591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184800,786454420,19170,19170,19170,19170,308
|
|
20230714,184700,786454420,19170,19170,19170,19170,0
|
|
20230714,184600,786454420,19170,19170,19170,19170,0
|
|
20230714,184500,786454420,19170,19170,19170,19170,0
|
|
20230714,184400,786454420,19170,19170,19170,19170,0
|
|
20230714,184300,786454420,19170,19170,19170,19170,0
|
|
20230714,184200,786454420,19170,19170,19170,19170,0
|
|
20230714,184100,786454420,19170,19170,19170,19170,0
|
|
20230714,184000,786454420,19170,19170,19170,19170,0
|
|
20230714,183900,786454420,19170,19170,19170,19170,0
|
|
20230714,183800,786454420,19170,19170,19170,19170,0
|
|
20230714,183700,786454420,19170,19170,19170,19170,0
|
|
20230714,183600,786454420,19170,19170,19170,19170,0
|
|
20230714,183500,786454420,19170,19170,19170,19170,0
|
|
20230714,183400,786454420,19170,19170,19170,19170,0
|
|
20230714,183300,786454420,19170,19170,19170,19170,0
|
|
20230714,183200,786454420,19170,19170,19170,19170,0
|
|
20230714,183100,786454420,19170,19170,19170,19170,0
|
|
20230714,183000,786454420,19170,19170,19170,19170,0
|
|
20230714,182900,786454420,19170,19170,19170,19170,0
|
|
20230714,182800,786454420,19170,19170,19170,19170,0
|
|
20230714,182700,786454420,19170,19170,19170,19170,0
|
|
20230714,182600,786454420,19170,19170,19170,19170,0
|
|
20230714,182500,786454420,19170,19170,19170,19170,0
|
|
20230714,182400,786454420,19170,19170,19170,19170,0
|
|
20230714,182300,786454420,19170,19170,19170,19170,0
|
|
20230714,182200,786454420,19170,19170,19170,19170,0
|
|
20230714,182100,786454420,19170,19170,19170,19170,0
|
|
20230714,182000,786454420,19170,19170,19170,19170,0
|
|
20230714,181900,786454420,19170,19170,19170,19170,0
|
|
20230714,181800,786454420,19170,19170,19170,19170,308
|
|
20230714,181700,786454420,19170,19170,19170,19170,0
|
|
20230714,181600,786454420,19170,19170,19170,19170,0
|
|
20230714,181500,786454420,19170,19170,19170,19170,0
|
|
20230714,181400,786454420,19170,19170,19170,19170,0
|
|
20230714,181300,786454420,19170,19170,19170,19170,0
|
|
20230714,181200,786454420,19170,19170,19170,19170,0
|
|
20230714,181100,786454420,19170,19170,19170,19170,0
|
|
20230714,181000,786454420,19170,19170,19170,19170,0
|
|
20230714,180900,786454420,19170,19170,19170,19170,0
|
|
20230714,180800,786454420,19170,19170,19170,19170,0
|
|
20230714,180700,786454420,19170,19170,19170,19170,0
|
|
20230714,180600,786454420,19170,19170,19170,19170,0
|
|
20230714,180500,786454420,19170,19170,19170,19170,0
|
|
20230714,180400,786454420,19170,19170,19170,19170,0
|
|
20230714,180300,786454420,19170,19170,19170,19170,0
|
|
20230714,180200,786454420,19170,19170,19170,19170,0
|
|
20230714,180100,786454420,19170,19170,19170,19170,0
|
|
20230714,180000,786454420,19170,19170,19170,19170,0
|
|
20230714,175900,786454420,19170,19170,19170,19170,0
|
|
20230714,175800,786454420,19170,19170,19170,19170,0
|
|
20230714,175700,786454420,19170,19170,19170,19170,0
|
|
20230714,175600,786454420,19170,19170,19170,19170,0
|
|
20230714,175500,786454420,19170,19170,19170,19170,0
|
|
20230714,175400,786454420,19170,19170,19170,19170,0
|
|
20230714,175300,786454420,19170,19170,19170,19170,0
|
|
20230714,175200,786454420,19170,19170,19170,19170,0
|
|
20230714,175100,786454420,19170,19170,19170,19170,0
|
|
20230714,175000,786454420,19170,19170,19170,19170,0
|
|
20230714,174900,786454420,19170,19170,19170,19170,0
|
|
20230714,174800,786454420,19170,19170,19170,19170,308
|
|
20230714,174700,786454420,19170,19170,19170,19170,0
|
|
20230714,174600,786454420,19170,19170,19170,19170,0
|
|
20230714,174500,786454420,19170,19170,19170,19170,0
|
|
20230714,174400,786454420,19170,19170,19170,19170,0
|
|
20230714,174300,786454420,19170,19170,19170,19170,0
|
|
20230714,174200,786454420,19170,19170,19170,19170,0
|
|
20230714,174100,786454420,19170,19170,19170,19170,0
|
|
20230714,174000,786454420,19170,19170,19170,19170,0
|
|
20230714,173900,786454420,19170,19170,19170,19170,0
|
|
20230714,173800,786454420,19170,19170,19170,19170,0
|
|
20230714,173700,786454420,19170,19170,19170,19170,0
|
|
20230714,173600,786454420,19170,19170,19170,19170,0
|
|
