590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,184700,493913970,19480,19480,19480,19480,319
|
|
20230712,184600,493913970,19480,19480,19480,19480,0
|
|
20230712,184500,493913970,19480,19480,19480,19480,0
|
|
20230712,184400,493913970,19480,19480,19480,19480,0
|
|
20230712,184300,493913970,19480,19480,19480,19480,0
|
|
20230712,184200,493913970,19480,19480,19480,19480,0
|
|
20230712,184100,493913970,19480,19480,19480,19480,0
|
|
20230712,184000,493913970,19480,19480,19480,19480,0
|
|
20230712,183900,493913970,19480,19480,19480,19480,0
|
|
20230712,183800,493913970,19480,19480,19480,19480,0
|
|
20230712,183700,493913970,19480,19480,19480,19480,0
|
|
20230712,183600,493913970,19480,19480,19480,19480,0
|
|
20230712,183500,493913970,19480,19480,19480,19480,0
|
|
20230712,183400,493913970,19480,19480,19480,19480,0
|
|
20230712,183300,493913970,19480,19480,19480,19480,0
|
|
20230712,183200,493913970,19480,19480,19480,19480,0
|
|
20230712,183100,493913970,19480,19480,19480,19480,0
|
|
20230712,183000,493913970,19480,19480,19480,19480,0
|
|
20230712,182900,493913970,19480,19480,19480,19480,0
|
|
20230712,182800,493913970,19480,19480,19480,19480,0
|
|
20230712,182700,493913970,19480,19480,19480,19480,0
|
|
20230712,182600,493913970,19480,19480,19480,19480,0
|
|
20230712,182500,493913970,19480,19480,19480,19480,0
|
|
20230712,182400,493913970,19480,19480,19480,19480,0
|
|
20230712,182300,493913970,19480,19480,19480,19480,0
|
|
20230712,182200,493913970,19480,19480,19480,19480,0
|
|
20230712,182100,493913970,19480,19480,19480,19480,0
|
|
20230712,182000,493913970,19480,19480,19480,19480,0
|
|
20230712,181900,493913970,19480,19480,19480,19480,0
|
|
20230712,181800,493913970,19480,19480,19480,19480,0
|
|
20230712,181700,493913970,19480,19480,19480,19480,319
|
|
20230712,181600,493913970,19480,19480,19480,19480,0
|
|
20230712,181500,493913970,19480,19480,19480,19480,0
|
|
20230712,181400,493913970,19480,19480,19480,19480,0
|
|
20230712,181300,493913970,19480,19480,19480,19480,0
|
|
20230712,181200,493913970,19480,19480,19480,19480,0
|
|
20230712,181100,493913970,19480,19480,19480,19480,0
|
|
20230712,181000,493913970,19480,19480,19480,19480,0
|
|
20230712,180900,493913970,19480,19480,19480,19480,0
|
|
20230712,180800,493913970,19480,19480,19480,19480,0
|
|
20230712,180700,493913970,19480,19480,19480,19480,0
|
|
20230712,180600,493913970,19480,19480,19480,19480,0
|
|
20230712,180500,493913970,19480,19480,19480,19480,0
|
|
20230712,180400,493913970,19480,19480,19480,19480,0
|
|
20230712,180300,493913970,19480,19480,19480,19480,0
|
|
20230712,180200,493913970,19480,19480,19480,19480,0
|
|
20230712,180100,493913970,19480,19480,19480,19480,0
|
|
20230712,180000,493913970,19480,19480,19480,19480,0
|
|
20230712,175900,493913970,19480,19480,19480,19480,0
|
|
20230712,175800,493913970,19480,19480,19480,19480,0
|
|
20230712,175700,493913970,19480,19480,19480,19480,0
|
|
20230712,175600,493913970,19480,19480,19480,19480,0
|
|
20230712,175500,493913970,19480,19480,19480,19480,0
|
|
20230712,175400,493913970,19480,19480,19480,19480,0
|
|
20230712,175300,493913970,19480,19480,19480,19480,0
|
|
20230712,175200,493913970,19480,19480,19480,19480,0
|
|
20230712,175100,493913970,19480,19480,19480,19480,0
|
|
20230712,175000,493913970,19480,19480,19480,19480,0
|
|
20230712,174900,493913970,19480,19480,19480,19480,0
|
|
20230712,174800,493913970,19480,19480,19480,19480,0
|
|
20230712,174700,493913970,19480,19480,19480,19480,319
|
|
20230712,174600,493913970,19480,19480,19480,19480,0
|
|
20230712,174500,493913970,19480,19480,19480,19480,0
|
|
20230712,174400,493913970,19480,19480,19480,19480,0
|
|
20230712,174300,493913970,19480,19480,19480,19480,0
|
|
20230712,174200,493913970,19480,19480,19480,19480,0
|
|
20230712,174100,493913970,19480,19480,19480,19480,0
|
|
20230712,174000,493913970,19480,19480,19480,19480,0
|
|
20230712,173900,493913970,19480,19480,19480,19480,0
|
|
20230712,173800,493913970,19480,19480,19480,19480,0
|
|
20230712,173700,493913970,19480,19480,19480,19480,0
|
|
20230712,173600,493913970,19480,19480,19480,19480,0
|
|
20230712,173500,493913970,19480,19480,19480,19480,0
|
|
