641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,193800,98069290,13080,13080,13080,13080,85
|
|
20230613,193700,98069290,13080,13080,13080,13080,0
|
|
20230613,193600,98069290,13080,13080,13080,13080,0
|
|
20230613,193500,98069290,13080,13080,13080,13080,0
|
|
20230613,193400,98069290,13080,13080,13080,13080,0
|
|
20230613,193300,98069290,13080,13080,13080,13080,0
|
|
20230613,193200,98069290,13080,13080,13080,13080,0
|
|
20230613,193100,98069290,13080,13080,13080,13080,0
|
|
20230613,193000,98069290,13080,13080,13080,13080,0
|
|
20230613,192900,98069290,13080,13080,13080,13080,0
|
|
20230613,192800,98069290,13080,13080,13080,13080,0
|
|
20230613,192700,98069290,13080,13080,13080,13080,0
|
|
20230613,192600,98069290,13080,13080,13080,13080,0
|
|
20230613,192500,98069290,13080,13080,13080,13080,0
|
|
20230613,192400,98069290,13080,13080,13080,13080,0
|
|
20230613,192300,98069290,13080,13080,13080,13080,0
|
|
20230613,192200,98069290,13080,13080,13080,13080,0
|
|
20230613,192100,98069290,13080,13080,13080,13080,0
|
|
20230613,192000,98069290,13080,13080,13080,13080,0
|
|
20230613,191900,98069290,13080,13080,13080,13080,0
|
|
20230613,191800,98069290,13080,13080,13080,13080,0
|
|
20230613,191700,98069290,13080,13080,13080,13080,0
|
|
20230613,191600,98069290,13080,13080,13080,13080,0
|
|
20230613,191500,98069290,13080,13080,13080,13080,0
|
|
20230613,191400,98069290,13080,13080,13080,13080,0
|
|
20230613,191300,98069290,13080,13080,13080,13080,0
|
|
20230613,191200,98069290,13080,13080,13080,13080,0
|
|
20230613,191100,98069290,13080,13080,13080,13080,0
|
|
20230613,191000,98069290,13080,13080,13080,13080,0
|
|
20230613,190900,98069290,13080,13080,13080,13080,0
|
|
20230613,190800,98069290,13080,13080,13080,13080,85
|
|
20230613,190700,98069290,13080,13080,13080,13080,0
|
|
20230613,190600,98069290,13080,13080,13080,13080,0
|
|
20230613,190500,98069290,13080,13080,13080,13080,0
|
|
20230613,190400,98069290,13080,13080,13080,13080,0
|
|
20230613,190300,98069290,13080,13080,13080,13080,0
|
|
20230613,190200,98069290,13080,13080,13080,13080,0
|
|
20230613,190100,98069290,13080,13080,13080,13080,0
|
|
20230613,190000,98069290,13080,13080,13080,13080,0
|
|
20230613,185900,98069290,13080,13080,13080,13080,0
|
|
20230613,185800,98069290,13080,13080,13080,13080,0
|
|
20230613,185700,98069290,13080,13080,13080,13080,0
|
|
20230613,185600,98069290,13080,13080,13080,13080,0
|
|
20230613,185500,98069290,13080,13080,13080,13080,0
|
|
20230613,185400,98069290,13080,13080,13080,13080,0
|
|
20230613,185300,98069290,13080,13080,13080,13080,0
|
|
20230613,185200,98069290,13080,13080,13080,13080,0
|
|
20230613,185100,98069290,13080,13080,13080,13080,0
|
|
20230613,185000,98069290,13080,13080,13080,13080,0
|
|
20230613,184900,98069290,13080,13080,13080,13080,0
|
|
20230613,184800,98069290,13080,13080,13080,13080,0
|
|
20230613,184700,98069290,13080,13080,13080,13080,0
|
|
20230613,184600,98069290,13080,13080,13080,13080,0
|
|
20230613,184500,98069290,13080,13080,13080,13080,0
|
|
20230613,184400,98069290,13080,13080,13080,13080,0
|
|
20230613,184300,98069290,13080,13080,13080,13080,0
|
|
20230613,184200,98069290,13080,13080,13080,13080,0
|
|
20230613,184100,98069290,13080,13080,13080,13080,0
|
|
20230613,184000,98069290,13080,13080,13080,13080,0
|
|
20230613,183900,98069290,13080,13080,13080,13080,0
|
|
20230613,183800,98069290,13080,13080,13080,13080,85
|
|
20230613,183700,98069290,13080,13080,13080,13080,0
|
|
20230613,183600,98069290,13080,13080,13080,13080,0
|
|
20230613,183500,98069290,13080,13080,13080,13080,0
|
|
20230613,183400,98069290,13080,13080,13080,13080,0
|
|
20230613,183300,98069290,13080,13080,13080,13080,0
|
|
20230613,183200,98069290,13080,13080,13080,13080,0
|
|
20230613,183100,98069290,13080,13080,13080,13080,0
|
|
20230613,183000,98069290,13080,13080,13080,13080,0
|
|
20230613,182900,98069290,13080,13080,13080,13080,0
|
|
20230613,182800,98069290,13080,13080,13080,13080,0
|
|
20230613,182700,98069290,13080,13080,13080,13080,0
|
|
20230613,182600,98069290,13080,13080,13080,13080,0
