591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184800,405575630,19500,19500,19500,19500,808
|
|
20230713,184700,405575630,19500,19500,19500,19500,0
|
|
20230713,184600,405575630,19500,19500,19500,19500,0
|
|
20230713,184500,405575630,19500,19500,19500,19500,0
|
|
20230713,184400,405575630,19500,19500,19500,19500,0
|
|
20230713,184300,405575630,19500,19500,19500,19500,0
|
|
20230713,184200,405575630,19500,19500,19500,19500,0
|
|
20230713,184100,405575630,19500,19500,19500,19500,0
|
|
20230713,184000,405575630,19500,19500,19500,19500,0
|
|
20230713,183900,405575630,19500,19500,19500,19500,0
|
|
20230713,183800,405575630,19500,19500,19500,19500,0
|
|
20230713,183700,405575630,19500,19500,19500,19500,0
|
|
20230713,183600,405575630,19500,19500,19500,19500,0
|
|
20230713,183500,405575630,19500,19500,19500,19500,0
|
|
20230713,183400,405575630,19500,19500,19500,19500,0
|
|
20230713,183300,405575630,19500,19500,19500,19500,0
|
|
20230713,183200,405575630,19500,19500,19500,19500,0
|
|
20230713,183100,405575630,19500,19500,19500,19500,0
|
|
20230713,183000,405575630,19500,19500,19500,19500,0
|
|
20230713,182900,405575630,19500,19500,19500,19500,0
|
|
20230713,182800,405575630,19500,19500,19500,19500,0
|
|
20230713,182700,405575630,19500,19500,19500,19500,0
|
|
20230713,182600,405575630,19500,19500,19500,19500,0
|
|
20230713,182500,405575630,19500,19500,19500,19500,0
|
|
20230713,182400,405575630,19500,19500,19500,19500,0
|
|
20230713,182300,405575630,19500,19500,19500,19500,0
|
|
20230713,182200,405575630,19500,19500,19500,19500,0
|
|
20230713,182100,405575630,19500,19500,19500,19500,0
|
|
20230713,182000,405575630,19500,19500,19500,19500,0
|
|
20230713,181900,405575630,19500,19500,19500,19500,0
|
|
20230713,181800,405575630,19500,19500,19500,19500,808
|
|
20230713,181700,405575630,19500,19500,19500,19500,0
|
|
20230713,181600,405575630,19500,19500,19500,19500,0
|
|
20230713,181500,405575630,19500,19500,19500,19500,0
|
|
20230713,181400,405575630,19500,19500,19500,19500,0
|
|
20230713,181300,405575630,19500,19500,19500,19500,0
|
|
20230713,181200,405575630,19500,19500,19500,19500,0
|
|
20230713,181100,405575630,19500,19500,19500,19500,0
|
|
20230713,181000,405575630,19500,19500,19500,19500,0
|
|
20230713,180900,405575630,19500,19500,19500,19500,0
|
|
20230713,180800,405575630,19500,19500,19500,19500,0
|
|
20230713,180700,405575630,19500,19500,19500,19500,0
|
|
20230713,180600,405575630,19500,19500,19500,19500,0
|
|
20230713,180500,405575630,19500,19500,19500,19500,0
|
|
20230713,180400,405575630,19500,19500,19500,19500,0
|
|
20230713,180300,405575630,19500,19500,19500,19500,0
|
|
20230713,180200,405575630,19500,19500,19500,19500,0
|
|
20230713,180100,405575630,19500,19500,19500,19500,0
|
|
20230713,180000,405575630,19500,19500,19500,19500,0
|
|
20230713,175900,405575630,19500,19500,19500,19500,0
|
|
20230713,175800,405575630,19500,19500,19500,19500,0
|
|
20230713,175700,405575630,19500,19500,19500,19500,0
|
|
20230713,175600,405575630,19500,19500,19500,19500,0
|
|
20230713,175500,405575630,19500,19500,19500,19500,0
|
|
20230713,175400,405575630,19500,19500,19500,19500,0
|
|
20230713,175300,405575630,19500,19500,19500,19500,0
|
|
20230713,175200,405575630,19500,19500,19500,19500,0
|
|
20230713,175100,405575630,19500,19500,19500,19500,0
|
|
20230713,175000,405575630,19500,19500,19500,19500,0
|
|
20230713,174900,405575630,19500,19500,19500,19500,0
|
|
20230713,174800,405575630,19500,19500,19500,19500,808
|
|
20230713,174700,405575630,19500,19500,19500,19500,0
|
|
20230713,174600,405575630,19500,19500,19500,19500,0
|
|
20230713,174500,405575630,19500,19500,19500,19500,0
|
|
20230713,174400,405575630,19500,19500,19500,19500,0
|
|
20230713,174300,405575630,19500,19500,19500,19500,0
|
|
20230713,174200,405575630,19500,19500,19500,19500,0
|
|
20230713,174100,405575630,19500,19500,19500,19500,0
|
|
20230713,174000,405575630,19500,19500,19500,19500,0
|
|
20230713,173900,405575630,19500,19500,19500,19500,0
|
|
20230713,173800,405575630,19500,19500,19500,19500,0
|
|
20230713,173700,405575630,19500,19500,19500,19500,0
|
|
20230713,173600,405575630,19500,19500,19500,19500,0
|
|