20230712,173400,493913970,19480,19480,19480,19480,0
|
|
20230712,173300,493913970,19480,19480,19480,19480,0
|
|
20230712,173200,493913970,19480,19480,19480,19480,0
|
|
20230712,173100,493913970,19480,19480,19480,19480,0
|
|
20230712,173000,493913970,19480,19480,19480,19480,0
|
|
20230712,172900,493913970,19480,19480,19480,19480,0
|
|
20230712,172800,493913970,19480,19480,19480,19480,0
|
|
20230712,172700,493913970,19480,19480,19480,19480,0
|
|
20230712,172600,493913970,19480,19480,19480,19480,0
|
|
20230712,172500,493913970,19480,19480,19480,19480,0
|
|
20230712,172400,493913970,19480,19480,19480,19480,0
|
|
20230712,172300,493913970,19480,19480,19480,19480,0
|
|
20230712,172200,493913970,19480,19480,19480,19480,0
|
|
20230712,172100,493913970,19480,19480,19480,19480,0
|
|
20230712,172000,493913970,19480,19480,19480,19480,0
|
|
20230712,171900,493913970,19480,19480,19480,19480,0
|
|
20230712,171800,493913970,19480,19480,19480,19480,0
|
|
20230712,171700,493913970,19480,19480,19480,19480,319
|
|
20230712,171600,493913970,19480,19480,19480,19480,0
|
|
20230712,171500,493913970,19480,19480,19480,19480,0
|
|
20230712,171400,493913970,19480,19480,19480,19480,0
|
|
20230712,171300,493913970,19480,19480,19480,19480,0
|
|
20230712,171200,493913970,19480,19480,19480,19480,0
|
|
20230712,171100,493913970,19480,19480,19480,19480,0
|
|
20230712,171000,493913970,19480,19480,19480,19480,0
|
|
20230712,170900,493913970,19480,19480,19480,19480,0
|
|
20230712,170800,493913970,19480,19480,19480,19480,0
|
|
20230712,170700,493913970,19480,19480,19480,19480,0
|
|
20230712,170600,493913970,19480,19480,19480,19480,0
|
|
20230712,170500,493913970,19480,19480,19480,19480,0
|
|
20230712,170400,493913970,19480,19480,19480,19480,0
|
|
20230712,170300,493913970,19480,19480,19480,19480,0
|
|
20230712,170200,493913970,19480,19480,19480,19480,0
|
|
20230712,170100,493913970,19480,19480,19480,19480,0
|
|
20230712,170000,493913970,19480,19480,19480,19480,0
|
|
20230712,165900,493913970,19480,19480,19480,19480,0
|
|
20230712,165800,493913970,19480,19480,19480,19480,0
|
|
20230712,165700,493913970,19480,19480,19480,19480,0
|
|
20230712,165600,493913970,19480,19480,19480,19480,0
|
|
20230712,165500,493913970,19480,19480,19480,19480,0
|
|
20230712,165400,493913970,19480,19480,19480,19480,0
|
|
20230712,165300,493913970,19480,19480,19480,19480,0
|
|
20230712,165200,493913970,19480,19480,19480,19480,0
|
|
20230712,165100,493913970,19480,19480,19480,19480,0
|
|
20230712,165000,493913970,19480,19480,19480,19480,0
|
|
20230712,164900,493913970,19480,19480,19480,19480,0
|
|
20230712,164800,493913970,19480,19480,19480,19480,0
|
|
20230712,164700,493913970,19480,19480,19480,19480,319
|
|
20230712,164600,493913970,19480,19480,19480,19480,0
|
|
20230712,164500,493913970,19480,19480,19480,19480,0
|
|
20230712,164400,493913970,19480,19480,19480,19480,0
|
|
20230712,164300,493913970,19480,19480,19480,19480,0
|
|
20230712,164200,493913970,19480,19480,19480,19480,0
|
|
20230712,164100,493913970,19480,19480,19480,19480,0
|
|
20230712,164000,493913970,19480,19480,19480,19480,0
|
|
20230712,163900,493913970,19480,19480,19480,19480,0
|
|
20230712,163800,493913970,19480,19480,19480,19480,0
|
|
20230712,163700,493913970,19480,19480,19480,19480,0
|
|
20230712,163600,493913970,19480,19480,19480,19480,0
|
|
20230712,163500,493913970,19480,19480,19480,19480,0
|
|
20230712,163400,493913970,19480,19480,19480,19480,0
|
|
20230712,163300,493913970,19480,19480,19480,19480,0
|
|
20230712,163200,493913970,19480,19480,19480,19480,0
|
|
20230712,163100,493913970,19480,19480,19480,19480,0
|
|
20230712,163000,493913970,19480,19480,19480,19480,0
|
|
20230712,162900,493913970,19480,19480,19480,19480,0
|
|
20230712,162800,493913970,19480,19480,19480,19480,0
|
|
20230712,162700,493913970,19480,19480,19480,19480,0
|
|
20230712,162600,493913970,19480,19480,19480,19480,0
|
|
20230712,162500,493913970,19480,19480,19480,19480,0
|
|
20230712,162400,493913970,19480,19480,19480,19480,0
|
|
20230712,162300,493913970,19480,19480,19480,19480,0
|
|
20230712,162200,493913970,19480,19480,19480,19480,0
|
|
20230712,162100,493913970,19480,19480,19480,19480,0
|
|
