770,19000,19000,19000,19000,33
|
|
20230714,122000,333807770,19010,19010,19010,19010,32
|
|
20230714,121900,333199450,19000,19000,19000,19000,59
|
|
20230714,121800,332078450,19000,19000,19010,19000,64
|
|
20230714,121700,330862440,19000,18970,19000,18970,165
|
|
20230714,121600,327728480,18960,18960,18960,18960,33
|
|
20230714,121500,327102800,18970,18970,18970,18960,20
|
|
20230714,121400,326723570,18960,18970,18970,18960,818
|
|
20230714,121300,311206270,18970,18970,18970,18970,49
|
|
20230714,121200,310276740,18970,18970,18970,18970,0
|
|
20230714,121100,310276740,18970,18970,18970,18970,17
|
|
20230714,121000,309954250,18970,18970,18970,18970,49
|
|
20230714,120900,309024720,18970,18970,18970,18970,17
|
|
20230714,120800,308702230,18970,18970,18970,18970,33
|
|
20230714,120700,308076220,18970,18970,18970,18970,16
|
|
20230714,120600,307772700,18970,18970,18970,18970,41
|
|
20230714,120500,306994930,18970,18970,18970,18970,51
|
|
20230714,120400,306027460,18970,18970,18970,18970,0
|
|
20230714,120300,306027460,18970,18970,18970,18970,33
|
|
20230714,120200,305401450,18970,18970,18970,18970,82
|
|
20230714,120100,303845910,18970,18970,18970,18970,16
|
|
20230714,120000,303542390,18980,18980,18980,18980,0
|
|
20230714,115900,303542390,18980,18980,18980,18980,20
|
|
20230714,115800,303162790,18970,18970,18970,18970,16
|
|
20230714,115700,302859270,18970,18970,18970,18970,82
|
|
20230714,115600,301303730,18980,18980,18980,18980,3
|
|
20230714,115500,301246790,18980,18980,18980,18980,1
|
|
20230714,115400,301227810,18980,18980,18980,18980,16
|
|
20230714,115300,300924130,18970,18970,18970,18970,123
|
|
20230714,115200,298590820,18970,18970,18970,18970,49
|
|
20230714,115100,297661290,18970,18970,18970,18970,0
|
|
20230714,115000,297661290,18970,18980,18980,18970,17
|
|
20230714,114900,297338790,18970,18980,18980,18970,43
|
|
20230714,114800,296522980,18970,18970,18970,18970,22
|
|
20230714,114700,296105640,18970,18970,18970,18970,32
|
|
20230714,114600,295498600,18980,18970,18980,18970,76
|
|
20230714,114500,294056780,18970,18960,18970,18960,33
|
|
20230714,114400,293431090,18960,18960,18960,18960,33
|
|
20230714,114300,292805410,18960,18960,18960,18960,0
|
|
20230714,114200,292805410,18960,18980,18980,18960,1151
|
|
20230714,114100,270971200,18970,18970,18970,18970,0
|
|
20230714,114000,270971200,18970,18970,18970,18970,24
|
|
20230714,113900,270515920,18980,18970,18980,18970,43
|
|
20230714,113800,269700110,18970,18970,18970,18970,16
|
|
20230714,113700,269396590,18970,18970,18970,18970,33
|
|
20230714,113600,268770580,18970,18980,18980,18970,58
|
|
20230714,113500,267670230,18970,18970,18970,18970,0
|
|
20230714,113400,267670230,18970,18970,18970,18970,32
|
|
20230714,113300,267063190,18980,18980,18980,18980,56
|
|
20230714,113200,266000310,18980,18980,18980,18980,0
|
|
20230714,113100,266000310,18980,18980,18980,18980,1146
|
|
20230714,113000,244249230,18990,18990,18990,18990,0
|
|
20230714,112900,244249230,18990,19000,19000,18980,29
|
|
20230714,112800,243698600,18980,18980,18980,18980,87
|
|
20230714,112700,242047340,18980,18980,18980,18980,0
|
|
20230714,112600,242047340,18980,18990,18990,18980,48
|
|
20230714,112500,241136160,18990,19010,19010,18990,34
|
|
20230714,112400,240490400,19000,19000,19000,19000,0
|
|
20230714,112300,240490400,19000,19000,19000,19000,0
|
|
20230714,112200,240490400,19000,18990,19000,18990,122
|
|
20230714,112100,238172520,18990,19000,19000,18990,23
|
|
20230714,112000,237735720,19000,19000,19000,19000,42
|
|
20230714,111900,236937720,19000,19000,19000,19000,200
|
|
20230714,111800,233137720,18990,19000,19000,18990,35
|
|
20230714,111700,232472880,19000,19000,19000,19000,0
|
|
20230714,111600,232472880,19000,19000,19000,19000,0
|
|
20230714,111500,232472880,19000,18990,19000,18990,199
