579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,183600,954964410,19270,19270,19270,19270,2265
|
|
20230718,183500,954964410,19270,19270,19270,19270,0
|
|
20230718,183400,954964410,19270,19270,19270,19270,0
|
|
20230718,183300,954964410,19270,19270,19270,19270,0
|
|
20230718,183200,954964410,19270,19270,19270,19270,0
|
|
20230718,183100,954964410,19270,19270,19270,19270,0
|
|
20230718,183000,954964410,19270,19270,19270,19270,0
|
|
20230718,182900,954964410,19270,19270,19270,19270,0
|
|
20230718,182800,954964410,19270,19270,19270,19270,0
|
|
20230718,182700,954964410,19270,19270,19270,19270,0
|
|
20230718,182600,954964410,19270,19270,19270,19270,0
|
|
20230718,182500,954964410,19270,19270,19270,19270,0
|
|
20230718,182400,954964410,19270,19270,19270,19270,0
|
|
20230718,182300,954964410,19270,19270,19270,19270,0
|
|
20230718,182200,954964410,19270,19270,19270,19270,0
|
|
20230718,182100,954964410,19270,19270,19270,19270,0
|
|
20230718,182000,954964410,19270,19270,19270,19270,0
|
|
20230718,181900,954964410,19270,19270,19270,19270,0
|
|
20230718,181800,954964410,19270,19270,19270,19270,0
|
|
20230718,181700,954964410,19270,19270,19270,19270,0
|
|
20230718,181600,954964410,19270,19270,19270,19270,0
|
|
20230718,181500,954964410,19270,19270,19270,19270,0
|
|
20230718,181400,954964410,19270,19270,19270,19270,0
|
|
20230718,181300,954964410,19270,19270,19270,19270,0
|
|
20230718,181200,954964410,19270,19270,19270,19270,0
|
|
20230718,181100,954964410,19270,19270,19270,19270,0
|
|
20230718,181000,954964410,19270,19270,19270,19270,0
|
|
20230718,180900,954964410,19270,19270,19270,19270,0
|
|
20230718,180800,954964410,19270,19270,19270,19270,0
|
|
20230718,180700,954964410,19270,19270,19270,19270,0
|
|
20230718,180600,954964410,19270,19270,19270,19270,2265
|
|
20230718,180500,954964410,19270,19270,19270,19270,0
|
|
20230718,180400,954964410,19270,19270,19270,19270,0
|
|
20230718,180300,954964410,19270,19270,19270,19270,0
|
|
20230718,180200,954964410,19270,19270,19270,19270,0
|
|
20230718,180100,954964410,19270,19270,19270,19270,0
|
|
20230718,180000,954964410,19270,19270,19270,19270,0
|
|
20230718,175900,954964410,19270,19270,19270,19270,0
|
|
20230718,175800,954964410,19270,19270,19270,19270,0
|
|
20230718,175700,954964410,19270,19270,19270,19270,0
|
|
20230718,175600,954964410,19270,19270,19270,19270,0
|
|
20230718,175500,954964410,19270,19270,19270,19270,0
|
|
20230718,175400,954964410,19270,19270,19270,19270,0
|
|
20230718,175300,954964410,19270,19270,19270,19270,0
|
|
20230718,175200,954964410,19270,19270,19270,19270,0
|
|
20230718,175100,954964410,19270,19270,19270,19270,0
|
|
20230718,175000,954964410,19270,19270,19270,19270,0
|
|
20230718,174900,954964410,19270,19270,19270,19270,0
|
|
20230718,174800,954964410,19270,19270,19270,19270,0
|
|
20230718,174700,954964410,19270,19270,19270,19270,0
|
|
20230718,174600,954964410,19270,19270,19270,19270,0
|
|
20230718,174500,954964410,19270,19270,19270,19270,0
|
|
20230718,174400,954964410,19270,19270,19270,19270,0
|
|
20230718,174300,954964410,19270,19270,19270,19270,0
|
|
20230718,174200,954964410,19270,19270,19270,19270,0
|
|
20230718,174100,954964410,19270,19270,19270,19270,0
|
|
20230718,174000,954964410,19270,19270,19270,19270,0
|
|
20230718,173900,954964410,19270,19270,19270,19270,0
|
|
20230718,173800,954964410,19270,19270,19270,19270,0
|
|
20230718,173700,954964410,19270,19270,19270,19270,0
|
|
20230718,173600,954964410,19270,19270,19270,19270,2265
|
|
20230718,173500,954964410,19270,19270,19270,19270,0
|
|
20230718,173400,954964410,19270,19270,19270,19270,0
|
|
20230718,173300,954964410,19270,19270,19270,19270,0
|
|
20230718,173200,954964410,19270,19270,19270,19270,0
|
|
20230718,173100,954964410,19270,19270,19270,19270,0
|
|
20230718,173000,954964410,19270,19270,19270,19270,0
|
|
20230718,172900,954964410,19270,19270,19270,19270,0
|
|
20230718,172800,954964410,19270,19270,19270,19270,0
|
|
20230718,172700,954964410,19270,19270,19270,19270,0
|
|
20230718,172600,954964410,19270,19270,19270,19270,0
|
|
20230718,172500,954964410,19270,19270,19270,19270,0
