578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,183500,245590510,19410,19410,19410,19410,1527
|
|
20230720,183400,245590510,19410,19410,19410,19410,0
|
|
20230720,183300,245590510,19410,19410,19410,19410,0
|
|
20230720,183200,245590510,19410,19410,19410,19410,0
|
|
20230720,183100,245590510,19410,19410,19410,19410,0
|
|
20230720,183000,245590510,19410,19410,19410,19410,0
|
|
20230720,182900,245590510,19410,19410,19410,19410,0
|
|
20230720,182800,245590510,19410,19410,19410,19410,0
|
|
20230720,182700,245590510,19410,19410,19410,19410,0
|
|
20230720,182600,245590510,19410,19410,19410,19410,0
|
|
20230720,182500,245590510,19410,19410,19410,19410,0
|
|
20230720,182400,245590510,19410,19410,19410,19410,0
|
|
20230720,182300,245590510,19410,19410,19410,19410,0
|
|
20230720,182200,245590510,19410,19410,19410,19410,0
|
|
20230720,182100,245590510,19410,19410,19410,19410,0
|
|
20230720,182000,245590510,19410,19410,19410,19410,0
|
|
20230720,181900,245590510,19410,19410,19410,19410,0
|
|
20230720,181800,245590510,19410,19410,19410,19410,0
|
|
20230720,181700,245590510,19410,19410,19410,19410,0
|
|
20230720,181600,245590510,19410,19410,19410,19410,0
|
|
20230720,181500,245590510,19410,19410,19410,19410,0
|
|
20230720,181400,245590510,19410,19410,19410,19410,0
|
|
20230720,181300,245590510,19410,19410,19410,19410,0
|
|
20230720,181200,245590510,19410,19410,19410,19410,0
|
|
20230720,181100,245590510,19410,19410,19410,19410,0
|
|
20230720,181000,245590510,19410,19410,19410,19410,0
|
|
20230720,180900,245590510,19410,19410,19410,19410,0
|
|
20230720,180800,245590510,19410,19410,19410,19410,0
|
|
20230720,180700,245590510,19410,19410,19410,19410,0
|
|
20230720,180600,245590510,19410,19410,19410,19410,0
|
|
20230720,180500,245590510,19410,19410,19410,19410,1527
|
|
20230720,180400,245590510,19410,19410,19410,19410,0
|
|
20230720,180300,245590510,19410,19410,19410,19410,0
|
|
20230720,180200,245590510,19410,19410,19410,19410,0
|
|
20230720,180100,245590510,19410,19410,19410,19410,0
|
|
20230720,180000,245590510,19410,19410,19410,19410,0
|
|
20230720,175900,245590510,19410,19410,19410,19410,0
|
|
20230720,175800,245590510,19410,19410,19410,19410,0
|
|
20230720,175700,245590510,19410,19410,19410,19410,0
|
|
20230720,175600,245590510,19410,19410,19410,19410,0
|
|
20230720,175500,245590510,19410,19410,19410,19410,0
|
|
20230720,175400,245590510,19410,19410,19410,19410,0
|
|
20230720,175300,245590510,19410,19410,19410,19410,0
|
|
20230720,175200,245590510,19410,19410,19410,19410,0
|
|
20230720,175100,245590510,19410,19410,19410,19410,0
|
|
20230720,175000,245590510,19410,19410,19410,19410,0
|
|
20230720,174900,245590510,19410,19410,19410,19410,0
|
|
20230720,174800,245590510,19410,19410,19410,19410,0
|
|
20230720,174700,245590510,19410,19410,19410,19410,0
|
|
20230720,174600,245590510,19410,19410,19410,19410,0
|
|
20230720,174500,245590510,19410,19410,19410,19410,0
|
|
20230720,174400,245590510,19410,19410,19410,19410,0
|
|
20230720,174300,245590510,19410,19410,19410,19410,0
|
|
20230720,174200,245590510,19410,19410,19410,19410,0
|
|
20230720,174100,245590510,19410,19410,19410,19410,0
|
|
20230720,174000,245590510,19410,19410,19410,19410,0
|
|
20230720,173900,245590510,19410,19410,19410,19410,0
|
|
20230720,173800,245590510,19410,19410,19410,19410,0
|
|
20230720,173700,245590510,19410,19410,19410,19410,0
|
|
20230720,173600,245590510,19410,19410,19410,19410,0
|
|
20230720,173500,245590510,19410,19410,19410,19410,1527
|
|
20230720,173400,245590510,19410,19410,19410,19410,0
|
|
20230720,173300,245590510,19410,19410,19410,19410,0
|
|
20230720,173200,245590510,19410,19410,19410,19410,0
|
|
20230720,173100,245590510,19410,19410,19410,19410,0
|
|
20230720,173000,245590510,19410,19410,19410,19410,0
|
|
20230720,172900,245590510,19410,19410,19410,19410,0
|
|
20230720,172800,245590510,19410,19410,19410,19410,0
|
|
20230720,172700,245590510,19410,19410,19410,19410,0
|
|
20230720,172600,245590510,19410,19410,19410,19410,0
|
|
20230720,172500,245590510,19410,19410,19410,19410,0