20230712,162000,493913970,19480,19480,19480,19480,0
|
|
20230712,161900,493913970,19480,19480,19480,19480,0
|
|
20230712,161800,493913970,19480,19480,19480,19480,0
|
|
20230712,161700,493913970,19480,19480,19480,19480,319
|
|
20230712,161600,493913970,19480,19480,19480,19480,0
|
|
20230712,161500,493913970,19480,19480,19480,19480,0
|
|
20230712,161400,493913970,19480,19480,19480,19480,0
|
|
20230712,161300,493913970,19480,19480,19480,19480,0
|
|
20230712,161200,493913970,19480,19480,19480,19480,0
|
|
20230712,161100,493913970,19480,19480,19480,19480,0
|
|
20230712,161000,493913970,19480,19480,19480,19480,0
|
|
20230712,160900,493913970,19480,19480,19480,19480,0
|
|
20230712,160800,493913970,19480,19480,19480,19480,0
|
|
20230712,160700,493913970,19480,19480,19480,19480,0
|
|
20230712,160600,493913970,19480,19480,19480,19480,0
|
|
20230712,160500,493913970,19480,19480,19480,19480,0
|
|
20230712,160400,493913970,19480,19480,19480,19480,0
|
|
20230712,160300,493913970,19480,19480,19480,19480,0
|
|
20230712,160200,493913970,19480,19480,19480,19480,0
|
|
20230712,160100,493913970,19480,19480,19480,19480,0
|
|
20230712,160000,493913970,19480,19480,19480,19480,0
|
|
20230712,155900,493913970,19480,19480,19480,19480,0
|
|
20230712,155800,493913970,19480,19480,19480,19480,0
|
|
20230712,155700,493913970,19480,19480,19480,19480,0
|
|
20230712,155600,493913970,19480,19480,19480,19480,0
|
|
20230712,155500,493913970,19480,19480,19480,19480,0
|
|
20230712,155400,493913970,19480,19480,19480,19480,0
|
|
20230712,155300,493913970,19480,19480,19480,19480,0
|
|
20230712,155200,493913970,19480,19480,19480,19480,0
|
|
20230712,155100,493913970,19480,19480,19480,19480,0
|
|
20230712,155000,493913970,19480,19480,19480,19480,0
|
|
20230712,154900,493913970,19480,19480,19480,19480,0
|
|
20230712,154800,493913970,19480,19480,19480,19480,0
|
|
20230712,154700,493913970,19480,19480,19480,19480,319
|
|
20230712,154600,493913970,19480,19480,19480,19480,0
|
|
20230712,154500,493913970,19480,19480,19480,19480,0
|
|
20230712,154400,493913970,19480,19480,19480,19480,0
|
|
20230712,154300,493913970,19480,19480,19480,19480,0
|
|
20230712,154200,493913970,19480,19480,19480,19480,0
|
|
20230712,154100,493913970,19480,19480,19480,19480,0
|
|
20230712,154000,493913970,19480,19480,19480,19480,0
|
|
20230712,153900,493913970,19480,19480,19480,19480,0
|
|
20230712,153800,493913970,19480,19480,19480,19480,0
|
|
20230712,153700,493913970,19480,19480,19480,19480,0
|
|
20230712,153600,493913970,19480,19480,19480,19480,0
|
|
20230712,153500,493913970,19480,19480,19480,19480,0
|
|
20230712,153400,493913970,19480,19480,19480,19480,0
|
|
20230712,153300,493913970,19480,19480,19480,19480,0
|
|
20230712,153200,493913970,19480,19480,19480,19480,0
|
|
20230712,153100,493913970,19480,19480,19480,19480,0
|
|
20230712,153000,493913970,19480,19480,19480,19480,319
|
|
20230712,152900,487699850,19490,19490,19490,19490,0
|
|
20230712,152800,487699850,19490,19490,19490,19490,0
|
|
20230712,152700,487699850,19490,19490,19490,19490,0
|
|
20230712,152600,487699850,19490,19490,19490,19490,0
|
|
20230712,152500,487699850,19490,19490,19490,19490,0
|
|
20230712,152400,487699850,19490,19490,19490,19490,0
|
|
20230712,152300,487699850,19490,19490,19490,19490,0
|
|
20230712,152200,487699850,19490,19490,19490,19490,0
|
|
20230712,152100,487699850,19490,19490,19490,19490,0
|
|
20230712,152000,487699850,19490,19490,19490,19490,0
|
|
20230712,151900,487699850,19490,19480,19490,19480,120
|
|
20230712,151800,485361070,19490,19500,19500,19490,48
|
|
20230712,151700,484425170,19510,19510,19510,19510,14
|
|
20230712,151600,484152030,19510,19510,19510,19510,31
|
|
20230712,151500,483547220,19480,19490,19510,19480,8
|
|
20230712,151400,483391340,19510,19510,19510,19510,7
|
|
20230712,151300,483254770,19500,19500,19500,19500,8
|
|
20230712,151200,483098770,19500,19500,19500,19500,50
|
|
20230712,151100,482123770,19500,19500,19500,19500,0
|
|
20230712,151000,482123770,19500,19480,19500,19480,2
|
|
20230712,150900,482084790,19510,19480,19510,19480,20
|
|
20230712,150800,481695160,19470,19480,19480,19470,24
|
|
20230712,150700,481227680,19480,19500,19500,19470,74
|