|
|
20230718,172400,954964410,19270,19270,19270,19270,0
|
|
20230718,172300,954964410,19270,19270,19270,19270,0
|
|
20230718,172200,954964410,19270,19270,19270,19270,0
|
|
20230718,172100,954964410,19270,19270,19270,19270,0
|
|
20230718,172000,954964410,19270,19270,19270,19270,0
|
|
20230718,171900,954964410,19270,19270,19270,19270,0
|
|
20230718,171800,954964410,19270,19270,19270,19270,0
|
|
20230718,171700,954964410,19270,19270,19270,19270,0
|
|
20230718,171600,954964410,19270,19270,19270,19270,0
|
|
20230718,171500,954964410,19270,19270,19270,19270,0
|
|
20230718,171400,954964410,19270,19270,19270,19270,0
|
|
20230718,171300,954964410,19270,19270,19270,19270,0
|
|
20230718,171200,954964410,19270,19270,19270,19270,0
|
|
20230718,171100,954964410,19270,19270,19270,19270,0
|
|
20230718,171000,954964410,19270,19270,19270,19270,0
|
|
20230718,170900,954964410,19270,19270,19270,19270,0
|
|
20230718,170800,954964410,19270,19270,19270,19270,0
|
|
20230718,170700,954964410,19270,19270,19270,19270,0
|
|
20230718,170600,954964410,19270,19270,19270,19270,2265
|
|
20230718,170500,954964410,19270,19270,19270,19270,0
|
|
20230718,170400,954964410,19270,19270,19270,19270,0
|
|
20230718,170300,954964410,19270,19270,19270,19270,0
|
|
20230718,170200,954964410,19270,19270,19270,19270,0
|
|
20230718,170100,954964410,19270,19270,19270,19270,0
|
|
20230718,170000,954964410,19270,19270,19270,19270,0
|
|
20230718,165900,954964410,19270,19270,19270,19270,0
|
|
20230718,165800,954964410,19270,19270,19270,19270,0
|
|
20230718,165700,954964410,19270,19270,19270,19270,0
|
|
20230718,165600,954964410,19270,19270,19270,19270,0
|
|
20230718,165500,954964410,19270,19270,19270,19270,0
|
|
20230718,165400,954964410,19270,19270,19270,19270,0
|
|
20230718,165300,954964410,19270,19270,19270,19270,0
|
|
20230718,165200,954964410,19270,19270,19270,19270,0
|
|
20230718,165100,954964410,19270,19270,19270,19270,0
|
|
20230718,165000,954964410,19270,19270,19270,19270,0
|
|
20230718,164900,954964410,19270,19270,19270,19270,0
|
|
20230718,164800,954964410,19270,19270,19270,19270,0
|
|
20230718,164700,954964410,19270,19270,19270,19270,0
|
|
20230718,164600,954964410,19270,19270,19270,19270,0
|
|
20230718,164500,954964410,19270,19270,19270,19270,0
|
|
20230718,164400,954964410,19270,19270,19270,19270,0
|
|
20230718,164300,954964410,19270,19270,19270,19270,0
|
|
20230718,164200,954964410,19270,19270,19270,19270,0
|
|
20230718,164100,954964410,19270,19270,19270,19270,0
|
|
20230718,164000,954964410,19270,19270,19270,19270,0
|
|
20230718,163900,954964410,19270,19270,19270,19270,0
|
|
20230718,163800,954964410,19270,19270,19270,19270,0
|
|
20230718,163700,954964410,19270,19270,19270,19270,0
|
|
20230718,163600,954964410,19270,19270,19270,19270,2265
|
|
20230718,163500,954964410,19270,19270,19270,19270,0
|
|
20230718,163400,954964410,19270,19270,19270,19270,0
|
|
20230718,163300,954964410,19270,19270,19270,19270,0
|
|
20230718,163200,954964410,19270,19270,19270,19270,0
|
|
20230718,163100,954964410,19270,19270,19270,19270,0
|
|
20230718,163000,954964410,19270,19270,19270,19270,0
|
|
20230718,162900,954964410,19270,19270,19270,19270,0
|
|
20230718,162800,954964410,19270,19270,19270,19270,0
|
|
20230718,162700,954964410,19270,19270,19270,19270,0
|
|
20230718,162600,954964410,19270,19270,19270,19270,0
|
|
20230718,162500,954964410,19270,19270,19270,19270,0
|
|
20230718,162400,954964410,19270,19270,19270,19270,0
|
|
20230718,162300,954964410,19270,19270,19270,19270,0
|
|
20230718,162200,954964410,19270,19270,19270,19270,0
|
|
20230718,162100,954964410,19270,19270,19270,19270,0
|
|
20230718,162000,954964410,19270,19270,19270,19270,0
|
|
20230718,161900,954964410,19270,19270,19270,19270,0
|
|
20230718,161800,954964410,19270,19270,19270,19270,0
|
|
20230718,161700,954964410,19270,19270,19270,19270,0
|
|
20230718,161600,954964410,19270,19270,19270,19270,0
|
|
20230718,161500,954964410,19270,19270,19270,19270,0
|
|
20230718,161400,954964410,19270,19270,19270,19270,0
|
|
20230718,161300,954964410,19270,19270,19270,19270,0
|
|
20230718,161200,954964410,19270,19270,19270,19270,0
