579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,183600,546128940,19380,19380,19380,19380,5288
|
|
20230719,183500,546128940,19380,19380,19380,19380,0
|
|
20230719,183400,546128940,19380,19380,19380,19380,0
|
|
20230719,183300,546128940,19380,19380,19380,19380,0
|
|
20230719,183200,546128940,19380,19380,19380,19380,0
|
|
20230719,183100,546128940,19380,19380,19380,19380,0
|
|
20230719,183000,546128940,19380,19380,19380,19380,0
|
|
20230719,182900,546128940,19380,19380,19380,19380,0
|
|
20230719,182800,546128940,19380,19380,19380,19380,0
|
|
20230719,182700,546128940,19380,19380,19380,19380,0
|
|
20230719,182600,546128940,19380,19380,19380,19380,0
|
|
20230719,182500,546128940,19380,19380,19380,19380,0
|
|
20230719,182400,546128940,19380,19380,19380,19380,0
|
|
20230719,182300,546128940,19380,19380,19380,19380,0
|
|
20230719,182200,546128940,19380,19380,19380,19380,0
|
|
20230719,182100,546128940,19380,19380,19380,19380,0
|
|
20230719,182000,546128940,19380,19380,19380,19380,0
|
|
20230719,181900,546128940,19380,19380,19380,19380,0
|
|
20230719,181800,546128940,19380,19380,19380,19380,0
|
|
20230719,181700,546128940,19380,19380,19380,19380,0
|
|
20230719,181600,546128940,19380,19380,19380,19380,0
|
|
20230719,181500,546128940,19380,19380,19380,19380,0
|
|
20230719,181400,546128940,19380,19380,19380,19380,0
|
|
20230719,181300,546128940,19380,19380,19380,19380,0
|
|
20230719,181200,546128940,19380,19380,19380,19380,0
|
|
20230719,181100,546128940,19380,19380,19380,19380,0
|
|
20230719,181000,546128940,19380,19380,19380,19380,0
|
|
20230719,180900,546128940,19380,19380,19380,19380,0
|
|
20230719,180800,546128940,19380,19380,19380,19380,0
|
|
20230719,180700,546128940,19380,19380,19380,19380,0
|
|
20230719,180600,546128940,19380,19380,19380,19380,5288
|
|
20230719,180500,546128940,19380,19380,19380,19380,0
|
|
20230719,180400,546128940,19380,19380,19380,19380,0
|
|
20230719,180300,546128940,19380,19380,19380,19380,0
|
|
20230719,180200,546128940,19380,19380,19380,19380,0
|
|
20230719,180100,546128940,19380,19380,19380,19380,0
|
|
20230719,180000,546128940,19380,19380,19380,19380,0
|
|
20230719,175900,546128940,19380,19380,19380,19380,0
|
|
20230719,175800,546128940,19380,19380,19380,19380,0
|
|
20230719,175700,546128940,19380,19380,19380,19380,0
|
|
20230719,175600,546128940,19380,19380,19380,19380,0
|
|
20230719,175500,546128940,19380,19380,19380,19380,0
|
|
20230719,175400,546128940,19380,19380,19380,19380,0
|
|
20230719,175300,546128940,19380,19380,19380,19380,0
|
|
20230719,175200,546128940,19380,19380,19380,19380,0
|
|
20230719,175100,546128940,19380,19380,19380,19380,0
|
|
20230719,175000,546128940,19380,19380,19380,19380,0
|
|
20230719,174900,546128940,19380,19380,19380,19380,0
|
|
20230719,174800,546128940,19380,19380,19380,19380,0
|
|
20230719,174700,546128940,19380,19380,19380,19380,0
|
|
20230719,174600,546128940,19380,19380,19380,19380,0
|
|
20230719,174500,546128940,19380,19380,19380,19380,0
|
|
20230719,174400,546128940,19380,19380,19380,19380,0
|
|
20230719,174300,546128940,19380,19380,19380,19380,0
|
|
20230719,174200,546128940,19380,19380,19380,19380,0
|
|
20230719,174100,546128940,19380,19380,19380,19380,0
|
|
20230719,174000,546128940,19380,19380,19380,19380,0
|
|
20230719,173900,546128940,19380,19380,19380,19380,0
|
|
20230719,173800,546128940,19380,19380,19380,19380,0
|
|
20230719,173700,546128940,19380,19380,19380,19380,0
|
|
20230719,173600,546128940,19380,19380,19380,19380,5288
|
|
20230719,173500,546128940,19380,19380,19380,19380,0
|
|
20230719,173400,546128940,19380,19380,19380,19380,0
|
|
20230719,173300,546128940,19380,19380,19380,19380,0
|
|
20230719,173200,546128940,19380,19380,19380,19380,0
|
|
20230719,173100,546128940,19380,19380,19380,19380,0
|
|
20230719,173000,546128940,19380,19380,19380,19380,0
|
|
20230719,172900,546128940,19380,19380,19380,19380,0
|
|
20230719,172800,546128940,19380,19380,19380,19380,0
|
|
20230719,172700,546128940,19380,19380,19380,19380,0
|
|
20230719,172600,546128940,19380,19380,19380,19380,0
|
|
20230719,172500,546128940,19380,19380,19380,19380,0