|
20230712,150600,479784820,19500,19500,19510,19500,25
|
|
20230712,150500,479297290,19500,19510,19510,19500,30
|
|
20230712,150400,478712260,19510,19510,19510,19500,5
|
|
20230712,150300,478614730,19510,19510,19510,19510,16
|
|
20230712,150200,478302570,19510,19510,19510,19510,38
|
|
20230712,150100,477561190,19510,19450,19510,19450,1541
|
|
20230712,150000,447525390,19450,19450,19450,19450,6
|
|
20230712,145900,447408690,19450,19450,19450,19450,0
|
|
20230712,145800,447408690,19450,19450,19450,19450,0
|
|
20230712,145700,447408690,19450,19450,19450,19450,2
|
|
20230712,145600,447369790,19450,19450,19450,19450,0
|
|
20230712,145500,447369790,19450,19450,19450,19450,5
|
|
20230712,145400,447272540,19440,19450,19450,19440,25
|
|
20230712,145300,446786340,19430,19430,19430,19430,0
|
|
20230712,145200,446786340,19430,19430,19430,19430,11
|
|
20230712,145100,446572610,19450,19450,19450,19450,56
|
|
20230712,145000,445483410,19430,19430,19430,19430,0
|
|
20230712,144900,445483410,19430,19430,19430,19430,0
|
|
20230712,144800,445483410,19430,19430,19430,19430,0
|
|
20230712,144700,445483410,19430,19430,19430,19430,38
|
|
20230712,144600,444745070,19430,19430,19430,19430,23
|
|
20230712,144500,444298180,19430,19430,19430,19430,0
|
|
20230712,144400,444298180,19430,19430,19430,19430,0
|
|
20230712,144300,444298180,19430,19430,19430,19430,0
|
|
20230712,144200,444298180,19430,19430,19430,19430,0
|
|
20230712,144100,444298180,19430,19430,19430,19430,12
|
|
20230712,144000,444065020,19430,19430,19430,19430,47
|
|
20230712,143900,443151810,19430,19430,19430,19430,21
|
|
20230712,143800,442743780,19420,19420,19420,19420,0
|
|
20230712,143700,442743780,19420,19420,19420,19420,1
|
|
20230712,143600,442724360,19430,19430,19430,19430,16
|
|
20230712,143500,442413480,19430,19430,19430,19430,8
|
|
20230712,143400,442258040,19450,19450,19450,19450,0
|
|
20230712,143300,442258040,19450,19450,19450,19450,0
|
|
20230712,143200,442258040,19450,19430,19450,19430,61
|
|
20230712,143100,441072050,19430,19430,19430,19430,47
|
|
20230712,143000,440158840,19430,19430,19430,19430,1
|
|
20230712,142900,440139410,19430,19430,19430,19430,1
|
|
20230712,142800,440119980,19440,19440,19440,19440,21
|
|
20230712,142700,439711740,19440,19440,19440,19440,103
|
|
20230712,142600,437709420,19440,19440,19440,19440,0
|
|
20230712,142500,437709420,19440,19440,19440,19440,13
|
|
20230712,142400,437456700,19400,19400,19400,19400,0
|
|
20230712,142300,437456700,19400,19400,19400,19400,10
|
|
20230712,142200,437262700,19400,19400,19400,19400,0
|
|
20230712,142100,437262700,19400,19400,19400,19400,15
|
|
20230712,142000,436971700,19400,19410,19410,19400,37
|
|
20230712,141900,436253890,19410,19410,19410,19410,13
|
|
20230712,141800,436001560,19430,19430,19430,19430,20
|
|
20230712,141700,435612960,19410,19410,19410,19410,12
|
|
20230712,141600,435380040,19420,19420,19420,19420,2
|
|
20230712,141500,435341200,19430,19430,19430,19430,16
|
|
20230712,141400,435030320,19440,19440,19440,19440,0
|
|
20230712,141300,435030320,19440,19450,19450,19440,5
|
|
20230712,141200,434933080,19450,19450,19450,19450,5
|
|
20230712,141100,434835830,19460,19460,19460,19460,4
|
|
20230712,141000,434757990,19450,19450,19450,19430,38
|
|
20230712,140900,434019300,19460,19460,19460,19460,0
|
|
20230712,140800,434019300,19460,19450,19460,19450,22
|
|
20230712,140700,433591390,19450,19450,19450,19450,0
|
|
20230712,140600,433591390,19450,19450,19450,19450,100
|
|
20230712,140500,431646390,19440,19390,19440,19390,1001
|
|
20230712,140400,412207160,19390,19390,19390,19390,0
|
|
20230712,140300,412207160,19390,19390,19390,19390,21
|
|
20230712,140200,411799970,19390,19390,19390,19390,0
|
|
20230712,140100,411799970,19390,19390,19390,19390,0
|
|
20230712,140000,411799970,19390,19390,19390,19390,1
|
|
20230712,135900,411780580,19380,19380,19380,19380,0
|
|
20230712,135800,411780580,19380,19380,19380,19380,0
|
|
20230712,135700,411780580,19380,19390,19390,19380,3
|
|
20230712,135600,411722430,19390,19390,19390,19390,20
|
|
20230712,135500,411334630,19400,19400,19400,19400,0
|
|
20230712,135400,411334630,19400,19380,19400,19380,500
|
|