|
|
20230714,111400,228692370,19000,19000,19000,19000,11
|
|
20230714,111300,228483370,18990,18990,18990,18990,17
|
|
20230714,111200,228160540,18990,18990,18990,18990,33
|
|
20230714,111100,227533870,18990,18990,18990,18990,21
|
|
20230714,111000,227135080,18990,18990,18990,18990,0
|
|
20230714,110900,227135080,18990,18990,18990,18990,50
|
|
20230714,110800,226185580,18990,18990,18990,18990,16
|
|
20230714,110700,225881740,19000,19000,19000,18990,45
|
|
20230714,110600,225027070,18990,18990,18990,18990,0
|
|
20230714,110500,225027070,18990,18990,18990,18990,30
|
|
20230714,110400,224457370,18990,18990,18990,18990,49
|
|
20230714,110300,223526860,18990,18990,18990,18990,17
|
|
20230714,110200,223204030,18990,18990,18990,18990,601
|
|
20230714,110100,211791040,18990,19000,19000,18990,34
|
|
20230714,110000,211145360,19000,19010,19010,19000,31
|
|
20230714,105900,210556250,19000,19000,19000,19000,49
|
|
20230714,105800,209625250,19000,19000,19000,19000,0
|
|
20230714,105700,209625250,19000,19000,19000,19000,16
|
|
20230714,105600,209321250,19010,19000,19010,19000,36
|
|
20230714,105500,208637220,19000,19000,19000,19000,16
|
|
20230714,105400,208333220,19010,19010,19010,19010,1
|
|
20230714,105300,208314210,18990,19000,19000,18990,240
|
|
20230714,105200,203754510,19000,19000,19000,18990,459
|
|
20230714,105100,195035000,18980,18980,18980,18980,0
|
|
20230714,105000,195035000,18980,18980,18980,18980,0
|
|
20230714,104900,195035000,18980,18990,18990,18980,550
|
|
20230714,104800,184595880,18970,18970,18970,18970,0
|
|
20230714,104700,184595880,18970,18970,18970,18970,0
|
|
20230714,104600,184595880,18970,18970,18970,18970,0
|
|
20230714,104500,184595880,18970,19000,19000,18970,1039
|
|
20230714,104400,164879600,19000,19000,19000,19000,173
|
|
20230714,104300,161592600,18980,19000,19000,18980,896
|
|
20230714,104200,144582260,18980,18980,18980,18980,0
|
|
20230714,104100,144582260,18980,18980,18980,18980,0
|
|
20230714,104000,144582260,18980,18980,18980,18980,0
|
|
20230714,103900,144582260,18980,18980,18980,18980,0
|
|
20230714,103800,144582260,18980,18980,18980,18980,0
|
|
20230714,103700,144582260,18980,18980,18980,18980,50
|
|
20230714,103600,143633260,18980,19020,19020,18980,1051
|
|
20230714,103500,123674260,19040,19040,19040,19040,0
|
|
20230714,103400,123674260,19040,19040,19040,19040,61
|
|
20230714,103300,122512820,19020,19020,19020,19020,0
|
|
20230714,103200,122512820,19020,19020,19020,19020,0
|
|
20230714,103100,122512820,19020,19020,19020,19020,0
|
|
20230714,103000,122512820,19020,19020,19020,19020,0
|
|
20230714,102900,122512820,19020,19020,19020,19020,0
|
|
20230714,102800,122512820,19020,19030,19030,19020,15
|
|
20230714,102700,122227500,19040,19040,19040,19040,0
|
|
20230714,102600,122227500,19040,19040,19040,19040,0
|
|
20230714,102500,122227500,19040,19040,19040,19040,0
|
|
20230714,102400,122227500,19040,19040,19040,19040,0
|
|
20230714,102300,122227500,19040,19040,19040,19040,2
|
|
20230714,102200,122189420,19030,19030,19030,19030,0
|
|
20230714,102100,122189420,19030,19030,19030,19030,500
|
|
20230714,102000,112674420,19020,19020,19020,19020,0
|
|
20230714,101900,112674420,19020,19020,19020,19020,0
|
|
20230714,101800,112674420,19020,19000,19020,18980,1247
|
|
20230714,101700,88991220,19010,19040,19040,19010,1082
|
|
20230714,101600,68410110,19040,19070,19070,19040,330
|
|
20230714,101500,62126010,19070,19070,19070,19070,0
|
|
20230714,101400,62126010,19070,19070,19070,19070,70
|
|
20230714,101300,60791110,19040,19040,19040,19040,0
|
|
20230714,101200,60791110,19040,19110,19110,19040,414
|
|
20230714,101100,52893070,19130,19130,19130,19130,0
|
|
20230714,101000,52893070,19130,19130,19130,19130,0
|
|
20230714,100900,52893070,19130,19130,19130,19130,0
|
|
20230714,100800,52893070,19130,19130,19130,19130,0