|
|
20230718,161100,954964410,19270,19270,19270,19270,0
|
|
20230718,161000,954964410,19270,19270,19270,19270,0
|
|
20230718,160900,954964410,19270,19270,19270,19270,0
|
|
20230718,160800,954964410,19270,19270,19270,19270,0
|
|
20230718,160700,954964410,19270,19270,19270,19270,0
|
|
20230718,160600,954964410,19270,19270,19270,19270,2265
|
|
20230718,160500,954964410,19270,19270,19270,19270,0
|
|
20230718,160400,954964410,19270,19270,19270,19270,0
|
|
20230718,160300,954964410,19270,19270,19270,19270,0
|
|
20230718,160200,954964410,19270,19270,19270,19270,0
|
|
20230718,160100,954964410,19270,19270,19270,19270,0
|
|
20230718,160000,954964410,19270,19270,19270,19270,0
|
|
20230718,155900,954964410,19270,19270,19270,19270,0
|
|
20230718,155800,954964410,19270,19270,19270,19270,0
|
|
20230718,155700,954964410,19270,19270,19270,19270,0
|
|
20230718,155600,954964410,19270,19270,19270,19270,0
|
|
20230718,155500,954964410,19270,19270,19270,19270,0
|
|
20230718,155400,954964410,19270,19270,19270,19270,0
|
|
20230718,155300,954964410,19270,19270,19270,19270,0
|
|
20230718,155200,954964410,19270,19270,19270,19270,0
|
|
20230718,155100,954964410,19270,19270,19270,19270,0
|
|
20230718,155000,954964410,19270,19270,19270,19270,0
|
|
20230718,154900,954964410,19270,19270,19270,19270,0
|
|
20230718,154800,954964410,19270,19270,19270,19270,0
|
|
20230718,154700,954964410,19270,19270,19270,19270,0
|
|
20230718,154600,954964410,19270,19270,19270,19270,0
|
|
20230718,154500,954964410,19270,19270,19270,19270,0
|
|
20230718,154400,954964410,19270,19270,19270,19270,0
|
|
20230718,154300,954964410,19270,19270,19270,19270,0
|
|
20230718,154200,954964410,19270,19270,19270,19270,0
|
|
20230718,154100,954964410,19270,19270,19270,19270,0
|
|
20230718,154000,954964410,19270,19270,19270,19270,0
|
|
20230718,153900,954964410,19270,19270,19270,19270,0
|
|
20230718,153800,954964410,19270,19270,19270,19270,0
|
|
20230718,153700,954964410,19270,19270,19270,19270,0
|
|
20230718,153600,954964410,19270,19270,19270,19270,2265
|
|
20230718,153500,954964410,19270,19270,19270,19270,0
|
|
20230718,153400,954964410,19270,19270,19270,19270,0
|
|
20230718,153300,954964410,19270,19270,19270,19270,0
|
|
20230718,153200,954964410,19270,19270,19270,19270,0
|
|
20230718,153100,954964410,19270,19270,19270,19270,0
|
|
20230718,153000,954964410,19270,19270,19270,19270,2265
|
|
20230718,152900,911317860,19180,19180,19180,19180,0
|
|
20230718,152800,911317860,19180,19180,19180,19180,0
|
|
20230718,152700,911317860,19180,19180,19180,19180,0
|
|
20230718,152600,911317860,19180,19180,19180,19180,0
|
|
20230718,152500,911317860,19180,19180,19180,19180,0
|
|
20230718,152400,911317860,19180,19180,19180,19180,0
|
|
20230718,152300,911317860,19180,19180,19180,19180,0
|
|
20230718,152200,911317860,19180,19180,19180,19180,0
|
|
20230718,152100,911317860,19180,19180,19180,19180,0
|
|
20230718,152000,911317860,19180,19180,19180,19180,0
|
|
20230718,151900,911317860,19180,19180,19180,19180,0
|
|
20230718,151800,911317860,19180,19180,19180,19180,0
|
|
20230718,151700,911317860,19180,19180,19180,19180,0
|
|
20230718,151600,911317860,19180,19160,19180,19150,44
|
|
20230718,151500,910475090,19160,19160,19160,19160,91
|
|
20230718,151400,908731530,19160,19160,19160,19160,70
|
|
20230718,151300,907390330,19160,19170,19170,19160,400
|
|
20230718,151200,899725340,19180,19180,19180,19180,0
|
|
20230718,151100,899725340,19180,19170,19190,19170,123
|
|
20230718,151000,897367020,19170,19170,19170,19170,130
|
|
20230718,150900,894874920,19180,19180,19180,19180,1
|
|
20230718,150800,894855740,19170,19170,19170,19170,46
|
|
20230718,150700,893973920,19170,19170,19170,19170,0
|
|
20230718,150600,893973920,19170,19170,19170,19170,38
|
|
20230718,150500,893245460,19170,19170,19170,19170,50
|
|
20230718,150400,892286960,19170,19170,19170,19170,0
|
|
20230718,150300,892286960,19170,19170,19170,19170,0
|
|
20230718,150200,892286960,19170,19170,19170,19170,0
|
|
20230718,150100,892286960,19170,19170,19170,19170,0
|
|
20230718,150000,892286960,19170,19170,19170,19170,239