20230713,173500,405575630,19500,19500,19500,19500,0
|
|
20230713,173400,405575630,19500,19500,19500,19500,0
|
|
20230713,173300,405575630,19500,19500,19500,19500,0
|
|
20230713,173200,405575630,19500,19500,19500,19500,0
|
|
20230713,173100,405575630,19500,19500,19500,19500,0
|
|
20230713,173000,405575630,19500,19500,19500,19500,0
|
|
20230713,172900,405575630,19500,19500,19500,19500,0
|
|
20230713,172800,405575630,19500,19500,19500,19500,0
|
|
20230713,172700,405575630,19500,19500,19500,19500,0
|
|
20230713,172600,405575630,19500,19500,19500,19500,0
|
|
20230713,172500,405575630,19500,19500,19500,19500,0
|
|
20230713,172400,405575630,19500,19500,19500,19500,0
|
|
20230713,172300,405575630,19500,19500,19500,19500,0
|
|
20230713,172200,405575630,19500,19500,19500,19500,0
|
|
20230713,172100,405575630,19500,19500,19500,19500,0
|
|
20230713,172000,405575630,19500,19500,19500,19500,0
|
|
20230713,171900,405575630,19500,19500,19500,19500,0
|
|
20230713,171800,405575630,19500,19500,19500,19500,808
|
|
20230713,171700,405575630,19500,19500,19500,19500,0
|
|
20230713,171600,405575630,19500,19500,19500,19500,0
|
|
20230713,171500,405575630,19500,19500,19500,19500,0
|
|
20230713,171400,405575630,19500,19500,19500,19500,0
|
|
20230713,171300,405575630,19500,19500,19500,19500,0
|
|
20230713,171200,405575630,19500,19500,19500,19500,0
|
|
20230713,171100,405575630,19500,19500,19500,19500,0
|
|
20230713,171000,405575630,19500,19500,19500,19500,0
|
|
20230713,170900,405575630,19500,19500,19500,19500,0
|
|
20230713,170800,405575630,19500,19500,19500,19500,0
|
|
20230713,170700,405575630,19500,19500,19500,19500,0
|
|
20230713,170600,405575630,19500,19500,19500,19500,0
|
|
20230713,170500,405575630,19500,19500,19500,19500,0
|
|
20230713,170400,405575630,19500,19500,19500,19500,0
|
|
20230713,170300,405575630,19500,19500,19500,19500,0
|
|
20230713,170200,405575630,19500,19500,19500,19500,0
|
|
20230713,170100,405575630,19500,19500,19500,19500,0
|
|
20230713,170000,405575630,19500,19500,19500,19500,0
|
|
20230713,165900,405575630,19500,19500,19500,19500,0
|
|
20230713,165800,405575630,19500,19500,19500,19500,0
|
|
20230713,165700,405575630,19500,19500,19500,19500,0
|
|
20230713,165600,405575630,19500,19500,19500,19500,0
|
|
20230713,165500,405575630,19500,19500,19500,19500,0
|
|
20230713,165400,405575630,19500,19500,19500,19500,0
|
|
20230713,165300,405575630,19500,19500,19500,19500,0
|
|
20230713,165200,405575630,19500,19500,19500,19500,0
|
|
20230713,165100,405575630,19500,19500,19500,19500,0
|
|
20230713,165000,405575630,19500,19500,19500,19500,0
|
|
20230713,164900,405575630,19500,19500,19500,19500,0
|
|
20230713,164800,405575630,19500,19500,19500,19500,808
|
|
20230713,164700,405575630,19500,19500,19500,19500,0
|
|
20230713,164600,405575630,19500,19500,19500,19500,0
|
|
20230713,164500,405575630,19500,19500,19500,19500,0
|
|
20230713,164400,405575630,19500,19500,19500,19500,0
|
|
20230713,164300,405575630,19500,19500,19500,19500,0
|
|
20230713,164200,405575630,19500,19500,19500,19500,0
|
|
20230713,164100,405575630,19500,19500,19500,19500,0
|
|
20230713,164000,405575630,19500,19500,19500,19500,0
|
|
20230713,163900,405575630,19500,19500,19500,19500,0
|
|
20230713,163800,405575630,19500,19500,19500,19500,0
|
|
20230713,163700,405575630,19500,19500,19500,19500,0
|
|
20230713,163600,405575630,19500,19500,19500,19500,0
|
|
20230713,163500,405575630,19500,19500,19500,19500,0
|
|
20230713,163400,405575630,19500,19500,19500,19500,0
|
|
20230713,163300,405575630,19500,19500,19500,19500,0
|
|
20230713,163200,405575630,19500,19500,19500,19500,0
|
|
20230713,163100,405575630,19500,19500,19500,19500,0
|
|
20230713,163000,405575630,19500,19500,19500,19500,0
|
|
20230713,162900,405575630,19500,19500,19500,19500,0
|
|
20230713,162800,405575630,19500,19500,19500,19500,0
|
|
20230713,162700,405575630,19500,19500,19500,19500,0
|
|
20230713,162600,405575630,19500,19500,19500,19500,0
|
|
20230713,162500,405575630,19500,19500,19500,19500,0
|
|
20230713,162400,405575630,19500,19500,19500,19500,0
|
|
20230713,162300,405575630,19500,19500,19500,19500,0
|
|
20230713,162200,405575630,19500,19500,19500,19500,0
|
|