|
|
20230613,182500,98069290,13080,13080,13080,13080,0
|
|
20230613,182400,98069290,13080,13080,13080,13080,0
|
|
20230613,182300,98069290,13080,13080,13080,13080,0
|
|
20230613,182200,98069290,13080,13080,13080,13080,0
|
|
20230613,182100,98069290,13080,13080,13080,13080,0
|
|
20230613,182000,98069290,13080,13080,13080,13080,0
|
|
20230613,181900,98069290,13080,13080,13080,13080,0
|
|
20230613,181800,98069290,13080,13080,13080,13080,0
|
|
20230613,181700,98069290,13080,13080,13080,13080,0
|
|
20230613,181600,98069290,13080,13080,13080,13080,0
|
|
20230613,181500,98069290,13080,13080,13080,13080,0
|
|
20230613,181400,98069290,13080,13080,13080,13080,0
|
|
20230613,181300,98069290,13080,13080,13080,13080,0
|
|
20230613,181200,98069290,13080,13080,13080,13080,0
|
|
20230613,181100,98069290,13080,13080,13080,13080,0
|
|
20230613,181000,98069290,13080,13080,13080,13080,0
|
|
20230613,180900,98069290,13080,13080,13080,13080,0
|
|
20230613,180800,98069290,13080,13080,13080,13080,85
|
|
20230613,180700,98069290,13080,13080,13080,13080,0
|
|
20230613,180600,98069290,13080,13080,13080,13080,0
|
|
20230613,180500,98069290,13080,13080,13080,13080,0
|
|
20230613,180400,98069290,13080,13080,13080,13080,0
|
|
20230613,180300,98069290,13080,13080,13080,13080,0
|
|
20230613,180200,98069290,13080,13080,13080,13080,0
|
|
20230613,180100,98069290,13080,13080,13080,13080,0
|
|
20230613,180000,98069290,13080,13080,13080,13080,0
|
|
20230613,175900,98069290,13080,13080,13080,13080,0
|
|
20230613,175800,98069290,13080,13080,13080,13080,0
|
|
20230613,175700,98069290,13080,13080,13080,13080,0
|
|
20230613,175600,98069290,13080,13080,13080,13080,0
|
|
20230613,175500,98069290,13080,13080,13080,13080,0
|
|
20230613,175400,98069290,13080,13080,13080,13080,0
|
|
20230613,175300,98069290,13080,13080,13080,13080,0
|
|
20230613,175200,98069290,13080,13080,13080,13080,0
|
|
20230613,175100,98069290,13080,13080,13080,13080,0
|
|
20230613,175000,98069290,13080,13080,13080,13080,0
|
|
20230613,174900,98069290,13080,13080,13080,13080,0
|
|
20230613,174800,98069290,13080,13080,13080,13080,0
|
|
20230613,174700,98069290,13080,13080,13080,13080,0
|
|
20230613,174600,98069290,13080,13080,13080,13080,0
|
|
20230613,174500,98069290,13080,13080,13080,13080,0
|
|
20230613,174400,98069290,13080,13080,13080,13080,0
|
|
20230613,174300,98069290,13080,13080,13080,13080,0
|
|
20230613,174200,98069290,13080,13080,13080,13080,0
|
|
20230613,174100,98069290,13080,13080,13080,13080,0
|
|
20230613,174000,98069290,13080,13080,13080,13080,0
|
|
20230613,173900,98069290,13080,13080,13080,13080,0
|
|
20230613,173800,98069290,13080,13080,13080,13080,85
|
|
20230613,173700,98069290,13080,13080,13080,13080,0
|
|
20230613,173600,98069290,13080,13080,13080,13080,0
|
|
20230613,173500,98069290,13080,13080,13080,13080,0
|
|
20230613,173400,98069290,13080,13080,13080,13080,0
|
|
20230613,173300,98069290,13080,13080,13080,13080,0
|
|
20230613,173200,98069290,13080,13080,13080,13080,0
|
|
20230613,173100,98069290,13080,13080,13080,13080,0
|
|
20230613,173000,98069290,13080,13080,13080,13080,0
|
|
20230613,172900,98069290,13080,13080,13080,13080,0
|
|
20230613,172800,98069290,13080,13080,13080,13080,0
|
|
20230613,172700,98069290,13080,13080,13080,13080,0
|
|
20230613,172600,98069290,13080,13080,13080,13080,0
|
|
20230613,172500,98069290,13080,13080,13080,13080,0
|
|
20230613,172400,98069290,13080,13080,13080,13080,0
|
|
20230613,172300,98069290,13080,13080,13080,13080,0
|
|
20230613,172200,98069290,13080,13080,13080,13080,0
|
|
20230613,172100,98069290,13080,13080,13080,13080,0
|
|
20230613,172000,98069290,13080,13080,13080,13080,0
|
|
20230613,171900,98069290,13080,13080,13080,13080,0
|
|
20230613,171800,98069290,13080,13080,13080,13080,0
|
|
20230613,171700,98069290,13080,13080,13080,13080,0
|
|
20230613,171600,98069290,13080,13080,13080,13080,0
|
|
20230613,171500,98069290,13080,13080,13080,13080,0
|
|
20230613,171400,98069290,13080,13080,13080,13080,0
|
|
20230613,171300,98069290,13080,13080,13080,13080,0
|
|