|
|
20230720,172400,245590510,19410,19410,19410,19410,0
|
|
20230720,172300,245590510,19410,19410,19410,19410,0
|
|
20230720,172200,245590510,19410,19410,19410,19410,0
|
|
20230720,172100,245590510,19410,19410,19410,19410,0
|
|
20230720,172000,245590510,19410,19410,19410,19410,0
|
|
20230720,171900,245590510,19410,19410,19410,19410,0
|
|
20230720,171800,245590510,19410,19410,19410,19410,0
|
|
20230720,171700,245590510,19410,19410,19410,19410,0
|
|
20230720,171600,245590510,19410,19410,19410,19410,0
|
|
20230720,171500,245590510,19410,19410,19410,19410,0
|
|
20230720,171400,245590510,19410,19410,19410,19410,0
|
|
20230720,171300,245590510,19410,19410,19410,19410,0
|
|
20230720,171200,245590510,19410,19410,19410,19410,0
|
|
20230720,171100,245590510,19410,19410,19410,19410,0
|
|
20230720,171000,245590510,19410,19410,19410,19410,0
|
|
20230720,170900,245590510,19410,19410,19410,19410,0
|
|
20230720,170800,245590510,19410,19410,19410,19410,0
|
|
20230720,170700,245590510,19410,19410,19410,19410,0
|
|
20230720,170600,245590510,19410,19410,19410,19410,0
|
|
20230720,170500,245590510,19410,19410,19410,19410,1527
|
|
20230720,170400,245590510,19410,19410,19410,19410,0
|
|
20230720,170300,245590510,19410,19410,19410,19410,0
|
|
20230720,170200,245590510,19410,19410,19410,19410,0
|
|
20230720,170100,245590510,19410,19410,19410,19410,0
|
|
20230720,170000,245590510,19410,19410,19410,19410,0
|
|
20230720,165900,245590510,19410,19410,19410,19410,0
|
|
20230720,165800,245590510,19410,19410,19410,19410,0
|
|
20230720,165700,245590510,19410,19410,19410,19410,0
|
|
20230720,165600,245590510,19410,19410,19410,19410,0
|
|
20230720,165500,245590510,19410,19410,19410,19410,0
|
|
20230720,165400,245590510,19410,19410,19410,19410,0
|
|
20230720,165300,245590510,19410,19410,19410,19410,0
|
|
20230720,165200,245590510,19410,19410,19410,19410,0
|
|
20230720,165100,245590510,19410,19410,19410,19410,0
|
|
20230720,165000,245590510,19410,19410,19410,19410,0
|
|
20230720,164900,245590510,19410,19410,19410,19410,0
|
|
20230720,164800,245590510,19410,19410,19410,19410,0
|
|
20230720,164700,245590510,19410,19410,19410,19410,0
|
|
20230720,164600,245590510,19410,19410,19410,19410,0
|
|
20230720,164500,245590510,19410,19410,19410,19410,0
|
|
20230720,164400,245590510,19410,19410,19410,19410,0
|
|
20230720,164300,245590510,19410,19410,19410,19410,0
|
|
20230720,164200,245590510,19410,19410,19410,19410,0
|
|
20230720,164100,245590510,19410,19410,19410,19410,0
|
|
20230720,164000,245590510,19410,19410,19410,19410,0
|
|
20230720,163900,245590510,19410,19410,19410,19410,0
|
|
20230720,163800,245590510,19410,19410,19410,19410,0
|
|
20230720,163700,245590510,19410,19410,19410,19410,0
|
|
20230720,163600,245590510,19410,19410,19410,19410,0
|
|
20230720,163500,245590510,19410,19410,19410,19410,1527
|
|
20230720,163400,245590510,19410,19410,19410,19410,0
|
|
20230720,163300,245590510,19410,19410,19410,19410,0
|
|
20230720,163200,245590510,19410,19410,19410,19410,0
|
|
20230720,163100,245590510,19410,19410,19410,19410,0
|
|
20230720,163000,245590510,19410,19410,19410,19410,0
|
|
20230720,162900,245590510,19410,19410,19410,19410,0
|
|
20230720,162800,245590510,19410,19410,19410,19410,0
|
|
20230720,162700,245590510,19410,19410,19410,19410,0
|
|
20230720,162600,245590510,19410,19410,19410,19410,0
|
|
20230720,162500,245590510,19410,19410,19410,19410,0
|
|
20230720,162400,245590510,19410,19410,19410,19410,0
|
|
20230720,162300,245590510,19410,19410,19410,19410,0
|
|
20230720,162200,245590510,19410,19410,19410,19410,0
|
|
20230720,162100,245590510,19410,19410,19410,19410,0
|
|
20230720,162000,245590510,19410,19410,19410,19410,0
|
|
20230720,161900,245590510,19410,19410,19410,19410,0
|
|
20230720,161800,245590510,19410,19410,19410,19410,0
|
|
20230720,161700,245590510,19410,19410,19410,19410,0
|
|
20230720,161600,245590510,19410,19410,19410,19410,0
|
|
20230720,161500,245590510,19410,19410,19410,19410,0
|
|
20230720,161400,245590510,19410,19410,19410,19410,0
|
|
20230720,161300,245590510,19410,19410,19410,19410,0