20230713,162100,405575630,19500,19500,19500,19500,0
|
|
20230713,162000,405575630,19500,19500,19500,19500,0
|
|
20230713,161900,405575630,19500,19500,19500,19500,0
|
|
20230713,161800,405575630,19500,19500,19500,19500,808
|
|
20230713,161700,405575630,19500,19500,19500,19500,0
|
|
20230713,161600,405575630,19500,19500,19500,19500,0
|
|
20230713,161500,405575630,19500,19500,19500,19500,0
|
|
20230713,161400,405575630,19500,19500,19500,19500,0
|
|
20230713,161300,405575630,19500,19500,19500,19500,0
|
|
20230713,161200,405575630,19500,19500,19500,19500,0
|
|
20230713,161100,405575630,19500,19500,19500,19500,0
|
|
20230713,161000,405575630,19500,19500,19500,19500,0
|
|
20230713,160900,405575630,19500,19500,19500,19500,0
|
|
20230713,160800,405575630,19500,19500,19500,19500,0
|
|
20230713,160700,405575630,19500,19500,19500,19500,0
|
|
20230713,160600,405575630,19500,19500,19500,19500,0
|
|
20230713,160500,405575630,19500,19500,19500,19500,0
|
|
20230713,160400,405575630,19500,19500,19500,19500,0
|
|
20230713,160300,405575630,19500,19500,19500,19500,0
|
|
20230713,160200,405575630,19500,19500,19500,19500,0
|
|
20230713,160100,405575630,19500,19500,19500,19500,0
|
|
20230713,160000,405575630,19500,19500,19500,19500,0
|
|
20230713,155900,405575630,19500,19500,19500,19500,0
|
|
20230713,155800,405575630,19500,19500,19500,19500,0
|
|
20230713,155700,405575630,19500,19500,19500,19500,0
|
|
20230713,155600,405575630,19500,19500,19500,19500,0
|
|
20230713,155500,405575630,19500,19500,19500,19500,0
|
|
20230713,155400,405575630,19500,19500,19500,19500,0
|
|
20230713,155300,405575630,19500,19500,19500,19500,0
|
|
20230713,155200,405575630,19500,19500,19500,19500,0
|
|
20230713,155100,405575630,19500,19500,19500,19500,0
|
|
20230713,155000,405575630,19500,19500,19500,19500,0
|
|
20230713,154900,405575630,19500,19500,19500,19500,0
|
|
20230713,154800,405575630,19500,19500,19500,19500,808
|
|
20230713,154700,405575630,19500,19500,19500,19500,0
|
|
20230713,154600,405575630,19500,19500,19500,19500,0
|
|
20230713,154500,405575630,19500,19500,19500,19500,0
|
|
20230713,154400,405575630,19500,19500,19500,19500,0
|
|
20230713,154300,405575630,19500,19500,19500,19500,0
|
|
20230713,154200,405575630,19500,19500,19500,19500,0
|
|
20230713,154100,405575630,19500,19500,19500,19500,0
|
|
20230713,154000,405575630,19500,19500,19500,19500,0
|
|
20230713,153900,405575630,19500,19500,19500,19500,0
|
|
20230713,153800,405575630,19500,19500,19500,19500,0
|
|
20230713,153700,405575630,19500,19500,19500,19500,0
|
|
20230713,153600,405575630,19500,19500,19500,19500,0
|
|
20230713,153500,405575630,19500,19500,19500,19500,0
|
|
20230713,153400,405575630,19500,19500,19500,19500,0
|
|
20230713,153300,405575630,19500,19500,19500,19500,0
|
|
20230713,153200,405575630,19500,19500,19500,19500,0
|
|
20230713,153100,405575630,19500,19500,19500,19500,0
|
|
20230713,153000,405575630,19500,19500,19500,19500,808
|
|
20230713,152900,389819630,19430,19430,19430,19430,0
|
|
20230713,152800,389819630,19430,19430,19430,19430,0
|
|
20230713,152700,389819630,19430,19430,19430,19430,0
|
|
20230713,152600,389819630,19430,19430,19430,19430,0
|
|
20230713,152500,389819630,19430,19430,19430,19430,0
|
|
20230713,152400,389819630,19430,19430,19430,19430,0
|
|
20230713,152300,389819630,19430,19430,19430,19430,0
|
|
20230713,152200,389819630,19430,19430,19430,19430,0
|
|
20230713,152100,389819630,19430,19430,19430,19430,0
|
|
20230713,152000,389819630,19430,19430,19430,19430,0
|
|
20230713,151900,389819630,19430,19450,19450,19430,23
|
|
20230713,151800,389372450,19450,19450,19450,19450,67
|
|
20230713,151700,388069300,19450,19450,19450,19450,154
|
|
20230713,151600,385074000,19450,19450,19450,19450,0
|
|
20230713,151500,385074000,19450,19450,19450,19450,2
|
|
20230713,151400,385035100,19450,19470,19470,19450,8
|
|
20230713,151300,384879480,19440,19440,19440,19440,0
|
|
20230713,151200,384879480,19440,19450,19450,19440,32
|
|
20230713,151100,384257240,19450,19450,19450,19450,64
|
|
20230713,151000,383012440,19510,19510,19510,19510,0
|
|
20230713,150900,383012440,19510,19510,19510,19510,0
|
|
20230713,150800,383012440,19510,19510,19510,19510,0
|
|