20230712,135300,401635290,19360,19360,19360,19360,0
|
|
20230712,135200,401635290,19360,19360,19360,19360,0
|
|
20230712,135100,401635290,19360,19360,19360,19360,0
|
|
20230712,135000,401635290,19360,19360,19360,19360,0
|
|
20230712,134900,401635290,19360,19350,19360,19350,24
|
|
20230712,134800,401170870,19350,19350,19350,19350,0
|
|
20230712,134700,401170870,19350,19350,19350,19350,0
|
|
20230712,134600,401170870,19350,19350,19350,19350,35
|
|
20230712,134500,400493620,19350,19350,19350,19350,16
|
|
20230712,134400,400184020,19350,19350,19350,19350,10
|
|
20230712,134300,399990520,19350,19350,19350,19350,2
|
|
20230712,134200,399951820,19350,19360,19360,19350,13
|
|
20230712,134100,399700150,19380,19380,19380,19380,47
|
|
20230712,134000,398789290,19390,19390,19390,19390,0
|
|
20230712,133900,398789290,19390,19390,19390,19390,0
|
|
20230712,133800,398789290,19390,19390,19390,19390,0
|
|
20230712,133700,398789290,19390,19390,19390,19390,1
|
|
20230712,133600,398769900,19390,19390,19390,19390,0
|
|
20230712,133500,398769900,19390,19390,19390,19390,0
|
|
20230712,133400,398769900,19390,19390,19390,19390,20
|
|
20230712,133300,398382100,19350,19350,19350,19350,0
|
|
20230712,133200,398382100,19350,19350,19350,19350,0
|
|
20230712,133100,398382100,19350,19360,19360,19350,10
|
|
20230712,133000,398188530,19370,19370,19370,19370,13
|
|
20230712,132900,397936720,19380,19380,19380,19380,2
|
|
20230712,132800,397897960,19390,19390,19390,19390,0
|
|
20230712,132700,397897960,19390,19390,19390,19390,20
|
|
20230712,132600,397510160,19390,19390,19390,19390,0
|
|
20230712,132500,397510160,19390,19390,19390,19390,0
|
|
20230712,132400,397510160,19390,19390,19390,19390,0
|
|
20230712,132300,397510160,19390,19390,19390,19390,0
|
|
20230712,132200,397510160,19390,19390,19390,19390,0
|
|
20230712,132100,397510160,19390,19390,19390,19390,9
|
|
20230712,132000,397335650,19380,19350,19380,19350,12
|
|
20230712,131900,397103350,19330,19330,19330,19330,6
|
|
20230712,131800,396987370,19330,19330,19330,19330,5
|
|
20230712,131700,396890720,19340,19340,19340,19340,4
|
|
20230712,131600,396813360,19340,19340,19340,19340,0
|
|
20230712,131500,396813360,19340,19340,19340,19340,0
|
|
20230712,131400,396813360,19340,19340,19340,19340,0
|
|
20230712,131300,396813360,19340,19350,19350,19340,6
|
|
20230712,131200,396697280,19360,19360,19360,19360,20
|
|
20230712,131100,396310080,19360,19360,19360,19360,3
|
|
20230712,131000,396252000,19360,19360,19360,19360,0
|
|
20230712,130900,396252000,19360,19360,19360,19360,2
|
|
20230712,130800,396213280,19350,19350,19350,19350,0
|
|
20230712,130700,396213280,19350,19350,19350,19350,0
|
|
20230712,130600,396213280,19350,19350,19350,19350,10
|
|
20230712,130500,396019780,19350,19350,19350,19350,20
|
|
20230712,130400,395632780,19340,19340,19340,19340,0
|
|
20230712,130300,395632780,19340,19340,19340,19340,0
|
|
20230712,130200,395632780,19340,19340,19340,19340,0
|
|
20230712,130100,395632780,19340,19340,19340,19340,0
|
|
20230712,130000,395632780,19340,19340,19340,19340,41
|
|
20230712,125900,394839840,19330,19320,19330,19310,172
|
|
20230712,125800,391517510,19330,19320,19330,19320,27
|
|
20230712,125700,390995660,19330,19350,19350,19330,17
|
|
20230712,125600,390667020,19350,19350,19350,19350,2
|
|
20230712,125500,390628320,19350,19360,19360,19350,70
|
|
20230712,125400,389273170,19360,19360,19360,19360,14
|
|
20230712,125300,389002130,19370,19370,19370,19370,127
|
|
20230712,125200,386542140,19370,19390,19390,19370,37
|
|
20230712,125100,385824900,19390,19390,19390,19390,20
|
|
20230712,125000,385437100,19390,19390,19390,19390,0
|
|
20230712,124900,385437100,19390,19390,19390,19390,0
|
|
20230712,124800,385437100,19390,19390,19390,19390,1
|
|
20230712,124700,385417710,19390,19410,19410,19390,31
|
|
20230712,124600,384816180,19410,19410,19410,19410,0
|
|
20230712,124500,384816180,19410,19410,19410,19410,0
|
|
20230712,124400,384816180,19410,19410,19410,19410,0
|
|
20230712,124300,384816180,19410,19410,19410,19410,5
|
|
20230712,124200,384719130,19410,19410,19410,19410,28
|
|
20230712,124100,384175650,19370,19370,19370,19370,0
|
|
20230712,124000,384175650,19370,19370,19370,19370,13