|
|
20230720,161200,245590510,19410,19410,19410,19410,0
|
|
20230720,161100,245590510,19410,19410,19410,19410,0
|
|
20230720,161000,245590510,19410,19410,19410,19410,0
|
|
20230720,160900,245590510,19410,19410,19410,19410,0
|
|
20230720,160800,245590510,19410,19410,19410,19410,0
|
|
20230720,160700,245590510,19410,19410,19410,19410,0
|
|
20230720,160600,245590510,19410,19410,19410,19410,0
|
|
20230720,160500,245590510,19410,19410,19410,19410,1527
|
|
20230720,160400,245590510,19410,19410,19410,19410,0
|
|
20230720,160300,245590510,19410,19410,19410,19410,0
|
|
20230720,160200,245590510,19410,19410,19410,19410,0
|
|
20230720,160100,245590510,19410,19410,19410,19410,0
|
|
20230720,160000,245590510,19410,19410,19410,19410,0
|
|
20230720,155900,245590510,19410,19410,19410,19410,0
|
|
20230720,155800,245590510,19410,19410,19410,19410,0
|
|
20230720,155700,245590510,19410,19410,19410,19410,0
|
|
20230720,155600,245590510,19410,19410,19410,19410,0
|
|
20230720,155500,245590510,19410,19410,19410,19410,0
|
|
20230720,155400,245590510,19410,19410,19410,19410,0
|
|
20230720,155300,245590510,19410,19410,19410,19410,0
|
|
20230720,155200,245590510,19410,19410,19410,19410,0
|
|
20230720,155100,245590510,19410,19410,19410,19410,0
|
|
20230720,155000,245590510,19410,19410,19410,19410,0
|
|
20230720,154900,245590510,19410,19410,19410,19410,0
|
|
20230720,154800,245590510,19410,19410,19410,19410,0
|
|
20230720,154700,245590510,19410,19410,19410,19410,0
|
|
20230720,154600,245590510,19410,19410,19410,19410,0
|
|
20230720,154500,245590510,19410,19410,19410,19410,0
|
|
20230720,154400,245590510,19410,19410,19410,19410,0
|
|
20230720,154300,245590510,19410,19410,19410,19410,0
|
|
20230720,154200,245590510,19410,19410,19410,19410,0
|
|
20230720,154100,245590510,19410,19410,19410,19410,0
|
|
20230720,154000,245590510,19410,19410,19410,19410,0
|
|
20230720,153900,245590510,19410,19410,19410,19410,0
|
|
20230720,153800,245590510,19410,19410,19410,19410,0
|
|
20230720,153700,245590510,19410,19410,19410,19410,0
|
|
20230720,153600,245590510,19410,19410,19410,19410,0
|
|
20230720,153500,245590510,19410,19410,19410,19410,1527
|
|
20230720,153400,245590510,19410,19410,19410,19410,0
|
|
20230720,153300,245590510,19410,19410,19410,19410,0
|
|
20230720,153200,245590510,19410,19410,19410,19410,0
|
|
20230720,153100,245590510,19410,19410,19410,19410,0
|
|
20230720,153000,245590510,19410,19410,19410,19410,1527
|
|
20230720,152900,215951440,19380,19380,19380,19380,0
|
|
20230720,152800,215951440,19380,19380,19380,19380,0
|
|
20230720,152700,215951440,19380,19380,19380,19380,0
|
|
20230720,152600,215951440,19380,19380,19380,19380,0
|
|
20230720,152500,215951440,19380,19380,19380,19380,0
|
|
20230720,152400,215951440,19380,19380,19380,19380,0
|
|
20230720,152300,215951440,19380,19380,19380,19380,0
|
|
20230720,152200,215951440,19380,19380,19380,19380,0
|
|
20230720,152100,215951440,19380,19380,19380,19380,0
|
|
20230720,152000,215951440,19380,19380,19380,19380,0
|
|
20230720,151900,215951440,19380,19360,19430,19360,1849
|
|
20230720,151800,180102930,19360,19300,19370,19300,800
|
|
20230720,151700,164614480,19280,19280,19280,19280,1
|
|
20230720,151600,164595200,19300,19300,19300,19300,0
|
|
20230720,151500,164595200,19300,19300,19300,19300,1
|
|
20230720,151400,164575900,19300,19300,19300,19300,7
|
|
20230720,151300,164440800,19300,19300,19300,19300,8
|
|
20230720,151200,164286400,19300,19300,19300,19300,1
|
|
20230720,151100,164267100,19290,19290,19290,19290,20
|
|
20230720,151000,163881300,19280,19280,19280,19280,0
|
|
20230720,150900,163881300,19280,19280,19280,19280,1
|
|
20230720,150800,163862020,19280,19280,19280,19280,0
|
|
20230720,150700,163862020,19280,19280,19280,19280,1
|
|
20230720,150600,163842740,19280,19280,19280,19280,0
|
|
20230720,150500,163842740,19280,19280,19280,19280,0
|
|
20230720,150400,163842740,19280,19280,19280,19280,0
|
|
20230720,150300,163842740,19280,19280,19280,19280,0
|
|
20230720,150200,163842740,19280,19280,19280,19280,0
|
|