|
|
20230718,145900,887705330,19170,19170,19170,19170,115
|
|
20230718,145800,885500780,19170,19170,19170,19170,1
|
|
20230718,145700,885481610,19170,19170,19170,19170,0
|
|
20230718,145600,885481610,19170,19170,19170,19170,0
|
|
20230718,145500,885481610,19170,19170,19170,19170,0
|
|
20230718,145400,885481610,19170,19170,19170,19170,0
|
|
20230718,145300,885481610,19170,19170,19170,19170,184
|
|
20230718,145200,881954330,19160,19160,19160,19160,32
|
|
20230718,145100,881341210,19170,19170,19170,19170,0
|
|
20230718,145000,881341210,19170,19170,19170,19170,1
|
|
20230718,144900,881322040,19170,19170,19170,19170,0
|
|
20230718,144800,881322040,19170,19170,19170,19170,0
|
|
20230718,144700,881322040,19170,19180,19180,19170,2
|
|
20230718,144600,881283690,19220,19210,19270,19210,366
|
|
20230718,144500,874245090,19160,19120,19160,19120,356
|
|
20230718,144400,867428480,19130,19130,19130,19130,0
|
|
20230718,144300,867428480,19130,19130,19130,19130,0
|
|
20230718,144200,867428480,19130,19130,19130,19130,0
|
|
20230718,144100,867428480,19130,19130,19130,19130,0
|
|
20230718,144000,867428480,19130,19130,19130,19130,52
|
|
20230718,143900,866433720,19130,19130,19130,19130,0
|
|
20230718,143800,866433720,19130,19130,19130,19130,0
|
|
20230718,143700,866433720,19130,19130,19130,19130,32
|
|
20230718,143600,865821560,19140,19140,19140,19140,2
|
|
20230718,143500,865783280,19130,19130,19130,19130,42
|
|
20230718,143400,864979820,19140,19140,19140,19140,1
|
|
20230718,143300,864960680,19140,19140,19140,19140,0
|
|
20230718,143200,864960680,19140,19140,19140,19140,52
|
|
20230718,143100,863965400,19140,19140,19140,19140,0
|
|
20230718,143000,863965400,19140,19140,19140,19140,32
|
|
20230718,142900,863352920,19140,19140,19140,19140,0
|
|
20230718,142800,863352920,19140,19140,19140,19140,0
|
|
20230718,142700,863352920,19140,19120,19140,19120,153
|
|
20230718,142600,860426150,19120,19120,19120,19120,44
|
|
20230718,142500,859584870,19130,19130,19130,19130,0
|
|
20230718,142400,859584870,19130,19130,19130,19130,33
|
|
20230718,142300,858953580,19130,19130,19130,19130,71
|
|
20230718,142200,857595350,19140,19140,19140,19140,0
|
|
20230718,142100,857595350,19140,19140,19140,19140,34
|
|
20230718,142000,856944590,19150,19150,19150,19150,1
|
|
20230718,141900,856925440,19140,19140,19140,19140,0
|
|
20230718,141800,856925440,19140,19140,19140,19140,38
|
|
20230718,141700,856198120,19150,19150,19150,19150,0
|
|
20230718,141600,856198120,19150,19150,19150,19150,4
|
|
20230718,141500,856121520,19140,19140,19140,19140,0
|
|
20230718,141400,856121520,19140,19130,19140,19130,50
|
|
20230718,141300,855164600,19130,19130,19130,19130,0
|
|
20230718,141200,855164600,19130,19130,19130,19130,285
|
|
20230718,141100,849712550,19130,19130,19130,19130,83
|
|
20230718,141000,848124760,19130,19130,19130,19130,0
|
|
20230718,140900,848124760,19130,19130,19130,19130,32
|
|
20230718,140800,847512600,19150,19150,19150,19150,0
|
|
20230718,140700,847512600,19150,19150,19150,19150,0
|
|
20230718,140600,847512600,19150,19150,19150,19150,5
|
|
20230718,140500,847416850,19150,19150,19150,19150,0
|
|
20230718,140400,847416850,19150,19160,19160,19150,256
|
|
20230718,140300,842514230,19180,19180,19180,19180,19
|
|
20230718,140200,842149810,19230,19230,19230,19230,24
|
|
20230718,140100,841688290,19140,19150,19150,19140,59
|
|
20230718,140000,840558630,19170,19140,19320,19140,552
|
|
20230718,135900,829973540,19130,19130,19130,19130,31
|
|
20230718,135800,829380510,19130,19130,19130,19130,0
|
|
20230718,135700,829380510,19130,19130,19130,19130,52
|
|
20230718,135600,828385750,19130,19130,19130,19130,0
|
|
20230718,135500,828385750,19130,19130,19130,19130,32
|
|
20230718,135400,827773590,19140,19140,19140,19140,12
|
|
20230718,135300,827543910,19140,19140,19140,19140,0
|
|
20230718,135200,827543910,19140,19140,19140,19140,0
|
|
20230718,135100,827543910,19140,19140,19140,19140,0
|
|
20230718,135000,827543910,19140,19140,19140,19140,355
|
|
20230718,134900,820749210,19140,19140,19140,19140,0
|
|
20230718,134800,820749210,19140,19140,19140,19140,1
|