|
|
20230712,123900,383923840,19420,19420,19420,19420,0
|
|
20230712,123800,383923840,19420,19420,19420,19420,0
|
|
20230712,123700,383923840,19420,19420,19420,19420,0
|
|
20230712,123600,383923840,19420,19420,19420,19420,21
|
|
20230712,123500,383516020,19420,19420,19420,19420,1
|
|
20230712,123400,383496600,19420,19420,19420,19420,1
|
|
20230712,123300,383477180,19420,19420,19420,19420,0
|
|
20230712,123200,383477180,19420,19420,19420,19420,0
|
|
20230712,123100,383477180,19420,19420,19420,19420,0
|
|
20230712,123000,383477180,19420,19360,19420,19360,49
|
|
20230712,122900,382528280,19350,19350,19350,19350,174
|
|
20230712,122800,379161380,19320,19380,19380,19320,682
|
|
20230712,122700,365966670,19390,19430,19430,19390,481
|
|
20230712,122600,356636520,19430,19430,19430,19430,0
|
|
20230712,122500,356636520,19430,19420,19430,19420,22
|
|
20230712,122400,356209080,19420,19420,19420,19420,0
|
|
20230712,122300,356209080,19420,19420,19420,19420,1
|
|
20230712,122200,356189660,19420,19420,19420,19420,41
|
|
20230712,122100,355393440,19410,19410,19410,19410,0
|
|
20230712,122000,355393440,19410,19410,19410,19410,0
|
|
20230712,121900,355393440,19410,19410,19410,19410,0
|
|
20230712,121800,355393440,19410,19430,19430,19410,123
|
|
20230712,121700,353004010,19430,19430,19430,19430,0
|
|
20230712,121600,353004010,19430,19430,19430,19430,0
|
|
20230712,121500,353004010,19430,19430,19430,19430,0
|
|
20230712,121400,353004010,19430,19410,19430,19410,24
|
|
20230712,121300,352537770,19410,19410,19410,19410,100
|
|
20230712,121200,350596770,19410,19410,19410,19410,1
|
|
20230712,121100,350577360,19410,19410,19410,19410,4
|
|
20230712,121000,350499720,19440,19440,19440,19440,1
|
|
20230712,120900,350480280,19440,19440,19440,19440,2
|
|
20230712,120800,350441400,19440,19440,19440,19440,5
|
|
20230712,120700,350344200,19440,19430,19440,19420,140
|
|
20230712,120600,347623850,19450,19450,19450,19450,0
|
|
20230712,120500,347623850,19450,19450,19450,19450,1
|
|
20230712,120400,347604400,19450,19410,19450,19410,68
|
|
20230712,120300,346283170,19410,19410,19410,19410,0
|
|
20230712,120200,346283170,19410,19410,19410,19410,0
|
|
20230712,120100,346283170,19410,19410,19410,19410,0
|
|
20230712,120000,346283170,19410,19410,19410,19410,21
|
|
20230712,115900,345875560,19410,19410,19410,19410,0
|
|
20230712,115800,345875560,19410,19410,19410,19410,1
|
|
20230712,115700,345856150,19400,19390,19400,19390,38
|
|
20230712,115600,345118960,19390,19380,19390,19380,38
|
|
20230712,115500,344382170,19380,19390,19390,19380,61
|
|
20230712,115400,343199410,19390,19390,19390,19390,20
|
|
20230712,115300,342811610,19390,19400,19400,19390,23
|
|
20230712,115200,342365440,19400,19400,19400,19400,0
|
|
20230712,115100,342365440,19400,19400,19400,19400,0
|
|
20230712,115000,342365440,19400,19390,19400,19390,3
|
|
20230712,114900,342307260,19390,19390,19390,19390,0
|
|
20230712,114800,342307260,19390,19390,19390,19390,0
|
|
20230712,114700,342307260,19390,19400,19400,19390,62
|
|
20230712,114600,341105030,19410,19400,19410,19400,147
|
|
20230712,114500,338252470,19400,19400,19400,19400,21
|
|
20230712,114400,337845070,19400,19400,19400,19400,20
|
|
20230712,114300,337457070,19390,19390,19390,19390,0
|
|
20230712,114200,337457070,19390,19390,19390,19390,44
|
|
20230712,114100,336603910,19390,19380,19400,19380,890
|
|
20230712,114000,319346850,19390,19390,19390,19390,221
|
|
20230712,113900,315061660,19390,19390,19390,19390,0
|
|
20230712,113800,315061660,19390,19390,19390,19390,20
|
|
20230712,113700,314673860,19390,19390,19390,19390,0
|
|
20230712,113600,314673860,19390,19390,19390,19390,0
|
|
20230712,113500,314673860,19390,19390,19390,19390,0
|
|
20230712,113400,314673860,19390,19390,19390,19390,2
|
|
20230712,113300,314635080,19350,19330,19350,19330,13
|
|
20230712,113200,314383590,19330,19320,19330,19320,194
|
|
20230712,113100,310633580,19330,19330,19330,19330,20
|
|
20230712,113000,310246980,19320,19320,19320,19320,0
|
|
20230712,112900,310246980,19320,19320,19320,19320,10
|
|
20230712,112800,310053780,19240,19240,19240,19240,0
|
|
20230712,112700,310053780,19240,19240,19240,19240,0
|
|