20230713,150700,383012440,19510,19510,19510,19510,0
|
|
20230713,150600,383012440,19510,19510,19510,19510,0
|
|
20230713,150500,383012440,19510,19510,19510,19510,0
|
|
20230713,150400,383012440,19510,19510,19510,19510,9
|
|
20230713,150300,382836850,19450,19450,19450,19450,0
|
|
20230713,150200,382836850,19450,19450,19450,19450,0
|
|
20230713,150100,382836850,19450,19450,19450,19450,38
|
|
20230713,150000,382097750,19510,19450,19510,19450,72
|
|
20230713,145900,380695770,19470,19450,19470,19450,160
|
|
20230713,145800,377581440,19440,19440,19440,19440,0
|
|
20230713,145700,377581440,19440,19450,19450,19440,120
|
|
20230713,145600,375248330,19460,19460,19460,19460,0
|
|
20230713,145500,375248330,19460,19460,19460,19460,0
|
|
20230713,145400,375248330,19460,19460,19460,19460,0
|
|
20230713,145300,375248330,19460,19460,19460,19460,0
|
|
20230713,145200,375248330,19460,19450,19460,19450,35
|
|
20230713,145100,374567530,19450,19450,19450,19450,2
|
|
20230713,145000,374528630,19450,19450,19450,19450,26
|
|
20230713,144900,374022930,19450,19450,19450,19450,33
|
|
20230713,144800,373381080,19460,19460,19460,19460,0
|
|
20230713,144700,373381080,19460,19460,19460,19460,0
|
|
20230713,144600,373381080,19460,19460,19460,19460,0
|
|
20230713,144500,373381080,19460,19460,19460,19460,65
|
|
20230713,144400,372116180,19460,19460,19460,19460,100
|
|
20230713,144300,370170180,19460,19460,19460,19460,0
|
|
20230713,144200,370170180,19460,19460,19460,19460,0
|
|
20230713,144100,370170180,19460,19460,19460,19460,0
|
|
20230713,144000,370170180,19460,19460,19460,19460,61
|
|
20230713,143900,368983120,19460,19460,19460,19460,0
|
|
20230713,143800,368983120,19460,19460,19460,19460,0
|
|
20230713,143700,368983120,19460,19460,19460,19460,0
|
|
20230713,143600,368983120,19460,19460,19460,19460,30
|
|
20230713,143500,368399320,19470,19470,19470,19470,0
|
|
20230713,143400,368399320,19470,19470,19470,19470,1
|
|
20230713,143300,368379850,19460,19460,19460,19460,14
|
|
20230713,143200,368107410,19460,19460,19460,19460,0
|
|
20230713,143100,368107410,19460,19460,19460,19460,0
|
|
20230713,143000,368107410,19460,19460,19460,19460,0
|
|
20230713,142900,368107410,19460,19460,19460,19460,0
|
|
20230713,142800,368107410,19460,19460,19460,19460,0
|
|
20230713,142700,368107410,19460,19460,19460,19460,0
|
|
20230713,142600,368107410,19460,19460,19460,19460,17
|
|
20230713,142500,367776590,19470,19470,19470,19470,15
|
|
20230713,142400,367484540,19460,19460,19460,19460,0
|
|
20230713,142300,367484540,19460,19460,19460,19460,0
|
|
20230713,142200,367484540,19460,19460,19460,19460,66
|
|
20230713,142100,366200180,19460,19460,19460,19460,4
|
|
20230713,142000,366122340,19460,19460,19460,19460,0
|
|
20230713,141900,366122340,19460,19460,19460,19460,0
|
|
20230713,141800,366122340,19460,19460,19460,19460,0
|
|
20230713,141700,366122340,19460,19460,19460,19460,0
|
|
20230713,141600,366122340,19460,19460,19460,19460,11
|
|
20230713,141500,365908280,19460,19460,19460,19460,16
|
|
20230713,141400,365596920,19470,19470,19470,19470,0
|
|
20230713,141300,365596920,19470,19470,19470,19470,1
|
|
20230713,141200,365577450,19460,19460,19460,19460,0
|
|
20230713,141100,365577450,19460,19460,19460,19460,70
|
|
20230713,141000,364215250,19450,19450,19450,19450,0
|
|
20230713,140900,364215250,19450,19450,19450,19450,0
|
|
20230713,140800,364215250,19450,19450,19450,19450,0
|
|
20230713,140700,364215250,19450,19450,19450,19450,0
|
|
20230713,140600,364215250,19450,19450,19450,19450,0
|
|
20230713,140500,364215250,19450,19450,19450,19450,33
|
|
20230713,140400,363573400,19510,19510,19510,19510,0
|
|
20230713,140300,363573400,19510,19460,19510,19460,386
|
|
20230713,140200,356043960,19460,19460,19460,19460,1
|
|
20230713,140100,356024500,19460,19460,19460,19460,0
|
|
20230713,140000,356024500,19460,19460,19460,19460,5
|
|
20230713,135900,355927200,19420,19420,19420,19420,0
|
|
20230713,135800,355927200,19420,19420,19420,19420,0
|
|
20230713,135700,355927200,19420,19420,19420,19420,0
|
|
20230713,135600,355927200,19420,19420,19420,19420,200
|
|
20230713,135500,352043200,19430,19430,19430,19430,0
|
|
20230713,135400,352043200,19430,19430,19430,19430,0