|
|
20230719,172400,546128940,19380,19380,19380,19380,0
|
|
20230719,172300,546128940,19380,19380,19380,19380,0
|
|
20230719,172200,546128940,19380,19380,19380,19380,0
|
|
20230719,172100,546128940,19380,19380,19380,19380,0
|
|
20230719,172000,546128940,19380,19380,19380,19380,0
|
|
20230719,171900,546128940,19380,19380,19380,19380,0
|
|
20230719,171800,546128940,19380,19380,19380,19380,0
|
|
20230719,171700,546128940,19380,19380,19380,19380,0
|
|
20230719,171600,546128940,19380,19380,19380,19380,0
|
|
20230719,171500,546128940,19380,19380,19380,19380,0
|
|
20230719,171400,546128940,19380,19380,19380,19380,0
|
|
20230719,171300,546128940,19380,19380,19380,19380,0
|
|
20230719,171200,546128940,19380,19380,19380,19380,0
|
|
20230719,171100,546128940,19380,19380,19380,19380,0
|
|
20230719,171000,546128940,19380,19380,19380,19380,0
|
|
20230719,170900,546128940,19380,19380,19380,19380,0
|
|
20230719,170800,546128940,19380,19380,19380,19380,0
|
|
20230719,170700,546128940,19380,19380,19380,19380,0
|
|
20230719,170600,546128940,19380,19380,19380,19380,5288
|
|
20230719,170500,546128940,19380,19380,19380,19380,0
|
|
20230719,170400,546128940,19380,19380,19380,19380,0
|
|
20230719,170300,546128940,19380,19380,19380,19380,0
|
|
20230719,170200,546128940,19380,19380,19380,19380,0
|
|
20230719,170100,546128940,19380,19380,19380,19380,0
|
|
20230719,170000,546128940,19380,19380,19380,19380,0
|
|
20230719,165900,546128940,19380,19380,19380,19380,0
|
|
20230719,165800,546128940,19380,19380,19380,19380,0
|
|
20230719,165700,546128940,19380,19380,19380,19380,0
|
|
20230719,165600,546128940,19380,19380,19380,19380,0
|
|
20230719,165500,546128940,19380,19380,19380,19380,0
|
|
20230719,165400,546128940,19380,19380,19380,19380,0
|
|
20230719,165300,546128940,19380,19380,19380,19380,0
|
|
20230719,165200,546128940,19380,19380,19380,19380,0
|
|
20230719,165100,546128940,19380,19380,19380,19380,0
|
|
20230719,165000,546128940,19380,19380,19380,19380,0
|
|
20230719,164900,546128940,19380,19380,19380,19380,0
|
|
20230719,164800,546128940,19380,19380,19380,19380,0
|
|
20230719,164700,546128940,19380,19380,19380,19380,0
|
|
20230719,164600,546128940,19380,19380,19380,19380,0
|
|
20230719,164500,546128940,19380,19380,19380,19380,0
|
|
20230719,164400,546128940,19380,19380,19380,19380,0
|
|
20230719,164300,546128940,19380,19380,19380,19380,0
|
|
20230719,164200,546128940,19380,19380,19380,19380,0
|
|
20230719,164100,546128940,19380,19380,19380,19380,0
|
|
20230719,164000,546128940,19380,19380,19380,19380,0
|
|
20230719,163900,546128940,19380,19380,19380,19380,0
|
|
20230719,163800,546128940,19380,19380,19380,19380,0
|
|
20230719,163700,546128940,19380,19380,19380,19380,0
|
|
20230719,163600,546128940,19380,19380,19380,19380,5288
|
|
20230719,163500,546128940,19380,19380,19380,19380,0
|
|
20230719,163400,546128940,19380,19380,19380,19380,0
|
|
20230719,163300,546128940,19380,19380,19380,19380,0
|
|
20230719,163200,546128940,19380,19380,19380,19380,0
|
|
20230719,163100,546128940,19380,19380,19380,19380,0
|
|
20230719,163000,546128940,19380,19380,19380,19380,0
|
|
20230719,162900,546128940,19380,19380,19380,19380,0
|
|
20230719,162800,546128940,19380,19380,19380,19380,0
|
|
20230719,162700,546128940,19380,19380,19380,19380,0
|
|
20230719,162600,546128940,19380,19380,19380,19380,0
|
|
20230719,162500,546128940,19380,19380,19380,19380,0
|
|
20230719,162400,546128940,19380,19380,19380,19380,0
|
|
20230719,162300,546128940,19380,19380,19380,19380,0
|
|
20230719,162200,546128940,19380,19380,19380,19380,0
|
|
20230719,162100,546128940,19380,19380,19380,19380,0
|
|
20230719,162000,546128940,19380,19380,19380,19380,0
|
|
20230719,161900,546128940,19380,19380,19380,19380,0
|
|
20230719,161800,546128940,19380,19380,19380,19380,0
|
|
20230719,161700,546128940,19380,19380,19380,19380,0
|
|
20230719,161600,546128940,19380,19380,19380,19380,0
|
|
20230719,161500,546128940,19380,19380,19380,19380,0
|
|
20230719,161400,546128940,19380,19380,19380,19380,0
|
|
20230719,161300,546128940,19380,19380,19380,19380,0
|
|