20230714,173500,786454420,19170,19170,19170,19170,0
|
|
20230714,173400,786454420,19170,19170,19170,19170,0
|
|
20230714,173300,786454420,19170,19170,19170,19170,0
|
|
20230714,173200,786454420,19170,19170,19170,19170,0
|
|
20230714,173100,786454420,19170,19170,19170,19170,0
|
|
20230714,173000,786454420,19170,19170,19170,19170,0
|
|
20230714,172900,786454420,19170,19170,19170,19170,0
|
|
20230714,172800,786454420,19170,19170,19170,19170,0
|
|
20230714,172700,786454420,19170,19170,19170,19170,0
|
|
20230714,172600,786454420,19170,19170,19170,19170,0
|
|
20230714,172500,786454420,19170,19170,19170,19170,0
|
|
20230714,172400,786454420,19170,19170,19170,19170,0
|
|
20230714,172300,786454420,19170,19170,19170,19170,0
|
|
20230714,172200,786454420,19170,19170,19170,19170,0
|
|
20230714,172100,786454420,19170,19170,19170,19170,0
|
|
20230714,172000,786454420,19170,19170,19170,19170,0
|
|
20230714,171900,786454420,19170,19170,19170,19170,0
|
|
20230714,171800,786454420,19170,19170,19170,19170,308
|
|
20230714,171700,786454420,19170,19170,19170,19170,0
|
|
20230714,171600,786454420,19170,19170,19170,19170,0
|
|
20230714,171500,786454420,19170,19170,19170,19170,0
|
|
20230714,171400,786454420,19170,19170,19170,19170,0
|
|
20230714,171300,786454420,19170,19170,19170,19170,0
|
|
20230714,171200,786454420,19170,19170,19170,19170,0
|
|
20230714,171100,786454420,19170,19170,19170,19170,0
|
|
20230714,171000,786454420,19170,19170,19170,19170,0
|
|
20230714,170900,786454420,19170,19170,19170,19170,0
|
|
20230714,170800,786454420,19170,19170,19170,19170,0
|
|
20230714,170700,786454420,19170,19170,19170,19170,0
|
|
20230714,170600,786454420,19170,19170,19170,19170,0
|
|
20230714,170500,786454420,19170,19170,19170,19170,0
|
|
20230714,170400,786454420,19170,19170,19170,19170,0
|
|
20230714,170300,786454420,19170,19170,19170,19170,0
|
|
20230714,170200,786454420,19170,19170,19170,19170,0
|
|
20230714,170100,786454420,19170,19170,19170,19170,0
|
|
20230714,170000,786454420,19170,19170,19170,19170,0
|
|
20230714,165900,786454420,19170,19170,19170,19170,0
|
|
20230714,165800,786454420,19170,19170,19170,19170,0
|
|
20230714,165700,786454420,19170,19170,19170,19170,0
|
|
20230714,165600,786454420,19170,19170,19170,19170,0
|
|
20230714,165500,786454420,19170,19170,19170,19170,0
|
|
20230714,165400,786454420,19170,19170,19170,19170,0
|
|
20230714,165300,786454420,19170,19170,19170,19170,0
|
|
20230714,165200,786454420,19170,19170,19170,19170,0
|
|
20230714,165100,786454420,19170,19170,19170,19170,0
|
|
20230714,165000,786454420,19170,19170,19170,19170,0
|
|
20230714,164900,786454420,19170,19170,19170,19170,0
|
|
20230714,164800,786454420,19170,19170,19170,19170,308
|
|
20230714,164700,786454420,19170,19170,19170,19170,0
|
|
20230714,164600,786454420,19170,19170,19170,19170,0
|
|
20230714,164500,786454420,19170,19170,19170,19170,0
|
|
20230714,164400,786454420,19170,19170,19170,19170,0
|
|
20230714,164300,786454420,19170,19170,19170,19170,0
|
|
20230714,164200,786454420,19170,19170,19170,19170,0
|
|
20230714,164100,786454420,19170,19170,19170,19170,0
|
|
20230714,164000,786454420,19170,19170,19170,19170,0
|
|
20230714,163900,786454420,19170,19170,19170,19170,0
|
|
20230714,163800,786454420,19170,19170,19170,19170,0
|
|
20230714,163700,786454420,19170,19170,19170,19170,0
|
|
20230714,163600,786454420,19170,19170,19170,19170,0
|
|
20230714,163500,786454420,19170,19170,19170,19170,0
|
|
20230714,163400,786454420,19170,19170,19170,19170,0
|
|
20230714,163300,786454420,19170,19170,19170,19170,0
|
|
20230714,163200,786454420,19170,19170,19170,19170,0
|
|
20230714,163100,786454420,19170,19170,19170,19170,0
|
|
20230714,163000,786454420,19170,19170,19170,19170,0
|
|
20230714,162900,786454420,19170,19170,19170,19170,0
|
|
20230714,162800,786454420,19170,19170,19170,19170,0
|
|
20230714,162700,786454420,19170,19170,19170,19170,0
|
|
20230714,162600,786454420,19170,19170,19170,19170,0
|
|
20230714,162500,786454420,19170,19170,19170,19170,0
|
|
20230714,162400,786454420,19170,19170,19170,19170,0
|
|
20230714,162300,786454420,19170,19170,19170,19170,0
|
|
20230714,162200,786454420,19170,19170,19170,19170,0
|
|
20230714,162100,786454420,19170,19170,19170,19170,0