20230720,150100,163842740,19280,19280,19280,19280,0
|
|
20230720,150000,163842740,19280,19270,19280,19270,90
|
|
20230720,145900,162108340,19280,19270,19280,19270,122
|
|
20230720,145800,159756390,19270,19270,19270,19270,0
|
|
20230720,145700,159756390,19270,19270,19270,19270,76
|
|
20230720,145600,158291870,19270,19270,19270,19270,0
|
|
20230720,145500,158291870,19270,19270,19270,19270,0
|
|
20230720,145400,158291870,19270,19270,19270,19270,39
|
|
20230720,145300,157540340,19270,19270,19270,19270,0
|
|
20230720,145200,157540340,19270,19270,19270,19270,40
|
|
20230720,145100,156769540,19280,19280,19280,19280,0
|
|
20230720,145000,156769540,19280,19280,19280,19280,5
|
|
20230720,144900,156673140,19270,19280,19280,19270,133
|
|
20230720,144800,154109290,19280,19280,19280,19280,100
|
|
20230720,144700,152181290,19280,19280,19280,19280,40
|
|
20230720,144600,151410090,19280,19280,19280,19280,0
|
|
20230720,144500,151410090,19280,19280,19280,19280,39
|
|
20230720,144400,150658170,19290,19290,19290,19290,0
|
|
20230720,144300,150658170,19290,19290,19290,19290,0
|
|
20230720,144200,150658170,19290,19300,19300,19290,8
|
|
20230720,144100,150503790,19290,19290,19290,19290,39
|
|
20230720,144000,149751480,19290,19290,19290,19290,0
|
|
20230720,143900,149751480,19290,19290,19290,19290,0
|
|
20230720,143800,149751480,19290,19290,19290,19290,14
|
|
20230720,143700,149481420,19290,19290,19290,19290,26
|
|
20230720,143600,148979880,19290,19290,19290,19290,0
|
|
20230720,143500,148979880,19290,19290,19290,19290,39
|
|
20230720,143400,148227570,19290,19300,19300,19290,18
|
|
20230720,143300,147880200,19290,19290,19290,19290,0
|
|
20230720,143200,147880200,19290,19290,19290,19290,78
|
|
20230720,143100,146375580,19300,19300,19300,19300,0
|
|
20230720,143000,146375580,19300,19300,19300,19300,0
|
|
20230720,142900,146375580,19300,19300,19300,19300,0
|
|
20230720,142800,146375580,19300,19300,19300,19300,40
|
|
20230720,142700,145603580,19300,19300,19300,19300,0
|
|
20230720,142600,145603580,19300,19300,19300,19300,0
|
|
20230720,142500,145603580,19300,19300,19300,19300,39
|
|
20230720,142400,144850880,19300,19300,19300,19300,40
|
|
20230720,142300,144078880,19300,19300,19300,19300,0
|
|
20230720,142200,144078880,19300,19300,19300,19300,40
|
|
20230720,142100,143306880,19290,19290,19290,19290,0
|
|
20230720,142000,143306880,19290,19290,19290,19290,0
|
|
20230720,141900,143306880,19290,19290,19290,19290,0
|
|
20230720,141800,143306880,19290,19290,19290,19290,4
|
|
20230720,141700,143229720,19290,19310,19310,19290,155
|
|
20230720,141600,140238650,19310,19310,19310,19310,0
|
|
20230720,141500,140238650,19310,19310,19310,19310,0
|
|
20230720,141400,140238650,19310,19320,19320,19310,207
|
|
20230720,141300,136240440,19330,19340,19340,19330,11
|
|
20230720,141200,136027730,19340,19340,19340,19340,0
|
|
20230720,141100,136027730,19340,19340,19340,19340,0
|
|
20230720,141000,136027730,19340,19340,19340,19340,0
|
|
20230720,140900,136027730,19340,19340,19340,19340,0
|
|
20230720,140800,136027730,19340,19340,19340,19340,3
|
|
20230720,140700,135969710,19390,19290,19390,19290,200
|
|
20230720,140600,132096040,19280,19270,19280,19270,69
|
|
20230720,140500,130766120,19280,19280,19280,19280,0
|
|
20230720,140400,130766120,19280,19280,19280,19280,10
|
|
20230720,140300,130573320,19270,19270,19270,19270,39
|
|
20230720,140200,129821790,19280,19280,19280,19280,0
|
|
20230720,140100,129821790,19280,19270,19280,19270,79
|
|
20230720,140000,128299070,19280,19280,19280,19280,0
|
|
20230720,135900,128299070,19280,19280,19280,19280,0
|
|
20230720,135800,128299070,19280,19280,19280,19280,82
|
|
20230720,135700,126718110,19270,19270,19270,19270,40
|
|
20230720,135600,125947310,19270,19270,19270,19270,0
|
|
20230720,135500,125947310,19270,19270,19270,19270,0
|
|
20230720,135400,125947310,19270,19270,19270,19270,39
|
|
20230720,135300,125195780,19270,19270,19270,19270,0
|
|
20230720,135200,125195780,19270,19270,19270,19270,0
|
|
20230720,135100,125195780,19270,19270,19270,19270,0
|
|