|
|
20230713,135300,352043200,19430,19440,19440,19430,22
|
|
20230713,135200,351615730,19440,19440,19440,19440,1
|
|
20230713,135100,351596290,19470,19470,19470,19470,10
|
|
20230713,135000,351401590,19470,19470,19470,19470,0
|
|
20230713,134900,351401590,19470,19470,19470,19470,0
|
|
20230713,134800,351401590,19470,19470,19470,19470,3
|
|
20230713,134700,351343180,19470,19400,19470,19400,1276
|
|
20230713,134600,326543770,19400,19400,19400,19400,33
|
|
20230713,134500,325903570,19390,19390,19390,19390,1
|
|
20230713,134400,325884180,19410,19410,19410,19410,1
|
|
20230713,134300,325864770,19410,19410,19410,19410,1
|
|
20230713,134200,325845360,19380,19380,19380,19380,0
|
|
20230713,134100,325845360,19380,19380,19380,19380,0
|
|
20230713,134000,325845360,19380,19380,19380,19380,0
|
|
20230713,133900,325845360,19380,19380,19380,19380,0
|
|
20230713,133800,325845360,19380,19390,19390,19380,21
|
|
20230713,133700,325438330,19400,19400,19400,19400,0
|
|
20230713,133600,325438330,19400,19390,19400,19390,63
|
|
20230713,133500,324216610,19390,19390,19390,19390,4
|
|
20230713,133400,324139050,19380,19380,19380,19380,20
|
|
20230713,133300,323751450,19360,19360,19360,19360,0
|
|
20230713,133200,323751450,19360,19360,19360,19360,35
|
|
20230713,133100,323073850,19360,19360,19360,19360,1
|
|
20230713,133000,323054490,19360,19350,19360,19350,69
|
|
20230713,132900,321718980,19350,19350,19350,19350,44
|
|
20230713,132800,320867580,19350,19350,19350,19350,96
|
|
20230713,132700,319009980,19360,19360,19360,19360,0
|
|
20230713,132600,319009980,19360,19360,19360,19360,0
|
|
20230713,132500,319009980,19360,19360,19360,19360,0
|
|
20230713,132400,319009980,19360,19390,19390,19350,1177
|
|
20230713,132300,296210680,19390,19400,19400,19390,302
|
|
20230713,132200,290354800,19390,19390,19390,19390,15
|
|
20230713,132100,290063950,19390,19390,19390,19390,0
|
|
20230713,132000,290063950,19390,19390,19390,19390,0
|
|
20230713,131900,290063950,19390,19390,19390,19390,0
|
|
20230713,131800,290063950,19390,19390,19390,19390,0
|
|
20230713,131700,290063950,19390,19390,19390,19390,1
|
|
20230713,131600,290044560,19390,19390,19390,19390,116
|
|
20230713,131500,287795320,19380,19390,19390,19380,174
|
|
20230713,131400,284421510,19390,19390,19390,19390,15
|
|
20230713,131300,284130660,19400,19410,19410,19400,157
|
|
20230713,131200,281084840,19410,19420,19420,19410,246
|
|
20230713,131100,276308870,19430,19430,19430,19420,42
|
|
20230713,131000,275492820,19420,19420,19420,19420,0
|
|
20230713,130900,275492820,19420,19420,19420,19420,12
|
|
20230713,130800,275259780,19430,19430,19430,19430,5
|
|
20230713,130700,275162630,19430,19430,19430,19430,45
|
|
20230713,130600,274288280,19420,19420,19420,19420,0
|
|
20230713,130500,274288280,19420,19420,19420,19420,0
|
|
20230713,130400,274288280,19420,19420,19420,19420,0
|
|
20230713,130300,274288280,19420,19420,19420,19420,0
|
|
20230713,130200,274288280,19420,19420,19420,19420,0
|
|
20230713,130100,274288280,19420,19420,19420,19420,1
|
|
20230713,130000,274268860,19440,19440,19440,19440,6
|
|
20230713,125900,274152220,19420,19420,19420,19420,0
|
|
20230713,125800,274152220,19420,19420,19420,19420,0
|
|
20230713,125700,274152220,19420,19420,19420,19420,0
|
|
20230713,125600,274152220,19420,19420,19420,19420,0
|
|
20230713,125500,274152220,19420,19420,19420,19420,0
|
|
20230713,125400,274152220,19420,19420,19420,19420,0
|
|
20230713,125300,274152220,19420,19420,19420,19420,0
|
|
20230713,125200,274152220,19420,19420,19420,19420,0
|
|
20230713,125100,274152220,19420,19420,19420,19420,1
|
|
20230713,125000,274132800,19410,19410,19410,19410,2
|
|
20230713,124900,274093980,19420,19420,19420,19420,257
|
|
20230713,124800,269103040,19420,19420,19420,19420,0
|
|
20230713,124700,269103040,19420,19420,19420,19420,0
|
|
20230713,124600,269103040,19420,19420,19420,19420,0
|
|
20230713,124500,269103040,19420,19420,19420,19420,1
|
|
20230713,124400,269083620,19420,19430,19430,19420,27
|
|
20230713,124300,268559180,19430,19430,19430,19430,122
|
|
20230713,124200,266188720,19430,19440,19440,19430,273
|
|
20230713,124100,260881900,19450,19450,19450,19450,133
|
|