20230613,171200,98069290,13080,13080,13080,13080,0
|
|
20230613,171100,98069290,13080,13080,13080,13080,0
|
|
20230613,171000,98069290,13080,13080,13080,13080,0
|
|
20230613,170900,98069290,13080,13080,13080,13080,0
|
|
20230613,170800,98069290,13080,13080,13080,13080,85
|
|
20230613,170700,98069290,13080,13080,13080,13080,0
|
|
20230613,170600,98069290,13080,13080,13080,13080,0
|
|
20230613,170500,98069290,13080,13080,13080,13080,0
|
|
20230613,170400,98069290,13080,13080,13080,13080,0
|
|
20230613,170300,98069290,13080,13080,13080,13080,0
|
|
20230613,170200,98069290,13080,13080,13080,13080,0
|
|
20230613,170100,98069290,13080,13080,13080,13080,0
|
|
20230613,170000,98069290,13080,13080,13080,13080,0
|
|
20230613,165900,98069290,13080,13080,13080,13080,0
|
|
20230613,165800,98069290,13080,13080,13080,13080,0
|
|
20230613,165700,98069290,13080,13080,13080,13080,0
|
|
20230613,165600,98069290,13080,13080,13080,13080,0
|
|
20230613,165500,98069290,13080,13080,13080,13080,0
|
|
20230613,165400,98069290,13080,13080,13080,13080,0
|
|
20230613,165300,98069290,13080,13080,13080,13080,0
|
|
20230613,165200,98069290,13080,13080,13080,13080,0
|
|
20230613,165100,98069290,13080,13080,13080,13080,0
|
|
20230613,165000,98069290,13080,13080,13080,13080,0
|
|
20230613,164900,98069290,13080,13080,13080,13080,0
|
|
20230613,164800,98069290,13080,13080,13080,13080,0
|
|
20230613,164700,98069290,13080,13080,13080,13080,0
|
|
20230613,164600,98069290,13080,13080,13080,13080,0
|
|
20230613,164500,98069290,13080,13080,13080,13080,0
|
|
20230613,164400,98069290,13080,13080,13080,13080,0
|
|
20230613,164300,98069290,13080,13080,13080,13080,0
|
|
20230613,164200,98069290,13080,13080,13080,13080,0
|
|
20230613,164100,98069290,13080,13080,13080,13080,0
|
|
20230613,164000,98069290,13080,13080,13080,13080,0
|
|
20230613,163900,98069290,13080,13080,13080,13080,0
|
|
20230613,163800,98069290,13080,13080,13080,13080,85
|
|
20230613,163700,98069290,13080,13080,13080,13080,0
|
|
20230613,163600,98069290,13080,13080,13080,13080,0
|
|
20230613,163500,98069290,13080,13080,13080,13080,0
|
|
20230613,163400,98069290,13080,13080,13080,13080,0
|
|
20230613,163300,98069290,13080,13080,13080,13080,0
|
|
20230613,163200,98069290,13080,13080,13080,13080,0
|
|
20230613,163100,98069290,13080,13080,13080,13080,0
|
|
20230613,163000,98069290,13080,13080,13080,13080,0
|
|
20230613,162900,98069290,13080,13080,13080,13080,0
|
|
20230613,162800,98069290,13080,13080,13080,13080,0
|
|
20230613,162700,98069290,13080,13080,13080,13080,0
|
|
20230613,162600,98069290,13080,13080,13080,13080,0
|
|
20230613,162500,98069290,13080,13080,13080,13080,0
|
|
20230613,162400,98069290,13080,13080,13080,13080,0
|
|
20230613,162300,98069290,13080,13080,13080,13080,0
|
|
20230613,162200,98069290,13080,13080,13080,13080,0
|
|
20230613,162100,98069290,13080,13080,13080,13080,0
|
|
20230613,162000,98069290,13080,13080,13080,13080,0
|
|
20230613,161900,98069290,13080,13080,13080,13080,0
|
|
20230613,161800,98069290,13080,13080,13080,13080,0
|
|
20230613,161700,98069290,13080,13080,13080,13080,0
|
|
20230613,161600,98069290,13080,13080,13080,13080,0
|
|
20230613,161500,98069290,13080,13080,13080,13080,0
|
|
20230613,161400,98069290,13080,13080,13080,13080,0
|
|
20230613,161300,98069290,13080,13080,13080,13080,0
|
|
20230613,161200,98069290,13080,13080,13080,13080,0
|
|
20230613,161100,98069290,13080,13080,13080,13080,0
|
|
20230613,161000,98069290,13080,13080,13080,13080,0
|
|
20230613,160900,98069290,13080,13080,13080,13080,0
|
|
20230613,160800,98069290,13080,13080,13080,13080,85
|
|
20230613,160700,98069290,13080,13080,13080,13080,0
|
|
20230613,160600,98069290,13080,13080,13080,13080,0
|
|
20230613,160500,98069290,13080,13080,13080,13080,0
|
|
20230613,160400,98069290,13080,13080,13080,13080,0
|
|
20230613,160300,98069290,13080,13080,13080,13080,0
|
|
20230613,160200,98069290,13080,13080,13080,13080,0
|
|
20230613,160100,98069290,13080,13080,13080,13080,0
|
|
20230613,160000,98069290,13080,13080,13080,13080,0
|
|
20230613,155900,98069290,13080,13080,13080,13080,0
|