20230712,112600,310053780,19240,19240,19240,19240,0
|
|
20230712,112500,310053780,19240,19240,19240,19240,18
|
|
20230712,112400,309707460,19240,19240,19240,19240,22
|
|
20230712,112300,309284180,19240,19200,19240,19200,17
|
|
20230712,112200,308957180,19210,19210,19210,19210,71
|
|
20230712,112100,307593270,19210,19210,19210,19210,2
|
|
20230712,112000,307554850,19210,19210,19210,19210,0
|
|
20230712,111900,307554850,19210,19210,19210,19210,20
|
|
20230712,111800,307170650,19190,19190,19190,19190,1
|
|
20230712,111700,307151460,19190,19210,19210,19190,11
|
|
20230712,111600,306940170,19210,19210,19210,19210,20
|
|
20230712,111500,306555970,19190,19190,19190,19190,6
|
|
20230712,111400,306440830,19190,19190,19190,19190,0
|
|
20230712,111300,306440830,19190,19190,19190,19190,0
|
|
20230712,111200,306440830,19190,19190,19190,19190,0
|
|
20230712,111100,306440830,19190,19190,19190,19190,1
|
|
20230712,111000,306421640,19190,19190,19190,19190,3
|
|
20230712,110900,306364070,19210,19200,19210,19190,25
|
|
20230712,110800,305883880,19210,19210,19210,19210,30
|
|
20230712,110700,305307580,19210,19210,19210,19210,104
|
|
20230712,110600,303309740,19210,19210,19210,19210,0
|
|
20230712,110500,303309740,19210,19210,19210,19210,0
|
|
20230712,110400,303309740,19210,19210,19210,19210,0
|
|
20230712,110300,303309740,19210,19210,19210,19210,0
|
|
20230712,110200,303309740,19210,19210,19210,19210,20
|
|
20230712,110100,302925540,19210,19210,19210,19210,0
|
|
20230712,110000,302925540,19210,19210,19210,19210,0
|
|
20230712,105900,302925540,19210,19210,19210,19210,3
|
|
20230712,105800,302867910,19210,19210,19210,19210,1
|
|
20230712,105700,302848700,19210,19210,19210,19210,0
|
|
20230712,105600,302848700,19210,19210,19210,19210,0
|
|
20230712,105500,302848700,19210,19210,19210,19210,20
|
|
20230712,105400,302464500,19210,19210,19210,19210,0
|
|
20230712,105300,302464500,19210,19210,19210,19210,8
|
|
20230712,105200,302310820,19180,19180,19180,19180,1078
|
|
20230712,105100,281634780,19170,19160,19170,19160,23
|
|
20230712,105000,281193890,19170,19180,19180,19170,11
|
|
20230712,104900,280982920,19190,19190,19200,19190,343
|
|
20230712,104800,274398320,19190,19170,19190,19170,159
|
|
20230712,104700,271349200,19180,19180,19180,19180,20
|
|
20230712,104600,270965600,19150,19180,19180,19150,525
|
|
20230712,104500,260911100,19180,19130,19180,19130,317
|
|
20230712,104400,254841180,19130,19160,19160,19130,334
|
|
20230712,104300,248449640,19170,19220,19220,19170,485
|
|
20230712,104200,239143140,19210,19260,19260,19210,847
|
|
20230712,104100,222856650,19290,19290,19290,19290,0
|
|
20230712,104000,222856650,19290,19290,19290,19290,20
|
|
20230712,103900,222470850,19270,19270,19270,19270,1
|
|
20230712,103800,222451580,19280,19300,19300,19280,107
|
|
20230712,103700,220387250,19310,19310,19310,19310,0
|
|
20230712,103600,220387250,19310,19310,19310,19310,0
|
|
20230712,103500,220387250,19310,19350,19350,19310,647
|
|
20230712,103400,207884900,19330,19350,19350,19330,27
|
|
20230712,103300,207362870,19350,19350,19350,19350,20
|
|
20230712,103200,206975870,19350,19350,19350,19350,2
|
|
20230712,103100,206937170,19350,19350,19350,19350,111
|
|
20230712,103000,204789320,19350,19350,19350,19350,1
|
|
20230712,102900,204769970,19330,19340,19340,19330,201
|
|
20230712,102800,200883980,19350,19340,19350,19340,22
|
|
20230712,102700,200458480,19350,19350,19350,19350,10
|
|
20230712,102600,200264980,19350,19350,19350,19350,21
|
|
20230712,102500,199858630,19340,19340,19340,19340,0
|
|
20230712,102400,199858630,19340,19340,19340,19340,0
|
|
20230712,102300,199858630,19340,19340,19340,19340,68
|
|
20230712,102200,198543510,19340,19340,19340,19340,0
|
|
20230712,102100,198543510,19340,19340,19340,19340,14
|
|
20230712,102000,198272750,19340,19340,19340,19340,0
|
|
20230712,101900,198272750,19340,19340,19340,19340,24
|
|
20230712,101800,197808590,19360,19360,19360,19360,20
|
|
20230712,101700,197421390,19360,19360,19360,19360,0
|
|
20230712,101600,197421390,19360,19350,19360,19350,147
|
|
20230712,101500,194575480,19350,19350,19350,19350,6
|
|
20230712,101400,194459380,19350,19350,19350,19340,6
|
|