20230713,124000,258295050,19450,19450,19450,19450,0
|
|
20230713,123900,258295050,19450,19450,19450,19450,0
|
|
20230713,123800,258295050,19450,19450,19450,19450,5
|
|
20230713,123700,258197800,19440,19440,19440,19440,0
|
|
20230713,123600,258197800,19440,19440,19440,19440,0
|
|
20230713,123500,258197800,19440,19440,19440,19440,0
|
|
20230713,123400,258197800,19440,19440,19440,19440,0
|
|
20230713,123300,258197800,19440,19440,19440,19440,0
|
|
20230713,123200,258197800,19440,19440,19440,19440,0
|
|
20230713,123100,258197800,19440,19440,19440,19440,0
|
|
20230713,123000,258197800,19440,19440,19440,19440,0
|
|
20230713,122900,258197800,19440,19450,19450,19440,17
|
|
20230713,122800,257867200,19440,19440,19440,19440,2
|
|
20230713,122700,257828320,19440,19440,19440,19440,0
|
|
20230713,122600,257828320,19440,19440,19440,19440,6
|
|
20230713,122500,257711680,19440,19440,19440,19440,4
|
|
20230713,122400,257633920,19430,19430,19430,19430,0
|
|
20230713,122300,257633920,19430,19430,19430,19430,0
|
|
20230713,122200,257633920,19430,19430,19430,19430,0
|
|
20230713,122100,257633920,19430,19430,19430,19430,0
|
|
20230713,122000,257633920,19430,19430,19430,19430,30
|
|
20230713,121900,257051020,19430,19430,19430,19430,69
|
|
20230713,121800,255710350,19430,19420,19430,19420,7
|
|
20230713,121700,255574360,19430,19430,19430,19430,0
|
|
20230713,121600,255574360,19430,19420,19430,19420,8
|
|
20230713,121500,255418970,19420,19420,19420,19420,14
|
|
20230713,121400,255147090,19430,19430,19430,19430,2
|
|
20230713,121300,255108230,19430,19430,19430,19430,0
|
|
20230713,121200,255108230,19430,19430,19430,19430,0
|
|
20230713,121100,255108230,19430,19430,19430,19430,8
|
|
20230713,121000,254952790,19430,19430,19430,19430,0
|
|
20230713,120900,254952790,19430,19430,19430,19430,0
|
|
20230713,120800,254952790,19430,19430,19430,19430,5
|
|
20230713,120700,254855640,19430,19430,19430,19430,0
|
|
20230713,120600,254855640,19430,19430,19430,19430,0
|
|
20230713,120500,254855640,19430,19430,19430,19430,17
|
|
20230713,120400,254525330,19430,19430,19430,19430,0
|
|
20230713,120300,254525330,19430,19430,19430,19430,0
|
|
20230713,120200,254525330,19430,19430,19430,19430,0
|
|
20230713,120100,254525330,19430,19430,19430,19430,0
|
|
20230713,120000,254525330,19430,19440,19440,19430,11
|
|
20230713,115900,254311500,19450,19460,19460,19450,27
|
|
20230713,115800,253786270,19440,19440,19440,19440,20
|
|
20230713,115700,253397470,19460,19460,19460,19460,0
|
|
20230713,115600,253397470,19460,19460,19460,19460,51
|
|
20230713,115500,252405010,19460,19460,19460,19460,0
|
|
20230713,115400,252405010,19460,19450,19460,19450,100
|
|
20230713,115300,250459980,19450,19450,19450,19450,1
|
|
20230713,115200,250440530,19440,19450,19450,19440,175
|
|
20230713,115100,247036890,19450,19450,19450,19450,0
|
|
20230713,115000,247036890,19450,19450,19450,19450,0
|
|
20230713,114900,247036890,19450,19450,19450,19450,82
|
|
20230713,114800,245441990,19450,19460,19460,19450,2
|
|
20230713,114700,245403080,19470,19470,19470,19470,5
|
|
20230713,114600,245305730,19470,19470,19470,19470,1
|
|
20230713,114500,245286260,19450,19460,19460,19450,139
|
|
20230713,114400,242581330,19470,19470,19470,19470,701
|
|
20230713,114300,228932860,19480,19480,19480,19480,189
|
|
20230713,114200,225251140,19490,19490,19490,19490,0
|
|
20230713,114100,225251140,19490,19490,19490,19490,0
|
|
20230713,114000,225251140,19490,19490,19490,19490,0
|
|
20230713,113900,225251140,19490,19490,19490,19490,21
|
|
20230713,113800,224841850,19480,19480,19480,19480,0
|
|
20230713,113700,224841850,19480,19480,19480,19480,30
|
|
20230713,113600,224257450,19480,19480,19480,19480,0
|
|
20230713,113500,224257450,19480,19490,19490,19480,203
|
|
20230713,113400,220302980,19500,19480,19500,19480,22
|
|
20230713,113300,219874100,19480,19480,19480,19480,0
|
|
20230713,113200,219874100,19480,19480,19480,19480,0
|
|
20230713,113100,219874100,19480,19480,19480,19480,0
|
|
20230713,113000,219874100,19480,19480,19480,19480,50
|
|
20230713,112900,218900100,19480,19480,19480,19480,0
|
|
20230713,112800,218900100,19480,19480,19480,19480,0
|
|
20230713,112700,218900100,19480,19480,19480,19480,0
|
|