|
20230613,155800,98069290,13080,13080,13080,13080,0
|
|
20230613,155700,98069290,13080,13080,13080,13080,0
|
|
20230613,155600,98069290,13080,13080,13080,13080,0
|
|
20230613,155500,98069290,13080,13080,13080,13080,0
|
|
20230613,155400,98069290,13080,13080,13080,13080,0
|
|
20230613,155300,98069290,13080,13080,13080,13080,0
|
|
20230613,155200,98069290,13080,13080,13080,13080,0
|
|
20230613,155100,98069290,13080,13080,13080,13080,0
|
|
20230613,155000,98069290,13080,13080,13080,13080,0
|
|
20230613,154900,98069290,13080,13080,13080,13080,0
|
|
20230613,154800,98069290,13080,13080,13080,13080,0
|
|
20230613,154700,98069290,13080,13080,13080,13080,0
|
|
20230613,154600,98069290,13080,13080,13080,13080,0
|
|
20230613,154500,98069290,13080,13080,13080,13080,0
|
|
20230613,154400,98069290,13080,13080,13080,13080,0
|
|
20230613,154300,98069290,13080,13080,13080,13080,0
|
|
20230613,154200,98069290,13080,13080,13080,13080,0
|
|
20230613,154100,98069290,13080,13080,13080,13080,0
|
|
20230613,154000,98069290,13080,13080,13080,13080,0
|
|
20230613,153900,98069290,13080,13080,13080,13080,0
|
|
20230613,153800,98069290,13080,13080,13080,13080,85
|
|
20230613,153700,98069290,13080,13080,13080,13080,0
|
|
20230613,153600,98069290,13080,13080,13080,13080,0
|
|
20230613,153500,98069290,13080,13080,13080,13080,0
|
|
20230613,153400,98069290,13080,13080,13080,13080,0
|
|
20230613,153300,98069290,13080,13080,13080,13080,0
|
|
20230613,153200,98069290,13080,13080,13080,13080,0
|
|
20230613,153100,98069290,13080,13080,13080,13080,0
|
|
20230613,153000,98069290,13080,13080,13080,13080,85
|
|
20230613,152900,96957490,13080,13080,13080,13080,0
|
|
20230613,152800,96957490,13080,13080,13080,13080,0
|
|
20230613,152700,96957490,13080,13080,13080,13080,0
|
|
20230613,152600,96957490,13080,13080,13080,13080,0
|
|
20230613,152500,96957490,13080,13080,13080,13080,0
|
|
20230613,152400,96957490,13080,13080,13080,13080,0
|
|
20230613,152300,96957490,13080,13080,13080,13080,0
|
|
20230613,152200,96957490,13080,13080,13080,13080,0
|
|
20230613,152100,96957490,13080,13080,13080,13080,0
|
|
20230613,152000,96957490,13080,13080,13080,13080,0
|
|
20230613,151900,96957490,13080,13080,13080,13080,31
|
|
20230613,151800,96552010,13080,13080,13080,13080,11
|
|
20230613,151700,96408130,13080,13080,13080,13080,20
|
|
20230613,151600,96146530,13080,13080,13080,13080,0
|
|
20230613,151500,96146530,13080,13080,13080,13080,26
|
|
20230613,151400,95806450,13080,13080,13080,13080,26
|
|
20230613,151300,95466370,13080,13080,13080,13080,6
|
|
20230613,151200,95387890,13080,13080,13080,13080,8
|
|
20230613,151100,95283250,13080,13080,13080,13080,26
|
|
20230613,151000,94943170,13080,13080,13080,13080,0
|
|
20230613,150900,94943170,13080,13080,13080,13080,13
|
|
20230613,150800,94773130,13080,13080,13080,13080,7
|
|
20230613,150700,94681570,13080,13080,13080,13080,0
|
|
20230613,150600,94681570,13080,13080,13080,13080,6
|
|
20230613,150500,94603090,13080,13080,13080,13080,0
|
|
20230613,150400,94603090,13080,13080,13080,13080,106
|
|
20230613,150300,93216610,13080,13080,13080,13080,0
|
|
20230613,150200,93216610,13080,13080,13080,13080,6
|
|
20230613,150100,93138130,13070,13070,13070,13070,0
|
|
20230613,150000,93138130,13070,13070,13070,13070,9
|
|
20230613,145900,93020500,13080,13080,13080,13080,6
|
|
20230613,145800,92942020,13060,13060,13060,13060,0
|
|
20230613,145700,92942020,13060,13070,13070,13060,24
|
|
20230613,145600,92628420,13060,13060,13060,13060,0
|
|
20230613,145500,92628420,13060,13060,13060,13060,8
|
|
20230613,145400,92523940,13070,13070,13070,13070,11
|
|
20230613,145300,92380170,13070,13070,13070,13070,0
|
|
20230613,145200,92380170,13070,13070,13070,13070,10
|
|
20230613,145100,92249470,13070,13070,13070,13070,0
|
|
20230613,145000,92249470,13070,13080,13080,13070,16
|
|
20230613,144900,92040290,13060,13060,13060,13060,0
|
|
20230613,144800,92040290,13060,13060,13060,13060,0
|
|
20230613,144700,92040290,13060,13060,13060,13060,8
|
|
20230613,144600,91935810,13070,13070,13070,13070,11
|
|