20230712,101300,194343300,19350,19350,19350,19350,7
|
|
20230712,101200,194207850,19350,19350,19350,19350,5
|
|
20230712,101100,194111100,19360,19360,19360,19360,20
|
|
20230712,101000,193723900,19360,19350,19360,19350,35
|
|
20230712,100900,193046540,19340,19360,19360,19340,178
|
|
20230712,100800,189601530,19370,19400,19400,19370,159
|
|
20230712,100700,186519930,19400,19400,19400,19400,23
|
|
20230712,100600,186073730,19410,19410,19410,19410,0
|
|
20230712,100500,186073730,19410,19430,19430,19410,11
|
|
20230712,100400,185860100,19440,19450,19450,19440,173
|
|
20230712,100300,182495260,19450,19450,19450,19450,1
|
|
20230712,100200,182475810,19450,19460,19460,19450,50
|
|
20230712,100100,181503090,19460,19460,19470,19460,13
|
|
20230712,100000,181250100,19470,19470,19470,19470,0
|
|
20230712,095900,181250100,19470,19470,19470,19470,1
|
|
20230712,095800,181230630,19470,19470,19470,19470,91
|
|
20230712,095700,179458860,19470,19470,19470,19470,20
|
|
20230712,095600,179069460,19450,19450,19450,19450,6
|
|
20230712,095500,178952760,19460,19460,19460,19460,0
|
|
20230712,095400,178952760,19460,19450,19460,19450,22
|
|
20230712,095300,178524850,19450,19430,19450,19430,60
|
|
20230712,095200,177358020,19420,19420,19420,19420,4
|
|
20230712,095100,177280340,19410,19410,19410,19410,50
|
|
20230712,095000,176309840,19410,19410,19410,19410,3
|
|
20230712,094900,176251610,19420,19410,19420,19410,21
|
|
20230712,094800,175843800,19410,19410,19410,19410,0
|
|
20230712,094700,175843800,19410,19410,19410,19410,0
|
|
20230712,094600,175843800,19410,19430,19430,19410,223
|
|
20230712,094500,171514050,19430,19410,19430,19410,166
|
|
20230712,094400,168288740,19420,19410,19420,19410,257
|
|
20230712,094300,163300320,19380,19380,19380,19380,30
|
|
20230712,094200,162718920,19380,19370,19380,19370,304
|
|
20230712,094100,156830290,19360,19440,19450,19360,2178
|
|
20230712,094000,114574880,19450,19470,19470,19450,491
|
|
20230712,093900,105016280,19470,19440,19470,19440,912
|
|
20230712,093800,87267650,19420,19430,19430,19420,40
|
|
20230712,093700,86490530,19430,19420,19430,19420,42
|
|
20230712,093600,85674880,19420,19420,19420,19420,9
|
|
20230712,093500,85500100,19420,19420,19420,19420,12
|
|
20230712,093400,85267060,19400,19420,19420,19400,132
|
|
20230712,093300,82705620,19420,19400,19420,19400,113
|
|
20230712,093200,80512590,19390,19390,19390,19390,20
|
|
20230712,093100,80124790,19390,19400,19400,19390,25
|
|
20230712,093000,79639930,19410,19400,19440,19400,122
|
|
20230712,092900,77269010,19450,19440,19450,19420,193
|
|
20230712,092800,73518040,19440,19370,19440,19370,487
|
|
20230712,092700,64075750,19350,19340,19350,19340,142
|
|
20230712,092600,61329100,19350,19350,19350,19350,18
|
|
20230712,092500,60980800,19330,19330,19330,19330,106
|
|
20230712,092400,58931820,19330,19330,19330,19330,0
|
|
20230712,092300,58931820,19330,19360,19360,19330,124
|
|
20230712,092200,56531600,19310,19310,19320,19310,39
|
|
20230712,092100,55778500,19390,19280,19410,19280,1108
|
|
20230712,092000,34359580,19280,19260,19280,19260,132
|
|
20230712,091900,31816150,19240,19240,19240,19240,174
|
|
20230712,091800,28468390,19240,19240,19240,19240,116
|
|
20230712,091700,26236550,19260,19260,19260,19260,2
|
|
20230712,091600,26198030,19270,19280,19280,19240,17
|
|
20230712,091500,25870540,19280,19280,19280,19280,46
|
|
20230712,091400,24983660,19290,19240,19290,19230,376
|
|
20230712,091300,17739150,19240,19240,19240,19240,95
|
|
20230712,091200,15911350,19240,19210,19240,19210,4
|
|
20230712,091100,15834470,19210,19200,19240,19200,6
|
|
20230712,091000,15719210,19170,19190,19190,19170,110
|
|
20230712,090900,13610390,19180,19220,19240,19180,309
|
|
20230712,090800,7678320,19220,19220,19220,19220,1
|
|
20230712,090700,7659100,19220,19220,19220,19220,0
|
|
20230712,090600,7659100,19220,19220,19220,19220,8
|
|
20230712,090500,7505340,19210,19220,19220,19210,7
|
|
20230712,090400,7370860,19220,19220,19220,19220,2
|
|
20230712,090300,7332420,19220,19190,19220,19190,113
|
|
20230712,090200,5162680,19190,19190,19190,19190,4
|
|
20230712,090100,5085920,19180,19120,19180,19120,25
|
|
20230712,090000,4607810,19110,19120,19130,19110,241
|