|
20230718,134700,820730070,19130,19130,19130,19130,43
|
|
20230718,134600,819907480,19140,19140,19140,19140,0
|
|
20230718,134500,819907480,19140,19140,19140,19140,5
|
|
20230718,134400,819811780,19150,19150,19150,19150,1
|
|
20230718,134300,819792630,19140,19140,19140,19140,52
|
|
20230718,134200,818797350,19150,19150,19150,19150,0
|
|
20230718,134100,818797350,19150,19150,19150,19150,1
|
|
20230718,134000,818778200,19150,19160,19160,19150,2
|
|
20230718,133900,818739890,19140,19140,19140,19140,0
|
|
20230718,133800,818739890,19140,19140,19140,19140,0
|
|
20230718,133700,818739890,19140,19140,19140,19140,0
|
|
20230718,133600,818739890,19140,19140,19140,19140,5
|
|
20230718,133500,818644190,19200,19200,19200,19200,0
|
|
20230718,133400,818644190,19200,19200,19200,19200,20
|
|
20230718,133300,818260190,19210,19210,19210,19210,0
|
|
20230718,133200,818260190,19210,19200,19350,19200,159
|
|
20230718,133100,815193070,19190,19130,19340,19130,387
|
|
20230718,133000,807760030,19130,19130,19130,19130,0
|
|
20230718,132900,807760030,19130,19130,19130,19130,0
|
|
20230718,132800,807760030,19130,19130,19130,19130,33
|
|
20230718,132700,807128740,19130,19130,19130,19130,0
|
|
20230718,132600,807128740,19130,19130,19130,19130,43
|
|
20230718,132500,806306150,19130,19130,19130,19130,2
|
|
20230718,132400,806267890,19110,19110,19110,19110,0
|
|
20230718,132300,806267890,19110,19110,19110,19110,200
|
|
20230718,132200,802445890,19120,19130,19130,19120,362
|
|
20230718,132100,795524350,19140,19140,19140,19140,3
|
|
20230718,132000,795466930,19150,19150,19150,19150,5
|
|
20230718,131900,795371180,19150,19150,19150,19150,3
|
|
20230718,131800,795313730,19170,19170,19170,19170,0
|
|
20230718,131700,795313730,19170,19170,19170,19170,0
|
|
20230718,131600,795313730,19170,19170,19170,19170,10
|
|
20230718,131500,795122030,19170,19170,19170,19170,20
|
|
20230718,131400,794738630,19200,19120,19350,19120,576
|
|
20230718,131300,783653100,19120,19120,19120,19120,0
|
|
20230718,131200,783653100,19120,19120,19120,19120,0
|
|
20230718,131100,783653100,19120,19120,19120,19120,107
|
|
20230718,131000,781607260,19130,19130,19130,19130,47
|
|
20230718,130900,780708150,19130,19130,19130,19130,54
|
|
20230718,130800,779675130,19130,19130,19130,19130,0
|
|
20230718,130700,779675130,19130,19130,19130,19130,34
|
|
20230718,130600,779024710,19130,19130,19130,19130,0
|
|
20230718,130500,779024710,19130,19130,19130,19130,76
|
|
20230718,130400,777570830,19130,19130,19130,19130,0
|
|
20230718,130300,777570830,19130,19130,19130,19130,0
|
|
20230718,130200,777570830,19130,19140,19140,19130,39
|
|
20230718,130100,776824750,19130,19130,19130,19130,0
|
|
20230718,130000,776824750,19130,19130,19130,19130,50
|
|
20230718,125900,775868250,19130,19130,19130,19130,0
|
|
20230718,125800,775868250,19130,19130,19130,19130,0
|
|
20230718,125700,775868250,19130,19130,19130,19130,35
|
|
20230718,125600,775198700,19140,19140,19140,19140,0
|
|
20230718,125500,775198700,19140,19140,19140,19140,28
|
|
20230718,125400,774662780,19140,19140,19140,19140,0
|
|
20230718,125300,774662780,19140,19140,19140,19140,41
|
|
20230718,125200,773878040,19140,19140,19140,19140,0
|
|
20230718,125100,773878040,19140,19140,19140,19140,0
|
|
20230718,125000,773878040,19140,19140,19140,19140,53
|
|
20230718,124900,772863620,19150,19150,19150,19150,0
|
|
20230718,124800,772863620,19150,19150,19150,19150,25
|
|
20230718,124700,772384870,19140,19140,19140,19140,0
|
|
20230718,124600,772384870,19140,19140,19140,19140,49
|
|
20230718,124500,771447010,19140,19140,19140,19140,0
|
|
20230718,124400,771447010,19140,19140,19140,19140,0
|
|
20230718,124300,771447010,19140,19140,19140,19140,36
|
|
20230718,124200,770757970,19140,19140,19140,19140,0
|
|
20230718,124100,770757970,19140,19140,19140,19140,42
|
|
20230718,124000,769954090,19140,19140,19140,19140,50
|
|
20230718,123900,768997090,19140,19150,19150,19140,11
|
|
20230718,123800,768786450,19150,19150,19150,19150,39
|
|
20230718,123700,768039600,19150,19150,19150,19150,0
|
|
20230718,123600,768039600,19150,19150,19150,19150,50
|
|