20230613,144500,91792040,13060,13070,13070,13060,10
|
|
20230613,144400,91661430,13070,13080,13080,13070,232
|
|
20230613,144300,88627720,13090,13080,13090,13080,18
|
|
20230613,144200,88392180,13080,13080,13080,13080,0
|
|
20230613,144100,88392180,13080,13080,13080,13080,1
|
|
20230613,144000,88379100,13080,13080,13080,13080,8
|
|
20230613,143900,88274460,13080,13080,13080,13080,2
|
|
20230613,143800,88248300,13070,13070,13070,13070,9
|
|
20230613,143700,88130670,13080,13080,13080,13080,6
|
|
20230613,143600,88052190,13080,13090,13100,13080,21
|
|
20230613,143500,87777190,13080,13080,13080,13080,8
|
|
20230613,143400,87672550,13070,13070,13070,13070,0
|
|
20230613,143300,87672550,13070,13090,13090,13070,73
|
|
20230613,143200,86717160,13080,13080,13080,13080,7
|
|
20230613,143100,86625600,13080,13080,13080,13080,1
|
|
20230613,143000,86612520,13090,13090,13090,13090,6
|
|
20230613,142900,86533980,13090,13090,13090,13090,0
|
|
20230613,142800,86533980,13090,13080,13090,13080,25
|
|
20230613,142700,86206820,13090,13090,13090,13090,281
|
|
20230613,142600,82528530,13070,13070,13070,13070,9
|
|
20230613,142500,82410900,13080,13080,13080,13080,11
|
|
20230613,142400,82267020,13070,13070,13070,13070,0
|
|
20230613,142300,82267020,13070,13080,13080,13070,21
|
|
20230613,142200,81992420,13090,13090,13090,13090,0
|
|
20230613,142100,81992420,13090,13080,13090,13070,30
|
|
20230613,142000,81600050,13080,13080,13080,13080,0
|
|
20230613,141900,81600050,13080,13080,13080,13080,3
|
|
20230613,141800,81560810,13080,13080,13080,13080,8
|
|
20230613,141700,81456170,13080,13080,13080,13080,0
|
|
20230613,141600,81456170,13080,13080,13080,13080,10
|
|
20230613,141500,81325370,13090,13080,13090,13080,21
|
|
20230613,141400,81050490,13080,13070,13080,13070,19
|
|
20230613,141300,80802060,13080,13080,13080,13080,0
|
|
20230613,141200,80802060,13080,13080,13080,13080,6
|
|
20230613,141100,80723580,13080,13090,13090,13080,9
|
|
20230613,141000,80605790,13090,13090,13090,13090,49
|
|
20230613,140900,79964380,13080,13080,13080,13080,9
|
|
20230613,140800,79846660,13080,13080,13080,13080,0
|
|
20230613,140700,79846660,13080,13080,13080,13080,3
|
|
20230613,140600,79807420,13080,13080,13080,13080,5
|
|
20230613,140500,79742020,13080,13080,13080,13080,4
|
|
20230613,140400,79689700,13080,13080,13080,13080,6
|
|
20230613,140300,79611220,13080,13080,13080,13080,1
|
|
20230613,140200,79598140,13080,13080,13080,13080,7
|
|
20230613,140100,79506580,13090,13090,13090,13090,3
|
|
20230613,140000,79467310,13080,13080,13080,13080,7
|
|
20230613,135900,79375750,13080,13080,13080,13080,1
|
|
20230613,135800,79362670,13090,13090,13090,13090,7
|
|
20230613,135700,79271040,13080,13080,13080,13080,9
|
|
20230613,135600,79153320,13080,13080,13080,13080,0
|
|
20230613,135500,79153320,13080,13080,13080,13080,6
|
|
20230613,135400,79074840,13080,13080,13080,13080,2
|
|
20230613,135300,79048680,13090,13090,13090,13090,6
|
|
20230613,135200,78970140,13080,13090,13090,13080,19
|
|
20230613,135100,78721520,13090,13090,13090,13090,0
|
|
20230613,135000,78721520,13090,13080,13090,13080,10
|
|
20230613,134900,78590680,13080,13090,13090,13080,9
|
|
20230613,134800,78472900,13090,13090,13090,13090,6
|
|
20230613,134700,78394360,13080,13090,13090,13080,9
|
|
20230613,134600,78276630,13080,13080,13080,13080,0
|
|
20230613,134500,78276630,13080,13080,13080,13080,11
|
|
20230613,134400,78132750,13080,13080,13080,13080,0
|
|
20230613,134300,78132750,13080,13080,13080,13080,18
|
|
20230613,134200,77897310,13080,13090,13090,13080,28
|
|
20230613,134100,77531010,13090,13090,13090,13090,0
|
|
20230613,134000,77531010,13090,13080,13090,13080,19
|
|
20230613,133900,77282390,13090,13090,13090,13090,10
|
|
20230613,133800,77151490,13080,13080,13080,13080,0
|
|
20230613,133700,77151490,13080,13090,13090,13080,20
|
|
20230613,133600,76889780,13090,13090,13090,13090,0
|
|
20230613,133500,76889780,13090,13080,13090,13080,18
|
|
20230613,133400,76654240,13090,13090,13090,13090,4
|
|
20230613,133300,76601880,13090,13090,13090,13090,8
|
|
20230613,133200,76497160,13100,13100,13100,13100,6