|
|
20230714,162000,786454420,19170,19170,19170,19170,0
|
|
20230714,161900,786454420,19170,19170,19170,19170,0
|
|
20230714,161800,786454420,19170,19170,19170,19170,308
|
|
20230714,161700,786454420,19170,19170,19170,19170,0
|
|
20230714,161600,786454420,19170,19170,19170,19170,0
|
|
20230714,161500,786454420,19170,19170,19170,19170,0
|
|
20230714,161400,786454420,19170,19170,19170,19170,0
|
|
20230714,161300,786454420,19170,19170,19170,19170,0
|
|
20230714,161200,786454420,19170,19170,19170,19170,0
|
|
20230714,161100,786454420,19170,19170,19170,19170,0
|
|
20230714,161000,786454420,19170,19170,19170,19170,0
|
|
20230714,160900,786454420,19170,19170,19170,19170,0
|
|
20230714,160800,786454420,19170,19170,19170,19170,0
|
|
20230714,160700,786454420,19170,19170,19170,19170,0
|
|
20230714,160600,786454420,19170,19170,19170,19170,0
|
|
20230714,160500,786454420,19170,19170,19170,19170,0
|
|
20230714,160400,786454420,19170,19170,19170,19170,0
|
|
20230714,160300,786454420,19170,19170,19170,19170,0
|
|
20230714,160200,786454420,19170,19170,19170,19170,0
|
|
20230714,160100,786454420,19170,19170,19170,19170,0
|
|
20230714,160000,786454420,19170,19170,19170,19170,0
|
|
20230714,155900,786454420,19170,19170,19170,19170,0
|
|
20230714,155800,786454420,19170,19170,19170,19170,0
|
|
20230714,155700,786454420,19170,19170,19170,19170,0
|
|
20230714,155600,786454420,19170,19170,19170,19170,0
|
|
20230714,155500,786454420,19170,19170,19170,19170,0
|
|
20230714,155400,786454420,19170,19170,19170,19170,0
|
|
20230714,155300,786454420,19170,19170,19170,19170,0
|
|
20230714,155200,786454420,19170,19170,19170,19170,0
|
|
20230714,155100,786454420,19170,19170,19170,19170,0
|
|
20230714,155000,786454420,19170,19170,19170,19170,0
|
|
20230714,154900,786454420,19170,19170,19170,19170,0
|
|
20230714,154800,786454420,19170,19170,19170,19170,308
|
|
20230714,154700,786454420,19170,19170,19170,19170,0
|
|
20230714,154600,786454420,19170,19170,19170,19170,0
|
|
20230714,154500,786454420,19170,19170,19170,19170,0
|
|
20230714,154400,786454420,19170,19170,19170,19170,0
|
|
20230714,154300,786454420,19170,19170,19170,19170,0
|
|
20230714,154200,786454420,19170,19170,19170,19170,0
|
|
20230714,154100,786454420,19170,19170,19170,19170,0
|
|
20230714,154000,786454420,19170,19170,19170,19170,0
|
|
20230714,153900,786454420,19170,19170,19170,19170,0
|
|
20230714,153800,786454420,19170,19170,19170,19170,0
|
|
20230714,153700,786454420,19170,19170,19170,19170,0
|
|
20230714,153600,786454420,19170,19170,19170,19170,0
|
|
20230714,153500,786454420,19170,19170,19170,19170,0
|
|
20230714,153400,786454420,19170,19170,19170,19170,0
|
|
20230714,153300,786454420,19170,19170,19170,19170,0
|
|
20230714,153200,786454420,19170,19170,19170,19170,0
|
|
20230714,153100,786454420,19170,19170,19170,19170,0
|
|
20230714,153000,786454420,19170,19170,19170,19170,308
|
|
20230714,152900,780550060,19160,19160,19160,19160,0
|
|
20230714,152800,780550060,19160,19160,19160,19160,0
|
|
20230714,152700,780550060,19160,19160,19160,19160,0
|
|
20230714,152600,780550060,19160,19160,19160,19160,0
|
|
20230714,152500,780550060,19160,19160,19160,19160,0
|
|
20230714,152400,780550060,19160,19160,19160,19160,0
|
|
20230714,152300,780550060,19160,19160,19160,19160,0
|
|
20230714,152200,780550060,19160,19160,19160,19160,0
|
|
20230714,152100,780550060,19160,19160,19160,19160,0
|
|
20230714,152000,780550060,19160,19160,19160,19160,0
|
|
20230714,151900,780550060,19160,19170,19170,19140,58
|
|
20230714,151800,779438590,19140,19170,19170,19140,6
|
|
20230714,151700,779323720,19170,19170,19170,19170,1
|
|
20230714,151600,779304550,19170,19160,19170,19160,10
|
|
20230714,151500,779112900,19140,19140,19140,19140,1
|
|
20230714,151400,779093760,19170,19170,19170,19170,0
|
|
20230714,151300,779093760,19170,19120,19170,19120,213
|
|
20230714,151200,775016830,19140,19140,19140,19140,11
|
|
20230714,151100,774806290,19140,19140,19140,19140,9
|
|
20230714,151000,774634030,19140,19140,19140,19140,0
|
|
20230714,150900,774634030,19140,19140,19140,19140,51
|
|
20230714,150800,773657890,19140,19140,19140,19120,223
|
|
20230714,150700,769389910,19140,19130,19140,19120,127