20230718,123500,767082100,19160,19160,19160,19160,5
|
|
20230718,123400,766986300,19160,19230,19230,19160,126
|
|
20230718,123300,764566920,19360,19120,19360,19120,1804
|
|
20230718,123200,729983130,19120,19120,19120,19120,10
|
|
20230718,123100,729791930,19130,19130,19130,19130,2
|
|
20230718,123000,729753670,19130,19110,19130,19110,121
|
|
20230718,122900,727440940,19120,19130,19130,19120,129
|
|
20230718,122800,724974450,19130,19130,19130,19130,0
|
|
20230718,122700,724974450,19130,19120,19130,19120,142
|
|
20230718,122600,722259150,19120,19120,19120,19120,0
|
|
20230718,122500,722259150,19120,19120,19120,19120,0
|
|
20230718,122400,722259150,19120,19140,19140,19120,508
|
|
20230718,122300,712539450,19140,19140,19140,19140,0
|
|
20230718,122200,712539450,19140,19140,19140,19140,44
|
|
20230718,122100,711697290,19140,19140,19140,19140,0
|
|
20230718,122000,711697290,19140,19140,19140,19140,0
|
|
20230718,121900,711697290,19140,19140,19140,19140,40
|
|
20230718,121800,710931690,19140,19140,19140,19140,0
|
|
20230718,121700,710931690,19140,19140,19140,19140,48
|
|
20230718,121600,710012970,19140,19140,19140,19140,0
|
|
20230718,121500,710012970,19140,19140,19140,19140,37
|
|
20230718,121400,709304790,19150,19150,19150,19150,0
|
|
20230718,121300,709304790,19150,19150,19150,19150,1
|
|
20230718,121200,709285640,19140,19140,19140,19140,44
|
|
20230718,121100,708443480,19140,19140,19140,19140,0
|
|
20230718,121000,708443480,19140,19140,19140,19140,41
|
|
20230718,120900,707658740,19140,19140,19140,19140,0
|
|
20230718,120800,707658740,19140,19140,19140,19140,49
|
|
20230718,120700,706720880,19150,19150,19150,19150,2
|
|
20230718,120600,706682580,19160,19160,19160,19160,0
|
|
20230718,120500,706682580,19160,19160,19160,19160,10
|
|
20230718,120400,706490980,19150,19150,19150,19150,165
|
|
20230718,120300,703331230,19150,19150,19150,19150,0
|
|
20230718,120200,703331230,19150,19150,19150,19150,0
|
|
20230718,120100,703331230,19150,19150,19150,19150,15
|
|
20230718,120000,703043980,19200,19200,19200,19200,0
|
|
20230718,115900,703043980,19200,19200,19200,19200,0
|
|
20230718,115800,703043980,19200,19200,19200,19200,0
|
|
20230718,115700,703043980,19200,19200,19200,19200,0
|
|
20230718,115600,703043980,19200,19200,19200,19200,30
|
|
20230718,115500,702467980,19200,19200,19200,19200,1
|
|
20230718,115400,702448780,19210,19210,19210,19210,1
|
|
20230718,115300,702429570,19210,19210,19210,19210,0
|
|
20230718,115200,702429570,19210,19210,19210,19210,0
|
|
20230718,115100,702429570,19210,19210,19210,19210,11
|
|
20230718,115000,702218260,19240,19240,19240,19240,0
|
|
20230718,114900,702218260,19240,19240,19240,19240,0
|
|
20230718,114800,702218260,19240,19240,19240,19240,0
|
|
20230718,114700,702218260,19240,19300,19300,19240,131
|
|
20230718,114600,699693680,19350,19140,19350,19140,2108
|
|
20230718,114500,659195520,19130,19130,19130,19130,430
|
|
20230718,114400,650969620,19130,19140,19140,19130,299
|
|
20230718,114300,645247460,19150,19150,19150,19150,0
|
|
20230718,114200,645247460,19150,19150,19150,19150,0
|
|
20230718,114100,645247460,19150,19150,19150,19150,0
|
|
20230718,114000,645247460,19150,19150,19150,19150,374
|
|
20230718,113900,638085360,19150,19150,19150,19150,50
|
|
20230718,113800,637127860,19150,19150,19150,19150,0
|
|
20230718,113700,637127860,19150,19150,19150,19150,35
|
|
20230718,113600,636457610,19150,19150,19150,19150,0
|
|
20230718,113500,636457610,19150,19160,19160,19150,4
|
|
20230718,113400,636381000,19150,19150,19150,19150,46
|
|
20230718,113300,635500100,19160,19160,19160,19160,1
|
|
20230718,113200,635480940,19160,19160,19160,19160,233
|
|
20230718,113100,631016660,19170,19170,19170,19170,10
|
|
20230718,113000,630824960,19170,19170,19170,19170,1
|
|
20230718,112900,630805790,19160,19160,19160,19160,52
|
|
20230718,112800,629809470,19160,19160,19160,19160,0
|
|
20230718,112700,629809470,19160,19170,19170,19160,33
|
|
20230718,112600,629177180,19170,19170,19170,19170,1
|
|
20230718,112500,629158010,19170,19170,19170,19170,3
|
|
20230718,112400,629100500,19170,19170,19170,19170,0
|
|