20230719,161200,546128940,19380,19380,19380,19380,0
|
|
20230719,161100,546128940,19380,19380,19380,19380,0
|
|
20230719,161000,546128940,19380,19380,19380,19380,0
|
|
20230719,160900,546128940,19380,19380,19380,19380,0
|
|
20230719,160800,546128940,19380,19380,19380,19380,0
|
|
20230719,160700,546128940,19380,19380,19380,19380,0
|
|
20230719,160600,546128940,19380,19380,19380,19380,5288
|
|
20230719,160500,546128940,19380,19380,19380,19380,0
|
|
20230719,160400,546128940,19380,19380,19380,19380,0
|
|
20230719,160300,546128940,19380,19380,19380,19380,0
|
|
20230719,160200,546128940,19380,19380,19380,19380,0
|
|
20230719,160100,546128940,19380,19380,19380,19380,0
|
|
20230719,160000,546128940,19380,19380,19380,19380,0
|
|
20230719,155900,546128940,19380,19380,19380,19380,0
|
|
20230719,155800,546128940,19380,19380,19380,19380,0
|
|
20230719,155700,546128940,19380,19380,19380,19380,0
|
|
20230719,155600,546128940,19380,19380,19380,19380,0
|
|
20230719,155500,546128940,19380,19380,19380,19380,0
|
|
20230719,155400,546128940,19380,19380,19380,19380,0
|
|
20230719,155300,546128940,19380,19380,19380,19380,0
|
|
20230719,155200,546128940,19380,19380,19380,19380,0
|
|
20230719,155100,546128940,19380,19380,19380,19380,0
|
|
20230719,155000,546128940,19380,19380,19380,19380,0
|
|
20230719,154900,546128940,19380,19380,19380,19380,0
|
|
20230719,154800,546128940,19380,19380,19380,19380,0
|
|
20230719,154700,546128940,19380,19380,19380,19380,0
|
|
20230719,154600,546128940,19380,19380,19380,19380,0
|
|
20230719,154500,546128940,19380,19380,19380,19380,0
|
|
20230719,154400,546128940,19380,19380,19380,19380,0
|
|
20230719,154300,546128940,19380,19380,19380,19380,0
|
|
20230719,154200,546128940,19380,19380,19380,19380,0
|
|
20230719,154100,546128940,19380,19380,19380,19380,0
|
|
20230719,154000,546128940,19380,19380,19380,19380,0
|
|
20230719,153900,546128940,19380,19380,19380,19380,0
|
|
20230719,153800,546128940,19380,19380,19380,19380,0
|
|
20230719,153700,546128940,19380,19380,19380,19380,0
|
|
20230719,153600,546128940,19380,19380,19380,19380,5288
|
|
20230719,153500,546128940,19380,19380,19380,19380,0
|
|
20230719,153400,546128940,19380,19380,19380,19380,0
|
|
20230719,153300,546128940,19380,19380,19380,19380,0
|
|
20230719,153200,546128940,19380,19380,19380,19380,0
|
|
20230719,153100,546128940,19380,19380,19380,19380,0
|
|
20230719,153000,546128940,19380,19380,19380,19380,5288
|
|
20230719,152900,443647500,19300,19300,19300,19300,0
|
|
20230719,152800,443647500,19300,19300,19300,19300,0
|
|
20230719,152700,443647500,19300,19300,19300,19300,0
|
|
20230719,152600,443647500,19300,19300,19300,19300,0
|
|
20230719,152500,443647500,19300,19300,19300,19300,0
|
|
20230719,152400,443647500,19300,19300,19300,19300,0
|
|
20230719,152300,443647500,19300,19300,19300,19300,0
|
|
20230719,152200,443647500,19300,19300,19300,19300,0
|
|
20230719,152100,443647500,19300,19300,19300,19300,0
|
|
20230719,152000,443647500,19300,19300,19300,19300,0
|
|
20230719,151900,443647500,19300,19300,19300,19300,10
|
|
20230719,151800,443454500,19300,19300,19300,19300,247
|
|
20230719,151700,438687400,19310,19260,19310,19260,1089
|
|
20230719,151600,417683370,19260,19260,19260,19260,51
|
|
20230719,151500,416701110,19250,19240,19290,19240,4037
|
|
20230719,151400,338968450,19230,19110,19230,19110,1559
|
|
20230719,151300,309029290,19110,19110,19110,19110,0
|
|
20230719,151200,309029290,19110,19110,19110,19110,0
|
|
20230719,151100,309029290,19110,19110,19110,19110,0
|
|
20230719,151000,309029290,19110,19110,19110,19110,1
|
|
20230719,150900,309010180,19110,19110,19110,19110,0
|
|
20230719,150800,309010180,19110,19110,19110,19110,0
|
|
20230719,150700,309010180,19110,19110,19110,19110,0
|
|
20230719,150600,309010180,19110,19110,19110,19110,0
|
|
20230719,150500,309010180,19110,19110,19110,19110,0
|
|
20230719,150400,309010180,19110,19110,19110,19110,1
|
|
20230719,150300,308991070,19070,19070,19070,19070,0
|
|
20230719,150200,308991070,19070,19070,19070,19070,0
|
|
20230719,150100,308991070,19070,19070,19070,19070,0
|
|