20230713,112600,218900100,19480,19480,19480,19480,16
|
|
20230713,112500,218588420,19480,19480,19480,19480,0
|
|
20230713,112400,218588420,19480,19480,19480,19480,26
|
|
20230713,112300,218081940,19480,19480,19480,19480,0
|
|
20230713,112200,218081940,19480,19480,19480,19480,29
|
|
20230713,112100,217517020,19510,19510,19510,19510,4
|
|
20230713,112000,217438980,19490,19490,19490,19490,0
|
|
20230713,111900,217438980,19490,19470,19490,19470,196
|
|
20230713,111800,213618960,19480,19480,19480,19480,0
|
|
20230713,111700,213618960,19480,19470,19480,19470,208
|
|
20230713,111600,209567150,19480,19480,19480,19480,14
|
|
20230713,111500,209294430,19500,19500,19500,19500,2
|
|
20230713,111400,209255430,19500,19500,19500,19500,15
|
|
20230713,111300,208962930,19480,19480,19480,19480,0
|
|
20230713,111200,208962930,19480,19480,19480,19480,5
|
|
20230713,111100,208865530,19480,19500,19500,19480,501
|
|
20230713,111000,199104020,19510,19490,19510,19490,55
|
|
20230713,110900,198031110,19490,19490,19490,19490,3
|
|
20230713,110800,197972640,19490,19490,19490,19490,0
|
|
20230713,110700,197972640,19490,19500,19500,19490,107
|
|
20230713,110600,195886340,19500,19500,19500,19500,0
|
|
20230713,110500,195886340,19500,19500,19500,19500,0
|
|
20230713,110400,195886340,19500,19500,19500,19500,0
|
|
20230713,110300,195886340,19500,19500,19500,19500,1
|
|
20230713,110200,195866840,19500,19510,19510,19500,341
|
|
20230713,110100,189217330,19510,19510,19510,19510,0
|
|
20230713,110000,189217330,19510,19520,19520,19510,221
|
|
20230713,105900,184905610,19520,19520,19520,19520,20
|
|
20230713,105800,184515210,19530,19530,19530,19530,0
|
|
20230713,105700,184515210,19530,19530,19530,19530,88
|
|
20230713,105600,182796570,19530,19550,19560,19530,905
|
|
20230713,105500,165108930,19550,19550,19550,19550,0
|
|
20230713,105400,165108930,19550,19550,19550,19550,5
|
|
20230713,105300,165011180,19550,19550,19550,19550,5
|
|
20230713,105200,164913430,19550,19550,19550,19550,299
|
|
20230713,105100,159067980,19560,19600,19600,19560,30
|
|
20230713,105000,158480700,19560,19570,19570,19560,19
|
|
20230713,104900,158108970,19560,19560,19560,19560,77
|
|
20230713,104800,156602850,19570,19580,19580,19570,152
|
|
20230713,104700,153626710,19590,19590,19590,19590,46
|
|
20230713,104600,152725570,19590,19590,19590,19590,0
|
|
20230713,104500,152725570,19590,19590,19590,19590,0
|
|
20230713,104400,152725570,19590,19590,19590,19590,0
|
|
20230713,104300,152725570,19590,19590,19590,19590,0
|
|
20230713,104200,152725570,19590,19610,19610,19590,18
|
|
20230713,104100,152372930,19630,19630,19630,19630,0
|
|
20230713,104000,152372930,19630,19630,19630,19630,0
|
|
20230713,103900,152372930,19630,19630,19630,19630,0
|
|
20230713,103800,152372930,19630,19630,19630,19630,0
|
|
20230713,103700,152372930,19630,19630,19630,19630,5
|
|
20230713,103600,152274780,19630,19630,19630,19630,0
|
|
20230713,103500,152274780,19630,19630,19630,19630,2
|
|
20230713,103400,152235520,19570,19570,19570,19570,0
|
|
20230713,103300,152235520,19570,19570,19570,19570,200
|
|
20230713,103200,148321520,19570,19570,19570,19570,0
|
|
20230713,103100,148321520,19570,19580,19580,19570,100
|
|
20230713,103000,146363620,19580,19580,19580,19580,0
|
|
20230713,102900,146363620,19580,19580,19580,19580,94
|
|
20230713,102800,144523100,19590,19590,19590,19590,23
|
|
20230713,102700,144072530,19590,19590,19590,19590,0
|
|
20230713,102600,144072530,19590,19590,19590,19590,0
|
|
20230713,102500,144072530,19590,19590,19590,19590,0
|
|
20230713,102400,144072530,19590,19590,19590,19590,0
|
|
20230713,102300,144072530,19590,19590,19590,19590,77
|
|
20230713,102200,142564100,19600,19610,19610,19600,147
|
|
20230713,102100,139682700,19620,19620,19620,19620,0
|
|
20230713,102000,139682700,19620,19620,19620,19620,193
|
|
20230713,101900,135896040,19630,19640,19640,19630,205
|
|
20230713,101800,131871860,19640,19640,19640,19640,0
|
|
20230713,101700,131871860,19640,19640,19640,19640,100
|
|
20230713,101600,129907860,19640,19640,19640,19640,0
|
|
20230713,101500,129907860,19640,19640,19640,19640,4
|
|
20230713,101400,129829300,19630,19630,19630,19630,0
|
|