20230720,135000,125195780,19270,19270,19270,19270,0
|
|
20230720,134900,125195780,19270,19270,19270,19270,0
|
|
20230720,134800,125195780,19270,19270,19270,19270,0
|
|
20230720,134700,125195780,19270,19260,19270,19260,132
|
|
20230720,134600,122652930,19250,19250,19250,19250,39
|
|
20230720,134500,121902180,19250,19250,19250,19250,0
|
|
20230720,134400,121902180,19250,19250,19250,19250,0
|
|
20230720,134300,121902180,19250,19250,19250,19250,0
|
|
20230720,134200,121902180,19250,19240,19250,19240,80
|
|
20230720,134100,120362580,19260,19260,19260,19260,0
|
|
20230720,134000,120362580,19260,19260,19260,19260,0
|
|
20230720,133900,120362580,19260,19260,19260,19260,0
|
|
20230720,133800,120362580,19260,19260,19260,19260,0
|
|
20230720,133700,120362580,19260,19260,19260,19260,0
|
|
20230720,133600,120362580,19260,19240,19260,19240,65
|
|
20230720,133500,119110860,19250,19250,19250,19250,157
|
|
20230720,133400,116088610,19250,19250,19250,19250,0
|
|
20230720,133300,116088610,19250,19250,19250,19250,39
|
|
20230720,133200,115337860,19250,19250,19250,19250,0
|
|
20230720,133100,115337860,19250,19250,19250,19250,0
|
|
20230720,133000,115337860,19250,19250,19250,19250,41
|
|
20230720,132900,114548610,19250,19250,19250,19250,1
|
|
20230720,132800,114529360,19250,19250,19250,19250,39
|
|
20230720,132700,113778610,19250,19250,19250,19250,0
|
|
20230720,132600,113778610,19250,19250,19250,19250,0
|
|
20230720,132500,113778610,19250,19250,19250,19250,40
|
|
20230720,132400,113008610,19260,19260,19260,19260,0
|
|
20230720,132300,113008610,19260,19260,19260,19260,0
|
|
20230720,132200,113008610,19260,19260,19260,19260,0
|
|
20230720,132100,113008610,19260,19260,19260,19260,40
|
|
20230720,132000,112238210,19250,19250,19250,19250,75
|
|
20230720,131900,110794460,19260,19260,19260,19260,0
|
|
20230720,131800,110794460,19260,19250,19260,19250,79
|
|
20230720,131700,109273310,19260,19260,19260,19260,0
|
|
20230720,131600,109273310,19260,19260,19260,19260,0
|
|
20230720,131500,109273310,19260,19260,19260,19260,0
|
|
20230720,131400,109273310,19260,19260,19260,19260,0
|
|
20230720,131300,109273310,19260,19260,19260,19260,50
|
|
20230720,131200,108310310,19260,19260,19260,19260,0
|
|
20230720,131100,108310310,19260,19260,19260,19260,40
|
|
20230720,131000,107539910,19260,19260,19260,19260,0
|
|
20230720,130900,107539910,19260,19260,19260,19260,0
|
|
20230720,130800,107539910,19260,19260,19260,19260,0
|
|
20230720,130700,107539910,19260,19260,19260,19260,0
|
|
20230720,130600,107539910,19260,19260,19260,19260,0
|
|
20230720,130500,107539910,19260,19260,19260,19260,300
|
|
20230720,130400,101761910,19250,19250,19250,19250,0
|
|
20230720,130300,101761910,19250,19250,19250,19250,0
|
|
20230720,130200,101761910,19250,19250,19250,19250,0
|
|
20230720,130100,101761910,19250,19250,19250,19250,222
|
|
20230720,130000,97488410,19250,19250,19250,19250,13
|
|
20230720,125900,97238160,19250,19250,19250,19250,40
|
|
20230720,125800,96468160,19250,19250,19250,19250,0
|
|
20230720,125700,96468160,19250,19250,19250,19250,39
|
|
20230720,125600,95717410,19250,19250,19250,19250,0
|
|
20230720,125500,95717410,19250,19250,19250,19250,0
|
|
20230720,125400,95717410,19250,19250,19250,19250,40
|
|
20230720,125300,94947410,19260,19260,19260,19260,0
|
|
20230720,125200,94947410,19260,19260,19260,19260,6
|
|
20230720,125100,94831850,19260,19260,19260,19260,0
|
|
20230720,125000,94831850,19260,19260,19260,19260,0
|
|
20230720,124900,94831850,19260,19260,19260,19260,40
|
|
20230720,124800,94061450,19260,19260,19260,19260,0
|
|
20230720,124700,94061450,19260,19260,19260,19260,39
|
|
20230720,124600,93310310,19260,19260,19260,19260,33
|
|
20230720,124500,92674730,19260,19260,19260,19260,7
|
|
20230720,124400,92539910,19260,19260,19260,19260,2
|
|
20230720,124300,92501390,19260,19260,19260,19260,60
|
|
20230720,124200,91345790,19260,19260,19260,19260,0
|
|
20230720,124100,91345790,19260,19260,19260,19260,200
|
|
20230720,124000,87493790,19270,19270,19270,19270,40
|
|
20230720,123900,86722990,19260,19270,19270,19260,240
|