20230719,150000,308991070,19070,19070,19070,19070,53
|
|
20230719,145900,307980360,19090,19090,19090,19090,50
|
|
20230719,145800,307025860,19090,19090,19090,19090,1
|
|
20230719,145700,307006770,19090,19090,19090,19090,24
|
|
20230719,145600,306548610,19090,19090,19090,19090,36
|
|
20230719,145500,305861370,19080,19080,19080,19080,0
|
|
20230719,145400,305861370,19080,19080,19080,19080,0
|
|
20230719,145300,305861370,19080,19080,19080,19080,40
|
|
20230719,145200,305098170,19070,19070,19070,19070,0
|
|
20230719,145100,305098170,19070,19070,19070,19070,40
|
|
20230719,145000,304335370,19070,19070,19070,19070,2
|
|
20230719,144900,304297230,19070,19070,19070,19070,43
|
|
20230719,144800,303477220,19070,19070,19070,19070,39
|
|
20230719,144700,302733490,19070,19070,19070,19070,0
|
|
20230719,144600,302733490,19070,19060,19070,19060,109
|
|
20230719,144500,300655310,19060,19060,19060,19060,40
|
|
20230719,144400,299892910,19050,19050,19050,19050,40
|
|
20230719,144300,299130910,19050,19050,19050,19050,0
|
|
20230719,144200,299130910,19050,19050,19050,19050,41
|
|
20230719,144100,298349860,19050,19050,19050,19050,0
|
|
20230719,144000,298349860,19050,19050,19050,19050,44
|
|
20230719,143900,297511660,19050,19050,19050,19050,0
|
|
20230719,143800,297511660,19050,19050,19050,19050,37
|
|
20230719,143700,296806810,19060,19060,19060,19060,0
|
|
20230719,143600,296806810,19060,19060,19060,19060,0
|
|
20230719,143500,296806810,19060,19060,19060,19060,37
|
|
20230719,143400,296101590,19060,19060,19060,19060,3
|
|
20230719,143300,296044410,19060,19060,19060,19060,40
|
|
20230719,143200,295282010,19060,19060,19060,19060,0
|
|
20230719,143100,295282010,19060,19060,19060,19060,40
|
|
20230719,143000,294519610,19060,19060,19060,19060,0
|
|
20230719,142900,294519610,19060,19060,19060,19060,41
|
|
20230719,142800,293738150,19070,19070,19070,19070,0
|
|
20230719,142700,293738150,19070,19070,19070,19070,5
|
|
20230719,142600,293642800,19070,19070,19070,19070,20
|
|
20230719,142500,293261400,19060,19060,19060,19060,0
|
|
20230719,142400,293261400,19060,19060,19060,19060,40
|
|
20230719,142300,292499000,19060,19060,19060,19060,0
|
|
20230719,142200,292499000,19060,19060,19060,19060,43
|
|
20230719,142100,291679420,19070,19070,19070,19070,0
|
|
20230719,142000,291679420,19070,19070,19070,19070,38
|
|
20230719,141900,290954760,19070,19070,19070,19070,3
|
|
20230719,141800,290897550,19060,19060,19060,19060,44
|
|
20230719,141700,290058910,19060,19060,19060,19060,0
|
|
20230719,141600,290058910,19060,19060,19060,19060,38
|
|
20230719,141500,289334630,19060,19060,19060,19060,0
|
|
20230719,141400,289334630,19060,19060,19060,19060,0
|
|
20230719,141300,289334630,19060,19060,19060,19060,42
|
|
20230719,141200,288534110,19070,19070,19070,19070,0
|
|
20230719,141100,288534110,19070,19070,19070,19070,36
|
|
20230719,141000,287847590,19070,19070,19070,19070,0
|
|
20230719,140900,287847590,19070,19070,19070,19070,64
|
|
20230719,140800,286627110,19070,19070,19070,19070,2
|
|
20230719,140700,286588970,19060,19060,19060,19060,106
|
|
20230719,140600,284568610,19060,19060,19060,19060,0
|
|
20230719,140500,284568610,19060,19060,19060,19060,30
|
|
20230719,140400,283996810,19060,19060,19060,19060,0
|
|
20230719,140300,283996810,19060,19060,19060,19060,0
|
|
20230719,140200,283996810,19060,19060,19060,19060,35
|
|
20230719,140100,283329710,19050,19050,19050,19050,10
|
|
20230719,140000,283139210,19060,19060,19060,19060,30
|
|
20230719,135900,282567410,19060,19060,19060,19060,1
|
|
20230719,135800,282548350,19060,19060,19060,19060,92
|
|
20230719,135700,280794830,19060,19060,19060,19060,0
|
|
20230719,135600,280794830,19060,19060,19060,19060,31
|
|
20230719,135500,280203970,19060,19060,19060,19060,0
|
|
20230719,135400,280203970,19060,19060,19060,19060,35
|
|
20230719,135300,279536870,19060,19060,19060,19060,100
|
|
20230719,135200,277630870,19060,19060,19060,19060,0
|
|
20230719,135100,277630870,19060,19060,19060,19060,29
|
|
20230719,135000,277078130,19060,19060,19060,19060,0
|
|
20230719,134900,277078130,19060,19070,19070,19060,68
|
|