|
|
20230714,100700,52893070,19130,19130,19130,19130,0
|
|
20230714,100600,52893070,19130,19130,19130,19130,3
|
|
20230714,100500,52835680,19110,19110,19110,19110,0
|
|
20230714,100400,52835680,19110,19110,19110,19110,0
|
|
20230714,100300,52835680,19110,19110,19110,19110,0
|
|
20230714,100200,52835680,19110,19110,19110,19110,0
|
|
20230714,100100,52835680,19110,19110,19110,19110,81
|
|
20230714,100000,51287770,19110,19110,19110,19110,1
|
|
20230714,095900,51268660,19110,19110,19110,19110,0
|
|
20230714,095800,51268660,19110,19110,19110,19110,0
|
|
20230714,095700,51268660,19110,19110,19110,19110,8
|
|
20230714,095600,51115780,19110,19110,19110,19110,2
|
|
20230714,095500,51077560,19120,19130,19130,19120,4
|
|
20230714,095400,51001060,19140,19140,19140,19140,1
|
|
20230714,095300,50981920,19080,19080,19080,19080,0
|
|
20230714,095200,50981920,19080,19080,19080,19080,0
|
|
20230714,095100,50981920,19080,19080,19080,19080,0
|
|
20230714,095000,50981920,19080,19080,19080,19080,0
|
|
20230714,094900,50981920,19080,19090,19090,19080,230
|
|
20230714,094800,46593470,19060,19060,19060,19060,0
|
|
20230714,094700,46593470,19060,19060,19060,19060,0
|
|
20230714,094600,46593470,19060,19060,19060,19060,0
|
|
20230714,094500,46593470,19060,19060,19060,19060,0
|
|
20230714,094400,46593470,19060,19060,19060,19060,0
|
|
20230714,094300,46593470,19060,19060,19060,19060,32
|
|
20230714,094200,45983550,19060,19060,19060,19060,0
|
|
20230714,094100,45983550,19060,19060,19060,19060,0
|
|
20230714,094000,45983550,19060,19060,19060,19060,0
|
|
20230714,093900,45983550,19060,19090,19090,19060,77
|
|
20230714,093800,44515010,19080,19100,19100,19080,17
|
|
20230714,093700,44190630,19130,19130,19130,19130,0
|
|
20230714,093600,44190630,19130,19130,19130,19130,0
|
|
20230714,093500,44190630,19130,19130,19130,19130,10
|
|
20230714,093400,43999330,19130,19130,19130,19130,1
|
|
20230714,093300,43980200,19110,19110,19110,19110,0
|
|
20230714,093200,43980200,19110,19110,19110,19110,0
|
|
20230714,093100,43980200,19110,19110,19110,19110,0
|
|
20230714,093000,43980200,19110,19090,19110,19080,40
|
|
20230714,092900,43216610,19110,19110,19110,19110,0
|
|
20230714,092800,43216610,19110,19110,19110,19090,71
|
|
20230714,092700,41860520,19130,19130,19130,19130,0
|
|
20230714,092600,41860520,19130,19130,19130,19130,94
|
|
20230714,092500,40062300,19110,19110,19110,19110,0
|
|
20230714,092400,40062300,19110,19160,19160,19110,302
|
|
20230714,092300,34286360,19100,19100,19100,19100,1
|
|
20230714,092200,34267260,19120,19120,19120,19120,126
|
|
20230714,092100,31858140,19110,19110,19110,19110,135
|
|
20230714,092000,29278290,19100,19100,19100,19100,0
|
|
20230714,091900,29278290,19100,19100,19100,19100,0
|
|
20230714,091800,29278290,19100,19100,19100,19100,57
|
|
20230714,091700,28189590,19100,19100,19100,19100,0
|
|
20230714,091600,28189590,19100,19100,19100,19100,0
|
|
20230714,091500,28189590,19100,19100,19100,19100,335
|
|
20230714,091400,21791090,19100,19110,19110,19100,513
|
|
20230714,091300,11992290,19090,19090,19090,19090,0
|
|
20230714,091200,11992290,19090,19080,19090,19080,232
|
|
20230714,091100,7565720,19030,19050,19050,19030,16
|
|
20230714,091000,7261000,19090,19090,19090,19090,10
|
|
20230714,090900,7070100,19090,19090,19090,19090,0
|
|
20230714,090800,7070100,19090,19090,19090,19090,0
|
|
20230714,090700,7070100,19090,19100,19100,19090,310
|
|
20230714,090600,1149620,19100,19100,19100,19100,0
|
|
20230714,090500,1149620,19100,19100,19100,19100,0
|
|
20230714,090400,1149620,19100,19100,19100,19100,0
|
|
20230714,090300,1149620,19100,19100,19100,19100,0
|
|
20230714,090200,1149620,19100,19100,19100,19100,6
|
|
20230714,090100,1035020,19120,19120,19120,19120,0
|
|
20230714,090000,1035020,19120,19190,19190,19120,54
|