|
|
20230714,150600,766960890,19140,19140,19140,19140,29
|
|
20230714,150500,766405830,19140,19140,19140,19140,0
|
|
20230714,150400,766405830,19140,19140,19140,19140,0
|
|
20230714,150300,766405830,19140,19140,19140,19140,16
|
|
20230714,150200,766099590,19140,19140,19140,19140,13
|
|
20230714,150100,765850770,19140,19170,19170,19140,44
|
|
20230714,150000,765008280,19170,19170,19170,19170,0
|
|
20230714,145900,765008280,19170,19170,19170,19170,9
|
|
20230714,145800,764835750,19170,19170,19170,19170,0
|
|
20230714,145700,764835750,19170,19170,19170,19170,0
|
|
20230714,145600,764835750,19170,19170,19170,19170,9
|
|
20230714,145500,764663220,19170,19170,19170,19170,4
|
|
20230714,145400,764586540,19180,19170,19180,19170,8
|
|
20230714,145300,764433150,19170,19170,19170,19170,100
|
|
20230714,145200,762516150,19170,19170,19170,19170,0
|
|
20230714,145100,762516150,19170,19170,19170,19170,9
|
|
20230714,145000,762343620,19130,19130,19130,19130,169
|
|
20230714,144900,759110650,19130,19140,19140,19130,243
|
|
20230714,144800,754461430,19180,19180,19180,19180,0
|
|
20230714,144700,754461430,19180,19180,19180,19180,0
|
|
20230714,144600,754461430,19180,19180,19180,19180,9
|
|
20230714,144500,754288810,19190,19190,19190,19190,0
|
|
20230714,144400,754288810,19190,19190,19190,19190,10
|
|
20230714,144300,754096910,19140,19170,19170,19140,142
|
|
20230714,144200,751375670,19140,19170,19170,19140,22
|
|
20230714,144100,750954320,19170,19170,19170,19170,34
|
|
20230714,144000,750302540,19170,19170,19170,19170,0
|
|
20230714,143900,750302540,19170,19170,19170,19170,9
|
|
20230714,143800,750130010,19140,19150,19150,19140,100
|
|
20230714,143700,748215750,19170,19170,19170,19170,9
|
|
20230714,143600,748043220,19160,19160,19160,19160,0
|
|
20230714,143500,748043220,19160,19160,19160,19160,109
|
|
20230714,143400,745954780,19170,19170,19170,19170,9
|
|
20230714,143300,745782250,19170,19170,19170,19170,0
|
|
20230714,143200,745782250,19170,19170,19170,19170,9
|
|
20230714,143100,745609720,19170,19170,19170,19170,50
|
|
20230714,143000,744651220,19170,19170,19170,19170,110
|
|
20230714,142900,742542520,19170,19170,19170,19170,0
|
|
20230714,142800,742542520,19170,19170,19170,19170,170
|
|
20230714,142700,739283620,19170,19170,19170,19170,44
|
|
20230714,142600,738440140,19190,19190,19190,19190,8
|
|
20230714,142500,738286620,19190,19190,19190,19190,9
|
|
20230714,142400,738113910,19190,19190,19190,19190,0
|
|
20230714,142300,738113910,19190,19190,19190,19190,0
|
|
20230714,142200,738113910,19190,19190,19190,19190,17
|
|
20230714,142100,737787680,19190,19190,19190,19190,7
|
|
20230714,142000,737653350,19190,19190,19190,19190,10
|
|
20230714,141900,737461450,19190,19190,19190,19190,0
|
|
20230714,141800,737461450,19190,19190,19190,19190,0
|
|
20230714,141700,737461450,19190,19190,19190,19190,9
|
|
20230714,141600,737288740,19170,19170,19170,19170,3
|
|
20230714,141500,737231230,19190,19190,19190,19190,9
|
|
20230714,141400,737058520,19180,19180,19180,19180,0
|
|
20230714,141300,737058520,19180,19180,19180,19180,18
|
|
20230714,141200,736713280,19180,19180,19180,19180,0
|
|
20230714,141100,736713280,19180,19180,19180,19180,103
|
|
20230714,141000,734737740,19180,19160,19180,19160,22
|
|
20230714,140900,734316040,19180,19180,19180,19180,0
|
|
20230714,140800,734316040,19180,19180,19180,19180,9
|
|
20230714,140700,734143420,19180,19180,19180,19180,4
|
|
20230714,140600,734066700,19180,19180,19180,19180,0
|
|
20230714,140500,734066700,19180,19180,19180,19180,9
|
|
20230714,140400,733894080,19180,19180,19180,19180,20
|
|
20230714,140300,733510480,19190,19190,19190,19190,9
|
|
20230714,140200,733337770,19190,19190,19190,19190,10
|
|
20230714,140100,733145870,19190,19190,19190,19190,9
|
|
20230714,140000,732973160,19190,19190,19190,19190,8
|
|
20230714,135900,732819640,19190,19190,19190,19190,30
|
|
20230714,135800,732243940,19190,19160,19190,19160,24
|
|
20230714,135700,731783800,19180,19180,19180,19180,0
|
|
20230714,135600,731783800,19180,19190,19190,19180,10
|
|
20230714,135500,731591910,19190,19190,19190,19190,0
|
|
20230714,135400,731591910,19190,19190,19190,19190,0
|
|