20230713,101300,129829300,19630,19630,19630,19630,0
|
|
20230713,101200,129829300,19630,19630,19630,19630,0
|
|
20230713,101100,129829300,19630,19630,19630,19630,0
|
|
20230713,101000,129829300,19630,19630,19630,19630,30
|
|
20230713,100900,129240400,19630,19630,19630,19630,0
|
|
20230713,100800,129240400,19630,19660,19660,19630,203
|
|
20230713,100700,125255420,19630,19630,19630,19630,0
|
|
20230713,100600,125255420,19630,19640,19640,19630,178
|
|
20230713,100500,121760450,19640,19640,19640,19640,0
|
|
20230713,100400,121760450,19640,19640,19640,19640,100
|
|
20230713,100300,119796450,19640,19640,19640,19640,0
|
|
20230713,100200,119796450,19640,19640,19640,19640,22
|
|
20230713,100100,119364370,19640,19640,19640,19640,0
|
|
20230713,100000,119364370,19640,19640,19640,19640,12
|
|
20230713,095900,119128690,19640,19640,19640,19640,0
|
|
20230713,095800,119128690,19640,19640,19640,19640,0
|
|
20230713,095700,119128690,19640,19640,19640,19640,0
|
|
20230713,095600,119128690,19640,19640,19640,19640,20
|
|
20230713,095500,118735890,19640,19640,19640,19640,0
|
|
20230713,095400,118735890,19640,19640,19640,19640,3
|
|
20230713,095300,118676970,19640,19640,19640,19640,48
|
|
20230713,095200,117734250,19640,19640,19640,19640,92
|
|
20230713,095100,115927370,19660,19660,19660,19660,50
|
|
20230713,095000,114944370,19670,19640,19670,19640,21
|
|
20230713,094900,114531780,19640,19640,19640,19640,0
|
|
20230713,094800,114531780,19640,19680,19680,19640,301
|
|
20230713,094700,108619760,19700,19700,19700,19700,0
|
|
20230713,094600,108619760,19700,19700,19700,19700,0
|
|
20230713,094500,108619760,19700,19700,19700,19700,0
|
|
20230713,094400,108619760,19700,19650,19700,19650,100
|
|
20230713,094300,106653910,19650,19650,19650,19650,0
|
|
20230713,094200,106653910,19650,19650,19650,19650,0
|
|
20230713,094100,106653910,19650,19650,19650,19650,1
|
|
20230713,094000,106634260,19640,19640,19640,19640,0
|
|
20230713,093900,106634260,19640,19640,19640,19640,0
|
|
20230713,093800,106634260,19640,19640,19640,19640,1
|
|
20230713,093700,106614620,19640,19640,19640,19640,35
|
|
20230713,093600,105927220,19640,19640,19640,19640,0
|
|
20230713,093500,105927220,19640,19640,19640,19640,84
|
|
20230713,093400,104277460,19640,19640,19640,19640,0
|
|
20230713,093300,104277460,19640,19640,19640,19640,0
|
|
20230713,093200,104277460,19640,19650,19650,19640,6
|
|
20230713,093100,104159610,19650,19650,19650,19650,5
|
|
20230713,093000,104061360,19640,19590,19640,19590,477
|
|
20230713,092900,94699710,19590,19590,19590,19590,1
|
|
20230713,092800,94680120,19590,19590,19590,19590,2
|
|
20230713,092700,94640940,19600,19600,19600,19600,377
|
|
20230713,092600,87251740,19600,19630,19630,19600,174
|
|
20230713,092500,83839720,19630,19630,19630,19630,12
|
|
20230713,092400,83604160,19600,19620,19620,19600,267
|
|
20230713,092300,78369460,19620,19620,19620,19620,2
|
|
20230713,092200,78330220,19650,19650,19650,19650,0
|
|
20230713,092100,78330220,19650,19650,19650,19650,17
|
|
20230713,092000,77996170,19600,19600,19600,19600,38
|
|
20230713,091900,77251370,19600,19650,19650,19600,133
|
|
20230713,091800,74643170,19600,19600,19600,19600,0
|
|
20230713,091700,74643170,19600,19620,19620,19600,74
|
|
20230713,091600,73191410,19650,19650,19650,19650,0
|
|
20230713,091500,73191410,19650,19650,19650,19630,200
|
|
20230713,091400,69262510,19650,19690,19690,19650,102
|
|
20230713,091300,67254210,19700,19700,19700,19700,12
|
|
20230713,091200,67017810,19650,19680,19700,19650,924
|
|
20230713,091100,48820250,19600,19600,19600,19600,20
|
|
20230713,091000,48428250,19600,19660,19670,19600,188
|
|
20230713,090900,44735130,19670,19700,19700,19670,14
|
|
20230713,090800,44459430,19700,19750,19750,19700,344
|
|
20230713,090700,37674220,19750,19820,19820,19750,323
|
|
20230713,090600,31285760,19820,19810,19820,19780,229
|
|
20230713,090500,26750740,19820,19830,19830,19820,20
|
|
20230713,090400,26354280,19840,19770,19850,19760,240
|
|
20230713,090300,21599440,19780,19740,19780,19740,77
|
|
20230713,090200,20078050,19720,19740,19750,19700,187
|
|
20230713,090100,16391830,19710,19700,19860,19700,592
|
|
20230713,090000,4668700,19700,19500,19700,19500,239
|