|
|
20230613,133100,76418560,13090,13090,13090,13090,0
|
|
20230613,133000,76418560,13090,13100,13100,13090,15
|
|
20230613,132900,76222140,13100,13100,13100,13100,0
|
|
20230613,132800,76222140,13100,13090,13100,13090,15
|
|
20230613,132700,76025730,13100,13100,13100,13100,0
|
|
20230613,132600,76025730,13100,13100,13100,13100,6
|
|
20230613,132500,75947130,13090,13090,13090,13090,9
|
|
20230613,132400,75829320,13100,13100,13100,13100,6
|
|
20230613,132300,75750720,13090,13100,13100,13090,15
|
|
20230613,132200,75554300,13090,13090,13090,13090,0
|
|
20230613,132100,75554300,13090,13090,13090,13090,9
|
|
20230613,132000,75436490,13090,13090,13090,13090,0
|
|
20230613,131900,75436490,13090,13090,13090,13090,2
|
|
20230613,131800,75410310,13090,13090,13090,13090,6
|
|
20230613,131700,75331770,13100,13100,13100,13100,6
|
|
20230613,131600,75253170,13090,13120,13120,13090,220
|
|
20230613,131500,72371630,13120,13120,13120,13120,0
|
|
20230613,131400,72371630,13120,13120,13120,13120,10
|
|
20230613,131300,72240430,13110,13110,13110,13110,9
|
|
20230613,131200,72122440,13130,13110,13130,13110,30
|
|
20230613,131100,71728680,13100,13100,13100,13100,8
|
|
20230613,131000,71623880,13110,13110,13110,13110,6
|
|
20230613,130900,71545220,13110,13110,13110,13110,0
|
|
20230613,130800,71545220,13110,13120,13120,13110,9
|
|
20230613,130700,71427160,13120,13120,13120,13120,6
|
|
20230613,130600,71348440,13110,13110,13110,13110,8
|
|
20230613,130500,71243560,13100,13100,13100,13100,0
|
|
20230613,130400,71243560,13100,13090,13100,13090,440
|
|
20230613,130300,65479650,13100,13100,13100,13100,6
|
|
20230613,130200,65401050,13090,13090,13090,13090,0
|
|
20230613,130100,65401050,13090,13090,13090,13090,9
|
|
20230613,130000,65283240,13100,13100,13100,13100,1
|
|
20230613,125900,65270140,13100,13090,13100,13090,14
|
|
20230613,125800,65086820,13100,13100,13100,13100,6
|
|
20230613,125700,65008220,13090,13090,13090,13090,0
|
|
20230613,125600,65008220,13090,13100,13100,13090,15
|
|
20230613,125500,64811810,13100,13100,13100,13100,0
|
|
20230613,125400,64811810,13100,13090,13100,13090,16
|
|
20230613,125300,64602300,13100,13100,13100,13100,0
|
|
20230613,125200,64602300,13100,13090,13100,13090,14
|
|
20230613,125100,64418980,13100,13100,13100,13100,6
|
|
20230613,125000,64340380,13090,13090,13090,13090,0
|
|
20230613,124900,64340380,13090,13100,13100,13090,15
|
|
20230613,124800,64143970,13100,13100,13100,13100,0
|
|
20230613,124700,64143970,13100,13090,13100,13090,15
|
|
20230613,124600,63947550,13100,13100,13100,13100,0
|
|
20230613,124500,63947550,13100,13100,13100,13100,6
|
|
20230613,124400,63868950,13090,13100,13100,13090,15
|
|
20230613,124300,63672540,13130,13130,13130,13130,0
|
|
20230613,124200,63672540,13130,13100,13130,13090,2072
|
|
20230613,124100,36481100,13100,13100,13100,13100,0
|
|
20230613,124000,36481100,13100,13100,13100,13100,7
|
|
20230613,123900,36389400,13090,13110,13110,13090,325
|
|
20230613,123800,32134730,13120,13120,13120,13120,10
|
|
20230613,123700,32003530,13110,13110,13110,13110,9
|
|
20230613,123600,31885540,13130,13130,13130,13130,14
|
|
20230613,123500,31701720,13110,13120,13120,13110,14
|
|
20230613,123400,31518120,13110,13110,13110,13110,0
|
|
20230613,123300,31518120,13110,13110,13110,13110,2
|
|
20230613,123200,31491900,13100,13100,13100,13100,9
|
|
20230613,123100,31374000,13110,13110,13110,13110,6
|
|
20230613,123000,31295340,13110,13110,13110,13110,1
|
|
20230613,122900,31282230,13120,13120,13120,13120,6
|
|
20230613,122800,31203510,13120,13120,13120,13120,24
|
|
20230613,122700,30888630,13110,13110,13110,13110,8
|
|
20230613,122600,30783750,13120,13120,13120,13120,7
|
|
20230613,122500,30691910,13110,13110,13110,13110,9
|
|
20230613,122400,30573920,13120,13120,13120,13120,6
|
|
20230613,122300,30495200,13110,13110,13110,13110,8
|
|
20230613,122200,30390320,13120,13120,13120,13120,10
|
|
20230613,122100,30259120,13100,13100,13100,13100,0
|
|
20230613,122000,30259120,13100,13100,13100,13100,9
|
|
20230613,121900,30141220,13110,13110,13110,13110,7