20230714,135300,731591910,19190,19190,19190,19190,9
|
|
20230714,135200,731419200,19180,19180,19180,19180,7
|
|
20230714,135100,731284940,19180,19180,19180,19180,1
|
|
20230714,135000,731265760,19180,19180,19180,19180,4
|
|
20230714,134900,731189040,19180,19180,19180,19180,1
|
|
20230714,134800,731169860,19200,19200,19200,19200,9
|
|
20230714,134700,730997060,19200,19200,19200,19200,22
|
|
20230714,134600,730574660,19200,19200,19200,19200,9
|
|
20230714,134500,730401860,19190,19190,19190,19190,0
|
|
20230714,134400,730401860,19190,19200,19200,19190,19
|
|
20230714,134300,730037160,19200,19200,19200,19200,0
|
|
20230714,134200,730037160,19200,19200,19200,19200,0
|
|
20230714,134100,730037160,19200,19200,19200,19200,10
|
|
20230714,134000,729845160,19200,19200,19200,19200,155
|
|
20230714,133900,726869160,19200,19200,19200,19200,9
|
|
20230714,133800,726696360,19190,19190,19190,19190,50
|
|
20230714,133700,725736860,19190,19190,19190,19190,50
|
|
20230714,133600,724777360,19190,19190,19190,19190,26
|
|
20230714,133500,724278420,19190,19190,19190,19190,30
|
|
20230714,133400,723702720,19190,19190,19190,19190,14
|
|
20230714,133300,723434060,19190,19190,19190,19190,0
|
|
20230714,133200,723434060,19190,19170,19190,19170,72
|
|
20230714,133100,722053740,19180,19180,19180,19180,1
|
|
20230714,133000,722034560,19190,19190,19190,19190,26
|
|
20230714,132900,721535620,19190,19200,19200,19190,14
|
|
20230714,132800,721266870,19200,19250,19250,19200,21
|
|
20230714,132700,720862670,19250,19150,19250,19150,146
|
|
20230714,132600,718061030,19140,19140,19140,19140,0
|
|
20230714,132500,718061030,19140,19140,19140,19140,0
|
|
20230714,132400,718061030,19140,19140,19140,19140,9
|
|
20230714,132300,717888770,19130,19130,19130,19130,1
|
|
20230714,132200,717869640,19130,19130,19130,19130,9
|
|
20230714,132100,717697470,19120,19110,19120,19110,157
|
|
20230714,132000,714697170,19110,19110,19110,19110,170
|
|
20230714,131900,711448470,19070,19080,19110,19070,67
|
|
20230714,131800,710169980,19110,19110,19110,19110,0
|
|
20230714,131700,710169980,19110,19110,19110,19110,9
|
|
20230714,131600,709997990,19110,19110,19110,19110,0
|
|
20230714,131500,709997990,19110,19110,19110,19110,9
|
|
20230714,131400,709826000,19090,19090,19090,19090,7
|
|
20230714,131300,709692370,19110,19110,19110,19110,0
|
|
20230714,131200,709692370,19110,19110,19110,19110,9
|
|
20230714,131100,709520380,19100,19100,19100,19100,3
|
|
20230714,131000,709463080,19110,19110,19110,19110,19
|
|
20230714,130900,709099990,19110,19110,19110,19110,0
|
|
20230714,130800,709099990,19110,19110,19110,19110,1
|
|
20230714,130700,709080880,19110,19110,19110,19110,11
|
|
20230714,130600,708870670,19110,19120,19120,19110,190
|
|
20230714,130500,705239760,19120,19120,19120,19120,9
|
|
20230714,130400,705067680,19120,19120,19120,19120,0
|
|
20230714,130300,705067680,19120,19120,19120,19120,9
|
|
20230714,130200,704895600,19120,19120,19120,19120,3
|
|
20230714,130100,704838240,19120,19120,19120,19120,0
|
|
20230714,130000,704838240,19120,19120,19120,19120,9
|
|
20230714,125900,704666160,19120,19120,19120,19120,0
|
|
20230714,125800,704666160,19120,19120,19120,19120,9
|
|
20230714,125700,704494080,19110,19120,19120,19110,13
|
|
20230714,125600,704245530,19120,19120,19120,19120,0
|
|
20230714,125500,704245530,19120,19120,19120,19120,9
|
|
20230714,125400,704073450,19120,19120,19120,19120,9
|
|
20230714,125300,703901370,19120,19120,19120,19120,1
|
|
20230714,125200,703882250,19120,19120,19120,19120,0
|
|
20230714,125100,703882250,19120,19120,19120,19120,37
|
|
20230714,125000,703174810,19120,19120,19120,19120,12
|
|
20230714,124900,702945370,19170,19170,19170,19170,0
|
|
20230714,124800,702945370,19170,19170,19170,19170,0
|
|
20230714,124700,702945370,19170,19170,19170,19170,0
|
|
20230714,124600,702945370,19170,19170,19170,19170,0
|
|
20230714,124500,702945370,19170,19170,19170,19170,0
|
|
20230714,124400,702945370,19170,19170,19170,19170,0
|
|
20230714,124300,702945370,19170,19170,19170,19170,0
|
|
20230714,124200,702945370,19170,19170,19170,19170,41
|
|
20230714,124100,702159400,19120,19120,19120,19120,0
|
|
20230714,124000,702159400,19120,19120,19120,19120,20