|
20230720,123800,82099810,19270,19270,19270,19270,22
|
|
20230720,123700,81675870,19260,19260,19260,19260,56
|
|
20230720,123600,80597310,19250,19250,19250,19250,0
|
|
20230720,123500,80597310,19250,19250,19260,19250,78
|
|
20230720,123400,79095800,19260,19260,19260,19260,2
|
|
20230720,123300,79057280,19260,19260,19260,19260,39
|
|
20230720,123200,78306140,19270,19270,19270,19270,1
|
|
20230720,123100,78286870,19260,19260,19260,19260,260
|
|
20230720,123000,73279270,19260,19260,19260,19260,40
|
|
20230720,122900,72508870,19260,19260,19260,19260,10
|
|
20230720,122800,72316270,19250,19250,19250,19250,39
|
|
20230720,122700,71565520,19260,19260,19260,19260,0
|
|
20230720,122600,71565520,19260,19260,19260,19260,0
|
|
20230720,122500,71565520,19260,19260,19260,19260,30
|
|
20230720,122400,70987720,19260,19260,19260,19260,0
|
|
20230720,122300,70987720,19260,19260,19260,19260,39
|
|
20230720,122200,70236580,19260,19260,19260,19260,0
|
|
20230720,122100,70236580,19260,19260,19260,19260,40
|
|
20230720,122000,69466180,19260,19260,19260,19260,0
|
|
20230720,121900,69466180,19260,19260,19260,19260,0
|
|
20230720,121800,69466180,19260,19260,19260,19260,41
|
|
20230720,121700,68676520,19260,19260,19260,19260,0
|
|
20230720,121600,68676520,19260,19260,19260,19260,39
|
|
20230720,121500,67925380,19270,19270,19270,19270,0
|
|
20230720,121400,67925380,19270,19270,19270,19270,2
|
|
20230720,121300,67886840,19260,19260,19260,19260,40
|
|
20230720,121200,67116440,19260,19260,19260,19260,0
|
|
20230720,121100,67116440,19260,19260,19260,19260,39
|
|
20230720,121000,66365300,19260,19260,19260,19260,0
|
|
20230720,120900,66365300,19260,19260,19260,19260,40
|
|
20230720,120800,65594900,19260,19260,19260,19260,0
|
|
20230720,120700,65594900,19260,19260,19260,19260,36
|
|
20230720,120600,64901540,19260,19260,19260,19260,3
|
|
20230720,120500,64843760,19260,19260,19260,19260,7
|
|
20230720,120400,64708940,19260,19260,19260,19260,33
|
|
20230720,120300,64073360,19260,19260,19260,19260,0
|
|
20230720,120200,64073360,19260,19260,19260,19260,0
|
|
20230720,120100,64073360,19260,19260,19260,19260,39
|
|
20230720,120000,63322220,19260,19260,19260,19260,0
|
|
20230720,115900,63322220,19260,19260,19260,19260,41
|
|
20230720,115800,62532560,19260,19260,19260,19260,1
|
|
20230720,115700,62513300,19260,19260,19260,19260,40
|
|
20230720,115600,61742900,19260,19260,19260,19260,1
|
|
20230720,115500,61723640,19260,19260,19260,19260,0
|
|
20230720,115400,61723640,19260,19260,19260,19260,43
|
|
20230720,115300,60895460,19270,19260,19270,19260,6
|
|
20230720,115200,60779850,19260,19260,19260,19260,40
|
|
20230720,115100,60009450,19260,19260,19260,19260,0
|
|
20230720,115000,60009450,19260,19260,19260,19260,0
|
|
20230720,114900,60009450,19260,19260,19260,19260,41
|
|
20230720,114800,59219790,19260,19260,19260,19260,1
|
|
20230720,114700,59200530,19260,19260,19260,19260,39
|
|
20230720,114600,58449390,19260,19260,19260,19260,0
|
|
20230720,114500,58449390,19260,19260,19260,19260,40
|
|
20230720,114400,57678990,19260,19260,19260,19260,0
|
|
20230720,114300,57678990,19260,19260,19260,19260,0
|
|
20230720,114200,57678990,19260,19260,19260,19260,39
|
|
20230720,114100,56927850,19260,19260,19260,19260,0
|
|
20230720,114000,56927850,19260,19260,19260,19260,40
|
|
20230720,113900,56157450,19260,19260,19260,19260,2
|
|
20230720,113800,56118930,19270,19270,19270,19270,0
|
|
20230720,113700,56118930,19270,19270,19270,19270,10
|
|
20230720,113600,55926230,19270,19270,19270,19270,0
|
|
20230720,113500,55926230,19270,19270,19270,19270,39
|
|
20230720,113400,55174700,19270,19270,19270,19270,0
|
|
20230720,113300,55174700,19270,19270,19270,19270,41
|
|
20230720,113200,54384630,19270,19270,19270,19270,0
|
|
20230720,113100,54384630,19270,19270,19270,19270,0
|
|
20230720,113000,54384630,19270,19270,19270,19270,40
|
|
20230720,112900,53613830,19270,19270,19270,19270,0
|
|
20230720,112800,53613830,19270,19280,19280,19270,12
|
|
20230720,112700,53382490,19280,19280,19280,19280,59
|
|