20230719,134800,275781700,19070,19070,19070,19070,15
|
|
20230719,134700,275495650,19060,19060,19060,19060,31
|
|
20230719,134600,274904790,19070,19070,19070,19070,0
|
|
20230719,134500,274904790,19070,19070,19070,19070,18
|
|
20230719,134400,274561530,19070,19070,19070,19070,0
|
|
20230719,134300,274561530,19070,19070,19070,19070,32
|
|
20230719,134200,273951290,19070,19070,19070,19070,0
|
|
20230719,134100,273951290,19070,19070,19070,19070,0
|
|
20230719,134000,273951290,19070,19070,19070,19070,35
|
|
20230719,133900,273283840,19070,19070,19070,19070,0
|
|
20230719,133800,273283840,19070,19080,19080,19070,104
|
|
20230719,133700,271299810,19080,19080,19080,19080,25
|
|
20230719,133600,270822810,19070,19070,19070,19070,33
|
|
20230719,133500,270193500,19070,19070,19070,19070,0
|
|
20230719,133400,270193500,19070,19080,19080,19070,31
|
|
20230719,133300,269602320,19070,19070,19070,19070,0
|
|
20230719,133200,269602320,19070,19070,19070,19070,32
|
|
20230719,133100,268992080,19070,19070,19070,19070,1
|
|
20230719,133000,268973010,19070,19070,19070,19070,0
|
|
20230719,132900,268973010,19070,19080,19080,19070,33
|
|
20230719,132800,268343690,19070,19070,19070,19070,0
|
|
20230719,132700,268343690,19070,19060,19070,19060,55
|
|
20230719,132600,267295180,19060,19060,19060,19060,0
|
|
20230719,132500,267295180,19060,19060,19060,19060,30
|
|
20230719,132400,266723380,19060,19060,19060,19060,0
|
|
20230719,132300,266723380,19060,19060,19060,19060,33
|
|
20230719,132200,266094400,19070,19070,19070,19070,0
|
|
20230719,132100,266094400,19070,19070,19070,19070,11
|
|
20230719,132000,265884630,19070,19070,19070,19070,0
|
|
20230719,131900,265884630,19070,19070,19070,19070,33
|
|
20230719,131800,265255320,19070,19070,19070,19070,3
|
|
20230719,131700,265198110,19060,19060,19060,19060,0
|
|
20230719,131600,265198110,19060,19060,19060,19060,31
|
|
20230719,131500,264607250,19060,19060,19060,19060,0
|
|
20230719,131400,264607250,19060,19060,19060,19060,32
|
|
20230719,131300,263997330,19060,19060,19060,19060,0
|
|
20230719,131200,263997330,19060,19060,19060,19060,32
|
|
20230719,131100,263387410,19060,19060,19060,19060,0
|
|
20230719,131000,263387410,19060,19060,19060,19060,34
|
|
20230719,130900,262739370,19070,19070,19070,19070,2
|
|
20230719,130800,262701230,19070,19060,19070,19060,31
|
|
20230719,130700,262110360,19070,19070,19070,19070,1
|
|
20230719,130600,262091290,19060,19060,19060,19060,0
|
|
20230719,130500,262091290,19060,19060,19060,19060,33
|
|
20230719,130400,261462310,19070,19070,19070,19070,1
|
|
20230719,130300,261443240,19060,19060,19060,19060,31
|
|
20230719,130200,260852380,19060,19060,19060,19060,0
|
|
20230719,130100,260852380,19060,19060,19060,19060,35
|
|
20230719,130000,260185280,19070,19070,19070,19070,1
|
|
20230719,125900,260166210,19070,19070,19070,19070,21
|
|
20230719,125800,259765740,19070,19070,19070,19070,0
|
|
20230719,125700,259765740,19070,19060,19070,19060,42
|
|
20230719,125600,258965120,19070,19070,19070,19070,0
|
|
20230719,125500,258965120,19070,19070,19070,19070,1
|
|
20230719,125400,258946050,19060,19060,19070,19060,74
|
|
20230719,125300,257535410,19060,19060,19060,19060,0
|
|
20230719,125200,257535410,19060,19060,19060,19060,32
|
|
20230719,125100,256925490,19070,19070,19070,19070,0
|
|
20230719,125000,256925490,19070,19070,19070,19070,0
|
|
20230719,124900,256925490,19070,19070,19070,19070,0
|
|
20230719,124800,256925490,19070,19070,19070,19070,33
|
|
20230719,124700,256296180,19080,19070,19080,19070,33
|
|
20230719,124600,255666860,19060,19060,19060,19060,31
|
|
20230719,124500,255076000,19070,19070,19070,19070,0
|
|
20230719,124400,255076000,19070,19070,19070,19070,0
|
|
20230719,124300,255076000,19070,19070,19070,19070,0
|
|
20230719,124200,255076000,19070,19070,19070,19070,32
|
|
20230719,124100,254465760,19070,19070,19070,19070,0
|
|
20230719,124000,254465760,19070,19070,19070,19070,446
|
|
20230719,123900,245960540,19060,19060,19060,19060,33
|
|
20230719,123800,245331560,19060,19060,19060,19060,0
|
|
20230719,123700,245331560,19060,19060,19060,19060,33
|
|