|
|
20230714,123900,701777000,19120,19120,19120,19120,13
|
|
20230714,123800,701528440,19170,19170,19170,19170,2
|
|
20230714,123700,701490100,19170,19170,19170,19170,8
|
|
20230714,123600,701336740,19170,19170,19170,19170,0
|
|
20230714,123500,701336740,19170,19170,19170,19170,0
|
|
20230714,123400,701336740,19170,19170,19170,19170,0
|
|
20230714,123300,701336740,19170,19170,19170,19170,0
|
|
20230714,123200,701336740,19170,19170,19170,19170,0
|
|
20230714,123100,701336740,19170,19170,19170,19170,1
|
|
20230714,123000,701317570,19170,19170,19170,19170,0
|
|
20230714,122900,701317570,19170,19170,19170,19170,0
|
|
20230714,122800,701317570,19170,19170,19170,19170,0
|
|
20230714,122700,701317570,19170,19170,19170,19170,0
|
|
20230714,122600,701317570,19170,19170,19170,19170,0
|
|
20230714,122500,701317570,19170,19170,19170,19170,1
|
|
20230714,122400,701298400,19170,19130,19170,19130,342
|
|
20230714,122300,694755410,19080,19080,19080,19080,137
|
|
20230714,122200,692141450,19030,19030,19030,19030,0
|
|
20230714,122100,692141450,19030,19030,19030,19030,5
|
|
20230714,122000,692046300,19080,19080,19080,19080,0
|
|
20230714,121900,692046300,19080,19080,19080,19080,5
|
|
20230714,121800,691950900,19080,19080,19080,19080,1
|
|
20230714,121700,691931820,19080,19170,19170,19080,578
|
|
20230714,121600,680892350,19180,19180,19180,19180,0
|
|
20230714,121500,680892350,19180,19180,19180,19180,0
|
|
20230714,121400,680892350,19180,19180,19180,19180,26
|
|
20230714,121300,680393670,19270,19220,19270,19180,679
|
|
20230714,121200,667355770,19220,19110,19290,19110,269
|
|
20230714,121100,662185190,19100,19100,19100,19100,2
|
|
20230714,121000,662146990,19020,19020,19020,19020,205
|
|
20230714,120900,658247890,18990,19000,19000,18990,58
|
|
20230714,120800,657146410,19000,19000,19000,19000,0
|
|
20230714,120700,657146410,19000,19000,19000,19000,0
|
|
20230714,120600,657146410,19000,19000,19000,19000,0
|
|
20230714,120500,657146410,19000,19000,19000,19000,0
|
|
20230714,120400,657146410,19000,19000,19000,19000,0
|
|
20230714,120300,657146410,19000,19000,19000,19000,0
|
|
20230714,120200,657146410,19000,18990,19000,18990,63
|
|
20230714,120100,655949550,18990,18990,18990,18990,0
|
|
20230714,120000,655949550,18990,18990,18990,18990,10
|
|
20230714,115900,655759650,18990,18990,18990,18990,15
|
|
20230714,115800,655474800,19000,19000,19000,19000,21
|
|
20230714,115700,655075800,19000,19000,19000,19000,7
|
|
20230714,115600,654942800,19000,19000,19000,19000,12
|
|
20230714,115500,654714800,19000,19000,19000,19000,9
|
|
20230714,115400,654543800,19010,19000,19010,19000,9
|
|
20230714,115300,654372780,19000,19000,19000,19000,5
|
|
20230714,115200,654277780,19000,19010,19010,18990,53
|
|
20230714,115100,653271050,19020,19030,19030,19020,6
|
|
20230714,115000,653156920,19050,19050,19050,19050,18
|
|
20230714,114900,652814020,19080,19050,19350,19050,330
|
|
20230714,114800,646514840,19050,18980,19240,18980,659
|
|
20230714,114700,633886640,18980,18980,18980,18980,6
|
|
20230714,114600,633772760,18980,18980,18990,18980,29
|
|
20230714,114500,633222120,18980,18980,18990,18980,21
|
|
20230714,114400,632823440,18990,18970,19030,18970,454
|
|
20230714,114300,624198200,18970,18970,18970,18970,8
|
|
20230714,114200,624046440,18970,18970,18970,18970,4
|
|
20230714,114100,623970560,18970,18970,18970,18970,11
|
|
20230714,114000,623761890,18970,18970,18970,18970,5
|
|
20230714,113900,623667040,18970,18970,18970,18970,21
|
|
20230714,113800,623268670,18970,18970,18970,18970,7
|
|
20230714,113700,623135880,18970,18970,18980,18970,12
|
|
20230714,113600,622908210,18970,18970,18970,18970,198
|
|
20230714,113500,619152150,18970,18970,18980,18970,11
|
|
20230714,113400,618943450,18970,18970,18970,18970,11
|
|
20230714,113300,618734780,18970,18970,18980,18970,18
|
|
20230714,113200,618393220,18970,18970,18970,18970,8
|
|
20230714,113100,618241460,18980,18970,18980,18970,8
|
|
20230714,113000,618089690,18970,18970,18970,18970,12
|
|
20230714,112900,617862050,18980,18970,18980,18970,13
|
|
20230714,112800,617615340,18970,18970,18980,18970,8
|
|
20230714,112700,617463570,18970,18970,18980,18970,8
|
|