20230720,112600,52244970,19280,19280,19280,19280,1
|
|
20230720,112500,52225690,19280,19280,19280,19280,39
|
|
20230720,112400,51473770,19280,19280,19280,19280,2
|
|
20230720,112300,51435210,19280,19280,19280,19280,12
|
|
20230720,112200,51203850,19280,19290,19290,19280,58
|
|
20230720,112100,50085050,19290,19290,19290,19290,117
|
|
20230720,112000,47828120,19290,19290,19290,19290,39
|
|
20230720,111900,47075810,19290,19300,19300,19290,99
|
|
20230720,111800,45165160,19300,19300,19300,19300,44
|
|
20230720,111700,44315960,19300,19300,19300,19300,2
|
|
20230720,111600,44277360,19300,19300,19300,19300,70
|
|
20230720,111500,42926360,19300,19300,19300,19300,1
|
|
20230720,111400,42907060,19300,19300,19300,19300,1
|
|
20230720,111300,42887760,19300,19300,19300,19300,40
|
|
20230720,111200,42115760,19300,19300,19300,19300,0
|
|
20230720,111100,42115760,19300,19300,19300,19300,39
|
|
20230720,111000,41363060,19310,19310,19310,19310,18
|
|
20230720,110900,41015480,19310,19300,19310,19300,70
|
|
20230720,110800,39664280,19310,19310,19310,19310,0
|
|
20230720,110700,39664280,19310,19310,19310,19310,0
|
|
20230720,110600,39664280,19310,19310,19310,19310,2
|
|
20230720,110500,39625660,19300,19300,19300,19300,0
|
|
20230720,110400,39625660,19300,19300,19300,19300,0
|
|
20230720,110300,39625660,19300,19300,19300,19300,0
|
|
20230720,110200,39625660,19300,19300,19300,19300,0
|
|
20230720,110100,39625660,19300,19310,19310,19300,39
|
|
20230720,110000,38872910,19340,19340,19340,19340,0
|
|
20230720,105900,38872910,19340,19340,19340,19340,0
|
|
20230720,105800,38872910,19340,19340,19340,19340,0
|
|
20230720,105700,38872910,19340,19340,19340,19340,5
|
|
20230720,105600,38776210,19300,19300,19300,19300,1
|
|
20230720,105500,38756910,19300,19300,19300,19300,1
|
|
20230720,105400,38737610,19320,19320,19320,19320,30
|
|
20230720,105300,38158010,19320,19290,19320,19290,471
|
|
20230720,105200,29061290,19290,19300,19300,19290,28
|
|
20230720,105100,28520900,19300,19300,19300,19300,1
|
|
20230720,105000,28501600,19290,19290,19290,19290,0
|
|
20230720,104900,28501600,19290,19290,19290,19290,0
|
|
20230720,104800,28501600,19290,19290,19290,19290,0
|
|
20230720,104700,28501600,19290,19290,19290,19290,0
|
|
20230720,104600,28501600,19290,19290,19290,19290,0
|
|
20230720,104500,28501600,19290,19290,19290,19290,0
|
|
20230720,104400,28501600,19290,19290,19290,19290,0
|
|
20230720,104300,28501600,19290,19290,19290,19290,0
|
|
20230720,104200,28501600,19290,19290,19290,19290,0
|
|
20230720,104100,28501600,19290,19290,19290,19290,1
|
|
20230720,104000,28482310,19290,19290,19290,19290,1
|
|
20230720,103900,28463020,19320,19310,19320,19290,52
|
|
20230720,103800,27458910,19290,19290,19290,19290,0
|
|
20230720,103700,27458910,19290,19290,19290,19290,0
|
|
20230720,103600,27458910,19290,19290,19290,19290,0
|
|
20230720,103500,27458910,19290,19290,19290,19290,0
|
|
20230720,103400,27458910,19290,19290,19290,19290,2
|
|
20230720,103300,27420330,19290,19290,19290,19290,4
|
|
20230720,103200,27343170,19290,19300,19300,19290,64
|
|
20230720,103100,26108600,19300,19300,19300,19300,47
|
|
20230720,103000,25201500,19300,19300,19300,19300,0
|
|
20230720,102900,25201500,19300,19300,19300,19300,0
|
|
20230720,102800,25201500,19300,19300,19300,19300,0
|
|
20230720,102700,25201500,19300,19300,19300,19300,2
|
|
20230720,102600,25162900,19300,19300,19300,19300,1
|
|
20230720,102500,25143600,19300,19310,19310,19300,53
|
|
20230720,102400,24120180,19300,19300,19300,19300,0
|
|
20230720,102300,24120180,19300,19300,19300,19300,0
|
|
20230720,102200,24120180,19300,19300,19300,19300,0
|
|
20230720,102100,24120180,19300,19300,19300,19300,0
|
|
20230720,102000,24120180,19300,19300,19300,19300,0
|
|
20230720,101900,24120180,19300,19300,19300,19300,0
|
|
20230720,101800,24120180,19300,19300,19300,19300,11
|
|
20230720,101700,23907880,19310,19310,19310,19310,0
|
|
20230720,101600,23907880,19310,19310,19310,19310,1
|
|
20230720,101500,23888570,19300,19300,19300,19300,1
|
|
20230720,101400,23869270,19300,19300,19300,19300,2
|
|