20230719,123600,244702580,19060,19060,19060,19060,0
|
|
20230719,123500,244702580,19060,19060,19060,19060,33
|
|
20230719,123400,244073600,19060,19060,19060,19060,0
|
|
20230719,123300,244073600,19060,19060,19060,19060,0
|
|
20230719,123200,244073600,19060,19060,19060,19060,32
|
|
20230719,123100,243463680,19060,19060,19060,19060,0
|
|
20230719,123000,243463680,19060,19060,19060,19060,34
|
|
20230719,122900,242815640,19070,19070,19070,19070,5
|
|
20230719,122800,242720290,19060,19060,19060,19060,30
|
|
20230719,122700,242148490,19060,19060,19060,19060,0
|
|
20230719,122600,242148490,19060,19060,19060,19060,34
|
|
20230719,122500,241500450,19060,19060,19060,19060,0
|
|
20230719,122400,241500450,19060,19060,19060,19060,31
|
|
20230719,122300,240909590,19060,19060,19060,19060,0
|
|
20230719,122200,240909590,19060,19060,19060,19060,0
|
|
20230719,122100,240909590,19060,19060,19060,19060,35
|
|
20230719,122000,240242490,19060,19060,19060,19060,0
|
|
20230719,121900,240242490,19060,19070,19070,19060,134
|
|
20230719,121800,237687400,19060,19060,19060,19060,0
|
|
20230719,121700,237687400,19060,19060,19060,19060,35
|
|
20230719,121600,237020300,19060,19060,19060,19060,0
|
|
20230719,121500,237020300,19060,19060,19060,19060,29
|
|
20230719,121400,236467560,19060,19060,19060,19060,0
|
|
20230719,121300,236467560,19060,19060,19060,19060,34
|
|
20230719,121200,235819520,19060,19060,19060,19060,0
|
|
20230719,121100,235819520,19060,19060,19060,19060,0
|
|
20230719,121000,235819520,19060,19060,19060,19060,34
|
|
20230719,120900,235171480,19060,19060,19060,19060,0
|
|
20230719,120800,235171480,19060,19060,19060,19060,35
|
|
20230719,120700,234504380,19060,19060,19060,19060,0
|
|
20230719,120600,234504380,19060,19060,19060,19060,29
|
|
20230719,120500,233951640,19060,19060,19060,19060,0
|
|
20230719,120400,233951640,19060,19060,19060,19060,34
|
|
20230719,120300,233303600,19060,19060,19060,19060,0
|
|
20230719,120200,233303600,19060,19060,19060,19060,30
|
|
20230719,120100,232731800,19070,19070,19070,19070,0
|
|
20230719,120000,232731800,19070,19060,19070,19060,38
|
|
20230719,115900,232007470,19060,19060,19060,19060,0
|
|
20230719,115800,232007470,19060,19060,19060,19060,0
|
|
20230719,115700,232007470,19060,19060,19060,19060,31
|
|
20230719,115600,231416610,19060,19060,19060,19060,1
|
|
20230719,115500,231397550,19060,19060,19060,19060,34
|
|
20230719,115400,230749510,19070,19070,19070,19070,1
|
|
20230719,115300,230730440,19070,19070,19070,19070,27
|
|
20230719,115200,230215550,19070,19070,19070,19070,0
|
|
20230719,115100,230215550,19070,19070,19070,19070,33
|
|
20230719,115000,229586240,19080,19080,19080,19080,0
|
|
20230719,114900,229586240,19080,19080,19080,19080,3
|
|
20230719,114800,229529000,19080,19080,19080,19080,0
|
|
20230719,114700,229529000,19080,19080,19080,19080,0
|
|
20230719,114600,229529000,19080,19070,19080,19070,53
|
|
20230719,114500,228518080,19070,19070,19070,19070,0
|
|
20230719,114400,228518080,19070,19070,19070,19070,32
|
|
20230719,114300,227907840,19070,19070,19070,19070,0
|
|
20230719,114200,227907840,19070,19070,19070,19070,35
|
|
20230719,114100,227240390,19070,19070,19070,19070,0
|
|
20230719,114000,227240390,19070,19070,19070,19070,129
|
|
20230719,113900,224780360,19070,19070,19070,19070,0
|
|
20230719,113800,224780360,19070,19070,19070,19070,35
|
|
20230719,113700,224112910,19080,19080,19080,19080,10
|
|
20230719,113600,223922110,19070,19070,19070,19070,0
|
|
20230719,113500,223922110,19070,19070,19070,19070,29
|
|
20230719,113400,223369080,19070,19070,19070,19070,0
|
|
20230719,113300,223369080,19070,19070,19070,19070,34
|
|
20230719,113200,222720700,19060,19060,19060,19060,0
|
|
20230719,113100,222720700,19060,19060,19060,19060,31
|
|
20230719,113000,222129840,19070,19070,19070,19070,56
|
|
20230719,112900,221061920,19070,19070,19070,19070,34
|
|
20230719,112800,220413540,19070,19070,19070,19070,0
|
|
20230719,112700,220413540,19070,19070,19070,19070,29
|
|
20230719,112600,219860510,19070,19070,19070,19070,0
|
|
20230719,112500,219860510,19070,19070,19070,19070,0
|
|