20230718,112300,629100500,19170,19170,19170,19170,30
|
|
20230718,112200,628525400,19170,19170,19170,19170,38
|
|
20230718,112100,627796940,19170,19170,19170,19170,0
|
|
20230718,112000,627796940,19170,19180,19180,19170,201
|
|
20230718,111900,623943740,19180,19180,19180,19180,1
|
|
20230718,111800,623924560,19170,19170,19170,19170,37
|
|
20230718,111700,623215270,19180,19180,19180,19180,0
|
|
20230718,111600,623215270,19180,19180,19180,19180,0
|
|
20230718,111500,623215270,19180,19180,19180,19180,20
|
|
20230718,111400,622831670,19180,19180,19180,19180,10
|
|
20230718,111300,622639870,19180,19180,19180,19180,0
|
|
20230718,111200,622639870,19180,19190,19190,19180,230
|
|
20230718,111100,618226370,19180,19180,19180,19180,0
|
|
20230718,111000,618226370,19180,19180,19180,19180,43
|
|
20230718,110900,617401630,19190,19190,19190,19190,86
|
|
20230718,110800,615751290,19180,19180,19180,19180,41
|
|
20230718,110700,614964910,19190,19190,19190,19190,0
|
|
20230718,110600,614964910,19190,19190,19190,19190,25
|
|
20230718,110500,614485160,19190,19190,19190,19190,0
|
|
20230718,110400,614485160,19190,19190,19190,19190,0
|
|
20230718,110300,614485160,19190,19190,19190,19190,140
|
|
20230718,110200,611798560,19190,19190,19190,19190,12
|
|
20230718,110100,611568280,19200,19210,19210,19200,247
|
|
20230718,110000,606824430,19210,19210,19210,19210,9
|
|
20230718,105900,606651540,19210,19220,19220,19210,73
|
|
20230718,105800,605249000,19230,19230,19230,19230,0
|
|
20230718,105700,605249000,19230,19230,19230,19230,2
|
|
20230718,105600,605210540,19230,19240,19240,19230,11
|
|
20230718,105500,604999000,19240,19230,19250,19230,10
|
|
20230718,105400,604806570,19250,19250,19250,19250,1
|
|
20230718,105300,604787320,19250,19260,19260,19250,206
|
|
20230718,105200,600820770,19260,19370,19370,19260,616
|
|
20230718,105100,588925890,19370,19200,19500,19200,1011
|
|
20230718,105000,569387440,19190,19080,19190,19080,1323
|
|
20230718,104900,544065370,19080,19100,19100,19080,608
|
|
20230718,104800,532458660,19100,19140,19140,19100,196
|
|
20230718,104700,528712980,19150,19150,19150,19150,49
|
|
20230718,104600,527774630,19180,19180,19180,19180,0
|
|
20230718,104500,527774630,19180,19180,19180,19180,0
|
|
20230718,104400,527774630,19180,19200,19200,19160,101
|
|
20230718,104300,525838450,19200,19200,19200,19200,0
|
|
20230718,104200,525838450,19200,19250,19250,19200,190
|
|
20230718,104100,522185190,19250,19290,19290,19250,7
|
|
20230718,104000,522050390,19250,19310,19310,19250,854
|
|
20230718,103900,505570090,19320,19330,19330,19310,274
|
|
20230718,103800,500279070,19340,19430,19440,19340,710
|
|
20230718,103700,486513780,19430,19750,19750,19430,537
|
|
20230718,103600,475976410,19750,19810,20200,19740,2329
|
|
20230718,103500,429699920,19720,19180,20300,19180,7126
|
|
20230718,103400,289663660,19180,19110,19180,19100,1013
|
|
20230718,103300,270253920,19110,19110,19110,19100,463
|
|
20230718,103200,261406740,19120,19120,19120,19120,0
|
|
20230718,103100,261406740,19120,19120,19120,19120,0
|
|
20230718,103000,261406740,19120,19070,19140,19070,759
|
|
20230718,102900,246914610,19070,19070,19070,19070,100
|
|
20230718,102800,245007610,19080,19080,19080,19080,0
|
|
20230718,102700,245007610,19080,19100,19100,19080,337
|
|
20230718,102600,238575720,19100,19100,19100,19100,0
|
|
20230718,102500,238575720,19100,19100,19100,19100,77
|
|
20230718,102400,237105020,19100,19110,19110,19100,125
|
|
20230718,102300,234716520,19110,19110,19110,19110,99
|
|
20230718,102200,232824630,19120,19150,19150,19120,355
|
|
20230718,102100,226032020,19150,19080,19160,19080,2133
|
|
20230718,102000,185237940,19060,19080,19090,19060,453
|
|
20230718,101900,176596070,19070,19000,19070,18990,555
|
|
20230718,101800,166041330,19000,19010,19010,19000,139
|
|
20230718,101700,163399140,19000,19000,19000,19000,0
|
|
20230718,101600,163399140,19000,19000,19000,19000,0
|
|
20230718,101500,163399140,19000,19000,19000,19000,0
|
|
20230718,101400,163399140,19000,19010,19010,19000,301
|
|
20230718,101300,157679130,19020,19040,19040,19020,113
|
|