|
|
20230613,121800,30049450,13110,13110,13110,13110,2
|
|
20230613,121700,30023230,13120,13120,13120,13120,8
|
|
20230613,121600,29918270,13110,13110,13110,13110,0
|
|
20230613,121500,29918270,13110,13120,13120,13110,18
|
|
20230613,121400,29682190,13100,13100,13100,13100,0
|
|
20230613,121300,29682190,13100,13100,13100,13100,9
|
|
20230613,121200,29564290,13110,13110,13110,13110,0
|
|
20230613,121100,29564290,13110,13110,13110,13110,8
|
|
20230613,121000,29459410,13120,13120,13120,13120,7
|
|
20230613,120900,29367570,13110,13110,13110,13110,0
|
|
20230613,120800,29367570,13110,13110,13110,13110,9
|
|
20230613,120700,29249580,13100,13120,13120,13100,338
|
|
20230613,120600,24821420,13110,13120,13120,13110,209
|
|
20230613,120500,22081320,13120,13120,13120,13120,0
|
|
20230613,120400,22081320,13120,13120,13120,13120,22
|
|
20230613,120300,21792680,13120,13130,13130,13120,14
|
|
20230613,120200,21608940,13120,13120,13120,13120,0
|
|
20230613,120100,21608940,13120,13130,13130,13120,15
|
|
20230613,120000,21412080,13130,13130,13130,13130,126
|
|
20230613,115900,19757700,13130,13130,13130,13130,7
|
|
20230613,115800,19665790,13130,13130,13130,13130,1
|
|
20230613,115700,19652660,13140,13140,13140,13140,7
|
|
20230613,115600,19560680,13130,13130,13130,13130,9
|
|
20230613,115500,19442510,13150,13150,13150,13150,0
|
|
20230613,115400,19442510,13150,13130,13150,13130,12
|
|
20230613,115300,19284890,13140,13140,13140,13140,0
|
|
20230613,115200,19284890,13140,13140,13140,13140,7
|
|
20230613,115100,19192910,13130,13130,13130,13130,8
|
|
20230613,115000,19087870,13150,13130,13150,13130,3
|
|
20230613,114900,19048450,13130,13130,13130,13130,8
|
|
20230613,114800,18943410,13130,13130,13130,13130,1
|
|
20230613,114700,18930280,13130,13130,13130,13130,6
|
|
20230613,114600,18851500,13130,13140,13140,13130,10
|
|
20230613,114500,18720110,13140,13140,13140,13140,7
|
|
20230613,114400,18628130,13130,13130,13130,13130,9
|
|
20230613,114300,18509960,13130,13130,13130,13130,0
|
|
20230613,114200,18509960,13130,13130,13130,13130,9
|
|
20230613,114100,18391790,13130,13130,13130,13130,4
|
|
20230613,114000,18339270,13110,13110,13110,13110,0
|
|
20230613,113900,18339270,13110,13110,13110,13110,8
|
|
20230613,113800,18234390,13120,13120,13120,13120,8
|
|
20230613,113700,18129430,13120,13120,13120,13120,1
|
|
20230613,113600,18116310,13130,13130,13130,13130,6
|
|
20230613,113500,18037530,13120,13120,13120,13120,0
|
|
20230613,113400,18037530,13120,13130,13130,13120,14
|
|
20230613,113300,17853790,13130,13130,13130,13130,4
|
|
20230613,113200,17801270,13130,13130,13130,13130,9
|
|
20230613,113100,17683100,13130,13130,13130,13130,3
|
|
20230613,113000,17643710,13130,13130,13130,13130,0
|
|
20230613,112900,17643710,13130,13130,13130,13130,6
|
|
20230613,112800,17564930,13120,13120,13120,13120,0
|
|
20230613,112700,17564930,13120,13140,13140,13120,18
|
|
20230613,112600,17328570,13140,13140,13140,13140,0
|
|
20230613,112500,17328570,13140,13130,13140,13130,20
|
|
20230613,112400,17065860,13140,13140,13140,13140,11
|
|
20230613,112300,16921320,13130,13130,13130,13130,0
|
|
20230613,112200,16921320,13130,13140,13140,13130,18
|
|
20230613,112100,16684880,13140,13140,13140,13140,0
|
|
20230613,112000,16684880,13140,13130,13140,13130,19
|
|
20230613,111900,16435310,13140,13140,13140,13140,0
|
|
20230613,111800,16435310,13140,13140,13140,13140,10
|
|
20230613,111700,16303910,13130,13140,13140,13130,31
|
|
20230613,111600,15896660,13150,13150,13150,13150,5
|
|
20230613,111500,15830910,13130,13140,13140,13130,18
|
|
20230613,111400,15594470,13140,13140,13140,13140,0
|
|
20230613,111300,15594470,13140,13130,13140,13130,19
|
|
20230613,111200,15344900,13140,13140,13140,13140,0
|
|
20230613,111100,15344900,13140,13140,13140,13140,10
|
|
20230613,111000,15213500,13140,13140,13140,13140,11
|
|
20230613,110900,15068960,13150,13150,13150,13150,1
|
|
20230613,110800,15055810,13150,13140,13150,13140,36
|
|
20230613,110700,14582510,13140,13140,13140,13140,0
|
|
20230613,110600,14582510,13140,13140,13140,13140,9