20230719,112400,219860510,19070,19070,19070,19070,33
|
|
20230719,112300,219231200,19080,19080,19080,19080,0
|
|
20230719,112200,219231200,19080,19080,19080,19080,33
|
|
20230719,112100,218601560,19080,19080,19080,19080,0
|
|
20230719,112000,218601560,19080,19080,19080,19080,25
|
|
20230719,111900,218124560,19080,19080,19080,19080,6
|
|
20230719,111800,218010080,19080,19080,19080,19080,0
|
|
20230719,111700,218010080,19080,19080,19080,19080,32
|
|
20230719,111600,217399520,19070,19070,19070,19070,33
|
|
20230719,111500,216770210,19060,19060,19060,19060,2
|
|
20230719,111400,216732090,19060,19060,19060,19060,0
|
|
20230719,111300,216732090,19060,19060,19060,19060,331
|
|
20230719,111200,210423230,19060,19060,19060,19060,0
|
|
20230719,111100,210423230,19060,19080,19080,19060,183
|
|
20230719,111000,206934990,19080,19080,19080,19080,500
|
|
20230719,110900,197394990,19090,19090,19090,19090,31
|
|
20230719,110800,196803200,19100,19100,19100,19100,0
|
|
20230719,110700,196803200,19100,19120,19120,19100,261
|
|
20230719,110600,191816440,19120,19120,19120,19120,0
|
|
20230719,110500,191816440,19120,19120,19120,19120,31
|
|
20230719,110400,191223720,19120,19120,19120,19120,20
|
|
20230719,110300,190841320,19150,19150,19150,19150,0
|
|
20230719,110200,190841320,19150,19150,19150,19150,0
|
|
20230719,110100,190841320,19150,19150,19150,19150,0
|
|
20230719,110000,190841320,19150,19150,19150,19150,0
|
|
20230719,105900,190841320,19150,19150,19150,19150,12
|
|
20230719,105800,190611520,19200,19200,19200,19200,0
|
|
20230719,105700,190611520,19200,19200,19200,19200,0
|
|
20230719,105600,190611520,19200,19200,19200,19200,10
|
|
20230719,105500,190419520,19200,19200,19200,19200,1
|
|
20230719,105400,190400320,19220,19220,19220,19220,86
|
|
20230719,105300,188747400,19220,19220,19220,19220,13
|
|
20230719,105200,188497540,19220,19170,19220,19170,335
|
|
20230719,105100,182075540,19160,19140,19160,19110,644
|
|
20230719,105000,169762930,19170,19170,19170,19170,1
|
|
20230719,104900,169743760,19140,19190,19190,19140,557
|
|
20230719,104800,159072400,19190,19190,19190,19190,100
|
|
20230719,104700,157153400,19190,19190,19190,19190,32
|
|
20230719,104600,156539320,19200,19200,19200,19200,0
|
|
20230719,104500,156539320,19200,19220,19220,19200,185
|
|
20230719,104400,152985880,19220,19220,19220,19220,0
|
|
20230719,104300,152985880,19220,19220,19220,19220,30
|
|
20230719,104200,152409280,19230,19230,19230,19230,0
|
|
20230719,104100,152409280,19230,19230,19230,19230,0
|
|
20230719,104000,152409280,19230,19230,19230,19230,71
|
|
20230719,103900,151043950,19230,19230,19230,19230,0
|
|
20230719,103800,151043950,19230,19230,19230,19230,29
|
|
20230719,103700,150486280,19240,19240,19240,19240,0
|
|
20230719,103600,150486280,19240,19240,19240,19240,10
|
|
20230719,103500,150293880,19250,19250,19250,19250,0
|
|
20230719,103400,150293880,19250,19250,19250,19250,7
|
|
20230719,103300,150159130,19250,19250,19250,19250,0
|
|
20230719,103200,150159130,19250,19230,19250,19230,267
|
|
20230719,103100,145021360,19240,19240,19240,19240,0
|
|
20230719,103000,145021360,19240,19240,19240,19240,0
|
|
20230719,102900,145021360,19240,19250,19250,19240,110
|
|
20230719,102800,142904860,19260,19260,19260,19260,0
|
|
20230719,102700,142904860,19260,19250,19260,19250,91
|
|
20230719,102600,141153100,19250,19200,19250,19200,131
|
|
20230719,102500,138635600,19190,19170,19190,19170,664
|
|
20230719,102400,125895560,19180,19180,19180,19180,1
|
|
20230719,102300,125876380,19180,19180,19180,19180,23
|
|
20230719,102200,125435240,19180,19180,19180,19180,0
|
|
20230719,102100,125435240,19180,19180,19180,19180,45
|
|
20230719,102000,124572140,19190,19190,19190,19190,0
|
|
20230719,101900,124572140,19190,19190,19190,19190,42
|
|
20230719,101800,123766160,19190,19190,19190,19190,0
|
|
20230719,101700,123766160,19190,19190,19190,19190,0
|
|
20230719,101600,123766160,19190,19190,19190,19190,0
|
|
20230719,101500,123766160,19190,19200,19200,19190,100
|
|
20230719,101400,121846760,19200,19140,19200,19140,728
|
|
20230719,101300,107889580,19140,19180,19180,19140,991