20230714,112600,617311800,18970,18970,18970,18970,88
|
|
20230714,112500,615642440,18970,18970,18970,18970,4
|
|
20230714,112400,615566560,18970,18970,18970,18970,5
|
|
20230714,112300,615471710,18970,18970,18970,18970,32
|
|
20230714,112200,614864670,18970,18970,18970,18970,5
|
|
20230714,112100,614769820,18970,18980,18980,18970,8
|
|
20230714,112000,614618000,18980,18970,18980,18970,18
|
|
20230714,111900,614276450,18970,18970,18980,18970,27
|
|
20230714,111800,613764210,18970,18960,18970,18960,9
|
|
20230714,111700,613593560,18960,18960,18970,18960,8
|
|
20230714,111600,613441870,18960,18960,18960,18960,5
|
|
20230714,111500,613347070,18960,18960,18960,18960,12
|
|
20230714,111400,613119550,18960,18970,18970,18960,7
|
|
20230714,111300,612986780,18970,18970,18970,18970,4
|
|
20230714,111200,612910900,18980,18970,18980,18970,38
|
|
20230714,111100,612189920,18970,18970,18970,18970,4
|
|
20230714,111000,612114040,18970,18970,18970,18970,9
|
|
20230714,110900,611943310,18970,18960,18970,18960,7
|
|
20230714,110800,611810570,18960,18950,18970,18950,17
|
|
20230714,110700,611488270,18960,18960,19000,18950,59
|
|
20230714,110600,610369450,18960,18940,18990,18930,22
|
|
20230714,110500,609952530,18960,18960,18960,18960,3
|
|
20230714,110400,609895650,18960,18930,18960,18930,22
|
|
20230714,110300,609478800,18930,18910,18930,18910,5
|
|
20230714,110200,609384190,18910,18910,18910,18910,10
|
|
20230714,110100,609195090,18920,18920,18920,18910,97
|
|
20230714,110000,607360670,18930,18910,18930,18910,41
|
|
20230714,105900,606584710,18910,18910,18910,18910,8
|
|
20230714,105800,606433430,18910,18900,18910,18900,8
|
|
20230714,105700,606282200,18900,18900,18900,18900,41
|
|
20230714,105600,605507300,18900,18900,18910,18900,6
|
|
20230714,105500,605393890,18910,18890,18930,18890,833
|
|
20230714,105400,589647000,18890,18890,18900,18890,160
|
|
20230714,105300,586623130,18890,18900,18900,18890,11
|
|
20230714,105200,586415280,18900,18890,18910,18890,2924
|
|
20230714,105100,531151720,18890,18900,18900,18890,235
|
|
20230714,105000,526711270,18900,18890,18900,18890,64
|
|
20230714,104900,525501810,18890,18890,18890,18890,1010
|
|
20230714,104800,506422910,18890,18890,18900,18890,52
|
|
20230714,104700,505440170,18900,18890,18900,18890,123
|
|
20230714,104600,503115780,18890,18890,18900,18890,1033
|
|
20230714,104500,483592270,18890,18890,18890,18890,13
|
|
20230714,104400,483346700,18890,18910,18930,18890,1725
|
|
20230714,104300,450738760,18910,18980,18980,18910,471
|
|
20230714,104200,441813390,18980,18880,18980,18840,1143
|
|
20230714,104100,420178160,18910,18940,18940,18800,1872
|
|
20230714,104000,384810890,18940,18940,18960,18940,25
|
|
20230714,103900,384337010,18950,18970,19010,18950,1643
|
|
20230714,103800,353164620,18960,18990,19000,18960,740
|
|
20230714,103700,339119740,18990,18990,18990,18990,20
|
|
20230714,103600,338739940,18990,18990,18990,18990,87
|
|
20230714,103500,337087810,18990,19000,19010,18990,367
|
|
20230714,103400,330114980,19000,19000,19000,19000,10
|
|
20230714,103300,329924980,19000,19010,19010,19000,170
|
|
20230714,103200,326693890,19010,19000,19010,19000,9
|
|
20230714,103100,326522870,19000,19000,19000,19000,10
|
|
20230714,103000,326332870,19000,19030,19030,19000,9
|
|
20230714,102900,326161730,19020,19090,19090,19000,2552
|
|
20230714,102800,277546080,19090,19090,19100,19090,17
|
|
20230714,102700,277221540,19090,19090,19090,19090,2
|
|
20230714,102600,277183360,19090,19080,19090,19080,9
|
|
20230714,102500,277011620,19080,19090,19110,19080,1005
|
|
20230714,102400,257823840,19080,19080,19080,19080,12
|
|
20230714,102300,257594880,19090,19080,19090,19080,55
|
|
20230714,102200,256544980,19080,19080,19080,19080,108
|
|
20230714,102100,254484340,19080,19080,19090,19080,54
|
|
20230714,102000,253453520,19080,19080,19080,19080,13
|
|
20230714,101900,253205480,19080,19080,19080,19080,19
|
|
20230714,101800,252842960,19080,19080,19080,19080,11
|
|
20230714,101700,252633080,19080,19080,19090,19080,83
|
|
20230714,101600,251049420,19080,19080,19080,19080,28
|
|
20230714,101500,250515180,19080,19170,19180,19080,1690
|
|
20230714,101400,218226700,19090,19080,19090,19080,37
|
|