20230718,101200,155529810,19050,19060,19060,19030,395
|
|
20230718,101100,148006580,19070,19080,19080,19070,98
|
|
20230718,101000,146137670,19080,19080,19080,19080,0
|
|
20230718,100900,146137670,19080,19100,19100,19080,262
|
|
20230718,100800,141136340,19110,19110,19110,19110,4
|
|
20230718,100700,141059900,19110,19110,19110,19110,10
|
|
20230718,100600,140868800,19110,19110,19150,19110,71
|
|
20230718,100500,139511950,19120,19080,19130,19080,250
|
|
20230718,100400,134731810,19070,18940,19070,18940,1621
|
|
20230718,100300,103911000,18950,18950,18950,18950,0
|
|
20230718,100200,103911000,18950,18950,18950,18950,0
|
|
20230718,100100,103911000,18950,18950,18950,18950,1
|
|
20230718,100000,103892050,18960,18960,18960,18960,0
|
|
20230718,095900,103892050,18960,18960,18960,18960,1
|
|
20230718,095800,103873090,18970,18970,18970,18970,0
|
|
20230718,095700,103873090,18970,18950,18970,18940,202
|
|
20230718,095600,100046150,18960,18990,19020,18960,174
|
|
20230718,095500,96743500,18970,18980,18980,18970,121
|
|
20230718,095400,94447770,18980,18980,18980,18980,53
|
|
20230718,095300,93441830,18980,18890,18980,18890,299
|
|
20230718,095200,87778710,18880,18880,18880,18880,0
|
|
20230718,095100,87778710,18880,18880,18880,18880,175
|
|
20230718,095000,84474710,18880,18880,18880,18880,150
|
|
20230718,094900,81642710,18880,18880,18880,18880,20
|
|
20230718,094800,81265110,18880,18880,18880,18880,0
|
|
20230718,094700,81265110,18880,18880,18880,18880,36
|
|
20230718,094600,80585430,18890,18890,18890,18890,0
|
|
20230718,094500,80585430,18890,18890,18890,18880,66
|
|
20230718,094400,79338950,18880,18880,18880,18880,2
|
|
20230718,094300,79301190,18880,18890,18890,18880,126
|
|
20230718,094200,76922260,18890,18900,18900,18890,238
|
|
20230718,094100,72426310,18900,18910,18910,18900,1053
|
|
20230718,094000,52521620,18910,18920,18920,18910,58
|
|
20230718,093900,51424740,18920,18910,18920,18910,14
|
|
20230718,093800,51159890,18920,18920,18920,18920,16
|
|
20230718,093700,50857170,18930,18930,18930,18920,143
|
|
20230718,093600,48151540,18930,18930,18930,18930,0
|
|
20230718,093500,48151540,18930,18940,18940,18930,114
|
|
20230718,093400,45993460,18950,18950,18950,18950,101
|
|
20230718,093300,44079510,18960,18960,18960,18960,0
|
|
20230718,093200,44079510,18960,18960,18960,18960,50
|
|
20230718,093100,43131510,18960,18950,18960,18950,21
|
|
20230718,093000,42733470,18940,18940,18940,18920,440
|
|
20230718,092900,34401410,18930,18930,18930,18930,35
|
|
20230718,092800,33738860,18930,18940,18940,18930,126
|
|
20230718,092700,31353430,18950,18950,18950,18950,127
|
|
20230718,092600,28946780,18960,18960,18960,18960,100
|
|
20230718,092500,27050780,18970,18980,18980,18970,113
|
|
20230718,092400,24907150,18980,18980,18980,18980,100
|
|
20230718,092300,23009150,18980,18980,18980,18980,33
|
|
20230718,092200,22382810,18980,18980,18980,18980,0
|
|
20230718,092100,22382810,18980,18990,18990,18980,232
|
|
20230718,092000,17978380,19000,19010,19010,19000,201
|
|
20230718,091900,14158380,19000,19000,19000,19000,0
|
|
20230718,091800,14158380,19000,19000,19000,19000,0
|
|
20230718,091700,14158380,19000,19000,19000,19000,0
|
|
20230718,091600,14158380,19000,19000,19000,19000,0
|
|
20230718,091500,14158380,19000,19030,19030,19000,65
|
|
20230718,091400,12923310,19030,19030,19030,19030,1
|
|
20230718,091300,12904280,19030,19030,19030,19030,0
|
|
20230718,091200,12904280,19030,19030,19030,19030,5
|
|
20230718,091100,12809130,19030,19030,19030,19030,3
|
|
20230718,091000,12752040,19030,19030,19030,19030,0
|
|
20230718,090900,12752040,19030,19050,19050,19030,7
|
|
20230718,090800,12618710,19040,19040,19040,19040,0
|
|
20230718,090700,12618710,19040,19040,19040,19040,0
|
|
20230718,090600,12618710,19040,19040,19040,19040,0
|
|
20230718,090500,12618710,19040,19040,19040,19040,0
|
|
20230718,090400,12618710,19040,19040,19040,19040,0
|
|
20230718,090300,12618710,19040,19050,19050,19040,32
|
|
20230718,090200,12009420,19060,18960,19070,18920,202
|
|
20230718,090100,8183700,18900,18900,18900,18900,0
|
|
20230718,090000,8183700,18900,18900,18900,18900,433
|