|
|
20230719,101200,88918870,19180,19180,19180,19180,0
|
|
20230719,101100,88918870,19180,19180,19180,19180,4
|
|
20230719,101000,88842150,19180,19180,19180,19180,0
|
|
20230719,100900,88842150,19180,19180,19180,19180,5
|
|
20230719,100800,88746250,19180,19180,19180,19180,42
|
|
20230719,100700,87940690,19190,19230,19230,19190,116
|
|
20230719,100600,85714450,19200,19220,19220,19200,175
|
|
20230719,100500,82353310,19240,19240,19240,19240,11
|
|
20230719,100400,82141670,19240,19160,19240,19160,561
|
|
20230719,100300,71381290,19110,19070,19110,19070,175
|
|
20230719,100200,68040640,19060,19060,19060,19060,0
|
|
20230719,100100,68040640,19060,19070,19070,19060,398
|
|
20230719,100000,60453270,19070,19070,19070,19070,0
|
|
20230719,095900,60453270,19070,19070,19070,19070,32
|
|
20230719,095800,59843030,19080,19080,19080,19080,0
|
|
20230719,095700,59843030,19080,19080,19080,19080,23
|
|
20230719,095600,59404190,19080,19080,19080,19080,1
|
|
20230719,095500,59385110,19080,19080,19080,19080,0
|
|
20230719,095400,59385110,19080,19090,19090,19080,37
|
|
20230719,095300,58679090,19080,19090,19090,19080,17
|
|
20230719,095200,58354580,19080,19080,19080,19080,4
|
|
20230719,095100,58278260,19080,19080,19090,19080,54
|
|
20230719,095000,57247440,19080,19080,19090,19080,57
|
|
20230719,094900,56159680,19080,19080,19080,19080,1
|
|
20230719,094800,56140600,19080,19080,19080,19080,37
|
|
20230719,094700,55434640,19080,19080,19080,19080,1
|
|
20230719,094600,55415560,19080,19080,19080,19080,29
|
|
20230719,094500,54862240,19080,19080,19080,19080,19
|
|
20230719,094400,54499720,19080,19080,19080,19080,0
|
|
20230719,094300,54499720,19080,19080,19080,19080,31
|
|
20230719,094200,53908240,19070,19070,19070,19070,13
|
|
20230719,094100,53660330,19070,19080,19080,19070,196
|
|
20230719,094000,49921670,19080,19090,19090,19080,177
|
|
20230719,093900,46542810,19090,19090,19090,19090,35
|
|
20230719,093800,45874660,19090,19110,19110,19090,4
|
|
20230719,093700,45798270,19110,19100,19110,19100,38
|
|
20230719,093600,45072460,19110,19110,19110,19110,0
|
|
20230719,093500,45072460,19110,19100,19110,19100,35
|
|
20230719,093400,44403930,19100,19100,19100,19100,0
|
|
20230719,093300,44403930,19100,19100,19100,19100,0
|
|
20230719,093200,44403930,19100,19110,19110,19100,37
|
|
20230719,093100,43697180,19100,19100,19100,19100,0
|
|
20230719,093000,43697180,19100,19100,19100,19100,0
|
|
20230719,092900,43697180,19100,19100,19100,19100,1
|
|
20230719,092800,43678080,19110,19120,19120,19110,55
|
|
20230719,092700,42626940,19120,19120,19120,19120,0
|
|
20230719,092600,42626940,19120,19120,19120,19120,1
|
|
20230719,092500,42607820,19120,19120,19120,19120,0
|
|
20230719,092400,42607820,19120,19120,19120,19120,30
|
|
20230719,092300,42034220,19130,19130,19130,19130,19
|
|
20230719,092200,41670750,19140,19120,19140,19120,22
|
|
20230719,092100,41249690,19150,19150,19150,19150,110
|
|
20230719,092000,39143190,19150,19150,19150,19150,12
|
|
20230719,091900,38913390,19270,19270,19270,19270,33
|
|
20230719,091800,38277480,19280,19120,19280,19120,1300
|
|
20230719,091700,13330960,19060,19060,19060,19060,20
|
|
20230719,091600,12949760,19050,19060,19060,19050,102
|
|
20230719,091500,11006640,19030,19030,19030,19030,0
|
|
20230719,091400,11006640,19030,19030,19030,19030,0
|
|
20230719,091300,11006640,19030,19040,19040,19030,3
|
|
20230719,091200,10949530,19030,19030,19030,19030,25
|
|
20230719,091100,10473780,19020,19120,19120,19020,126
|
|
20230719,091000,8068600,19150,19140,19150,19140,13
|
|
20230719,090900,7819680,19150,19150,19150,19150,0
|
|
20230719,090800,7819680,19150,19160,19160,19150,113
|
|
20230719,090700,5654710,19180,19180,19180,19180,20
|
|
20230719,090600,5271110,19190,19200,19200,19190,53
|
|
20230719,090500,4253940,19210,19230,19230,19210,10
|
|
20230719,090400,4061760,19230,19250,19250,19230,107
|
|
20230719,090300,2002050,19300,19300,19300,19300,1
|
|
20230719,090200,1982750,19250,19250,19250,19250,0
|
|
20230719,090100,1982750,19250,19250,19250,19250,0
|
|
20230719,090000,1982750,19250,19250,19250,19250,103
|