20230714,101300,217520620,19080,19070,19080,19070,418
|
|
20230714,101200,209545680,19070,19070,19080,19070,7
|
|
20230714,101100,209412180,19080,19070,19080,19070,30
|
|
20230714,101000,208839820,19070,19070,19080,19070,13
|
|
20230714,100900,208591890,19070,19070,19070,19070,10
|
|
20230714,100800,208401190,19070,19070,19070,19070,62
|
|
20230714,100700,207218850,19070,19070,19080,19070,70
|
|
20230714,100600,205883320,19070,19070,19070,19070,67
|
|
20230714,100500,204605630,19070,19100,19110,19070,429
|
|
20230714,100400,196416260,19100,19110,19110,19100,60
|
|
20230714,100300,195270220,19100,19120,19120,19100,1160
|
|
20230714,100200,173107850,19110,19190,19190,19110,2116
|
|
20230714,100100,132580130,19190,19190,19190,19190,88
|
|
20230714,100000,130891410,19190,19200,19200,19190,43
|
|
20230714,095900,130065820,19200,19200,19200,19200,5
|
|
20230714,095800,129969820,19200,19200,19200,19200,13
|
|
20230714,095700,129720220,19200,19200,19200,19200,8
|
|
20230714,095600,129566620,19200,19200,19200,19200,5
|
|
20230714,095500,129470620,19210,19200,19210,19200,20
|
|
20230714,095400,129086610,19200,19200,19200,19200,8
|
|
20230714,095300,128933010,19210,19210,19210,19210,12
|
|
20230714,095200,128702490,19210,19210,19210,19210,6
|
|
20230714,095100,128587230,19210,19390,19390,19210,462
|
|
20230714,095000,119630490,19340,19190,19450,19190,777
|
|
20230714,094900,104619160,19190,19190,19200,19190,31
|
|
20230714,094800,104024070,19190,19190,19200,19190,7
|
|
20230714,094700,103889730,19190,19190,19190,19190,13
|
|
20230714,094600,103640260,19200,19210,19210,19200,12
|
|
20230714,094500,103409790,19190,19190,19210,19190,78
|
|
20230714,094400,101912580,19190,19200,19200,19190,31
|
|
20230714,094300,101317600,19200,19200,19200,19200,4
|
|
20230714,094200,101240800,19200,19190,19200,19190,22
|
|
20230714,094100,100818570,19190,19190,19190,19190,17
|
|
20230714,094000,100492340,19190,19190,19190,19190,11
|
|
20230714,093900,100281250,19190,19190,19200,19190,64
|
|
20230714,093800,99053040,19190,19190,19190,19190,25
|
|
20230714,093700,98573290,19200,19200,19200,19190,8
|
|
20230714,093600,98419710,19190,19190,19190,19190,45
|
|
20230714,093500,97556160,19190,19190,19190,19190,13
|
|
20230714,093400,97306690,19200,19200,19210,19200,309
|
|
20230714,093300,91373870,19200,19200,19200,19200,14
|
|
20230714,093200,91105070,19200,19200,19210,19200,9
|
|
20230714,093100,90932260,19200,19200,19210,19200,7
|
|
20230714,093000,90797850,19200,19200,19200,19200,6
|
|
20230714,092900,90682650,19200,19200,19200,19200,10
|
|
20230714,092800,90490650,19200,19200,19200,19200,129
|
|
20230714,092700,88013850,19210,19200,19210,19200,7
|
|
20230714,092600,87879430,19200,19200,19200,19200,55
|
|
20230714,092500,86823430,19200,19200,19240,19200,128
|
|
20230714,092400,84365790,19200,19210,19220,19200,37
|
|
20230714,092300,83655030,19210,19210,19210,19210,31
|
|
20230714,092200,83059520,19210,19210,19210,19210,18
|
|
20230714,092100,82713740,19210,19260,19260,19210,999
|
|
20230714,092000,63487770,19260,19270,19270,19260,76
|
|
20230714,091900,62023670,19270,19270,19270,19270,4
|
|
20230714,091800,61946590,19270,19260,19270,19260,18
|
|
20230714,091700,61599770,19260,19260,19260,19260,3
|
|
20230714,091600,61541990,19260,19260,19260,19260,9
|
|
20230714,091500,61368650,19260,19260,19260,19260,91
|
|
20230714,091400,59615990,19260,19270,19270,19260,621
|
|
20230714,091300,47655480,19270,19260,19270,19260,60
|
|
20230714,091200,46499460,19270,19270,19270,19250,86
|
|
20230714,091100,44843070,19270,19270,19270,19270,33
|
|
20230714,091000,44207160,19270,19280,19280,19270,107
|
|
20230714,090900,42144320,19280,19280,19280,19280,95
|
|
20230714,090800,40312720,19280,19270,19280,19270,19
|
|
20230714,090700,39946470,19270,19300,19300,19270,802
|
|
20230714,090600,24469280,19300,19320,19320,19300,177
|
|
20230714,090500,21051440,19320,19350,19350,19320,36
|
|
20230714,090400,20355060,19350,19350,19350,19340,222
|
|
20230714,090300,16060460,19350,19380,19380,19350,395
|
|
20230714,090200,8408320,19380,19460,19460,19380,323
|
|
20230714,090100,2123950,19460,19470,19470,19460,7
|
|
20230714,090000,1987690,19460,19510,19510,19390,102
|