20230720,101300,23830670,19300,19310,19310,19300,38
|
|
20230720,101200,23096910,19300,19300,19310,19300,38
|
|
20230720,101100,22363260,19300,19300,19300,19300,1
|
|
20230720,101000,22343960,19300,19300,19300,19300,0
|
|
20230720,100900,22343960,19300,19300,19300,19300,1
|
|
20230720,100800,22324660,19310,19310,19310,19310,0
|
|
20230720,100700,22324660,19310,19310,19310,19310,0
|
|
20230720,100600,22324660,19310,19310,19310,19310,0
|
|
20230720,100500,22324660,19310,19310,19310,19310,0
|
|
20230720,100400,22324660,19310,19310,19310,19310,0
|
|
20230720,100300,22324660,19310,19310,19310,19310,0
|
|
20230720,100200,22324660,19310,19310,19310,19310,6
|
|
20230720,100100,22208800,19310,19310,19310,19310,1
|
|
20230720,100000,22189490,19310,19310,19310,19310,0
|
|
20230720,095900,22189490,19310,19310,19310,19310,2
|
|
20230720,095800,22150870,19320,19320,19320,19320,0
|
|
20230720,095700,22150870,19320,19320,19320,19320,1
|
|
20230720,095600,22131550,19310,19310,19310,19310,0
|
|
20230720,095500,22131550,19310,19310,19310,19310,0
|
|
20230720,095400,22131550,19310,19310,19310,19310,0
|
|
20230720,095300,22131550,19310,19310,19310,19310,0
|
|
20230720,095200,22131550,19310,19310,19310,19310,431
|
|
20230720,095100,13808940,19300,19300,19300,19300,0
|
|
20230720,095000,13808940,19300,19300,19300,19300,0
|
|
20230720,094900,13808940,19300,19300,19300,19300,0
|
|
20230720,094800,13808940,19300,19300,19300,19300,0
|
|
20230720,094700,13808940,19300,19290,19300,19290,227
|
|
20230720,094600,9428080,19290,19290,19290,19290,3
|
|
20230720,094500,9370210,19290,19290,19290,19290,72
|
|
20230720,094400,7981330,19290,19280,19290,19280,34
|
|
20230720,094300,7325510,19280,19280,19280,19280,0
|
|
20230720,094200,7325510,19280,19280,19280,19280,6
|
|
20230720,094100,7209830,19280,19280,19280,19280,0
|
|
20230720,094000,7209830,19280,19280,19280,19280,0
|
|
20230720,093900,7209830,19280,19280,19280,19280,0
|
|
20230720,093800,7209830,19280,19280,19280,19280,8
|
|
20230720,093700,7055590,19270,19270,19270,19270,1
|
|
20230720,093600,7036320,19270,19270,19270,19270,5
|
|
20230720,093500,6939970,19280,19280,19280,19280,0
|
|
20230720,093400,6939970,19280,19280,19280,19280,0
|
|
20230720,093300,6939970,19280,19280,19280,19280,0
|
|
20230720,093200,6939970,19280,19280,19280,19280,0
|
|
20230720,093100,6939970,19280,19280,19280,19280,0
|
|
20230720,093000,6939970,19280,19260,19280,19260,51
|
|
20230720,092900,5957690,19260,19260,19260,19260,0
|
|
20230720,092800,5957690,19260,19260,19260,19260,0
|
|
20230720,092700,5957690,19260,19260,19260,19260,0
|
|
20230720,092600,5957690,19260,19260,19260,19260,0
|
|
20230720,092500,5957690,19260,19260,19260,19260,0
|
|
20230720,092400,5957690,19260,19260,19260,19260,20
|
|
20230720,092300,5572490,19260,19260,19260,19260,0
|
|
20230720,092200,5572490,19260,19260,19260,19260,1
|
|
20230720,092100,5553230,19260,19260,19260,19260,0
|
|
20230720,092000,5553230,19260,19260,19260,19260,2
|
|
20230720,091900,5514710,19260,19260,19260,19260,0
|
|
20230720,091800,5514710,19260,19270,19270,19260,3
|
|
20230720,091700,5456920,19260,19270,19270,19260,90
|
|
20230720,091600,3722970,19290,19290,19290,19290,0
|
|
20230720,091500,3722970,19290,19290,19290,19290,1
|
|
20230720,091400,3703680,19290,19290,19290,19290,1
|
|
20230720,091300,3684390,19290,19290,19290,19290,1
|
|
20230720,091200,3665100,19290,19290,19290,19290,0
|
|
20230720,091100,3665100,19290,19290,19290,19290,0
|
|
20230720,091000,3665100,19290,19290,19290,19290,96
|
|
20230720,090900,1813260,19290,19290,19290,19290,0
|
|
20230720,090800,1813260,19290,19290,19290,19290,0
|
|
20230720,090700,1813260,19290,19290,19290,19290,1
|
|
20230720,090600,1793970,19290,19290,19290,19290,0
|
|
20230720,090500,1793970,19290,19290,19290,19290,0
|
|
20230720,090400,1793970,19290,19290,19290,19290,0
|
|
20230720,090300,1793970,19290,19290,19290,19290,0
|
|
20230720,090200,1793970,19290,19290,19290,19290,0
|
|
20230720,090100,1793970,19290,19290,19290,19290,74
|
|
20230720,090000,366510,19290,19290,19290,19290,19
|