|
|
20230613,110500,14464250,13130,13130,13130,13130,9
|
|
20230613,110400,14346080,13140,13140,13140,13140,6
|
|
20230613,110300,14267240,13140,13140,13140,13140,1
|
|
20230613,110200,14254100,13150,13150,13150,13150,7
|
|
20230613,110100,14162050,13150,13150,13150,13150,2
|
|
20230613,110000,14135750,13140,13150,13150,13140,15
|
|
20230613,105900,13938590,13140,13140,13140,13140,0
|
|
20230613,105800,13938590,13140,13140,13140,13140,10
|
|
20230613,105700,13807190,13150,13150,13150,13150,15
|
|
20230613,105600,13609940,13150,13150,13150,13150,0
|
|
20230613,105500,13609940,13150,13140,13150,13140,10
|
|
20230613,105400,13478450,13140,13140,13140,13140,9
|
|
20230613,105300,13360190,13180,13180,13180,13180,0
|
|
20230613,105200,13360190,13180,13150,13180,13150,97
|
|
20230613,105100,12083790,13150,13150,13150,13150,0
|
|
20230613,105000,12083790,13150,13150,13150,13150,120
|
|
20230613,104900,10505790,13150,13150,13150,13150,0
|
|
20230613,104800,10505790,13150,13140,13150,13140,35
|
|
20230613,104700,10045590,13150,13150,13150,13150,0
|
|
20230613,104600,10045590,13150,13150,13150,13150,0
|
|
20230613,104500,10045590,13150,13140,13150,13140,34
|
|
20230613,104400,9598670,13140,13140,13140,13140,0
|
|
20230613,104300,9598670,13140,13140,13140,13140,4
|
|
20230613,104200,9546110,13150,13150,13150,13150,0
|
|
20230613,104100,9546110,13150,13150,13150,13150,26
|
|
20230613,104000,9204210,13150,13150,13150,13150,0
|
|
20230613,103900,9204210,13150,13150,13150,13150,0
|
|
20230613,103800,9204210,13150,13150,13150,13150,19
|
|
20230613,103700,8954360,13150,13150,13150,13150,0
|
|
20230613,103600,8954360,13150,13150,13150,13150,0
|
|
20230613,103500,8954360,13150,13140,13150,13140,19
|
|
20230613,103400,8704560,13150,13150,13150,13150,0
|
|
20230613,103300,8704560,13150,13150,13150,13150,0
|
|
20230613,103200,8704560,13150,13140,13150,13140,45
|
|
20230613,103100,8113200,13140,13140,13140,13140,0
|
|
20230613,103000,8113200,13140,13140,13140,13140,0
|
|
20230613,102900,8113200,13140,13140,13140,13140,0
|
|
20230613,102800,8113200,13140,13140,13140,13140,31
|
|
20230613,102700,7705860,13140,13140,13140,13140,0
|
|
20230613,102600,7705860,13140,13140,13140,13140,0
|
|
20230613,102500,7705860,13140,13140,13140,13140,12
|
|
20230613,102400,7548180,13140,13140,13140,13140,0
|
|
20230613,102300,7548180,13140,13140,13140,13140,0
|
|
20230613,102200,7548180,13140,13140,13140,13140,13
|
|
20230613,102100,7377360,13140,13140,13140,13140,0
|
|
20230613,102000,7377360,13140,13140,13140,13140,0
|
|
20230613,101900,7377360,13140,13140,13140,13140,14
|
|
20230613,101800,7193400,13140,13140,13140,13140,0
|
|
20230613,101700,7193400,13140,13140,13140,13140,0
|
|
20230613,101600,7193400,13140,13140,13140,13140,0
|
|
20230613,101500,7193400,13140,13140,13140,13140,25
|
|
20230613,101400,6864900,13140,13140,13140,13140,0
|
|
20230613,101300,6864900,13140,13140,13140,13140,0
|
|
20230613,101200,6864900,13140,13140,13140,13140,35
|
|
20230613,101100,6405000,13140,13140,13140,13140,0
|
|
20230613,101000,6405000,13140,13140,13140,13140,0
|
|
20230613,100900,6405000,13140,13140,13140,13140,0
|
|
20230613,100800,6405000,13140,13140,13140,13140,0
|
|
20230613,100700,6405000,13140,13140,13140,13140,24
|
|
20230613,100600,6089640,13140,13140,13140,13140,0
|
|
20230613,100500,6089640,13140,13140,13140,13140,0
|
|
20230613,100400,6089640,13140,13140,13140,13140,0
|
|
20230613,100300,6089640,13140,13140,13140,13140,0
|
|
20230613,100200,6089640,13140,13140,13140,13140,113
|
|
20230613,100100,4604820,13140,13140,13140,13140,0
|
|
20230613,100000,4604820,13140,13140,13140,13140,0
|
|
20230613,095900,4604820,13140,13140,13140,13140,30
|
|
20230613,095800,4210620,13140,13140,13140,13140,0
|
|
20230613,095700,4210620,13140,13140,13140,13140,0
|
|
20230613,095600,4210620,13140,13140,13140,13140,0
|
|
20230613,095500,4210620,13140,13140,13140,13140,6
|
|
20230613,095400,4131780,13140,13140,13140,13140,0
|
|
20230613,095300,4131780,13140,13140,13140,13140,0
|
|
20230613,095200,4131780,13140,13140,13140,13140,0
|
|
20230613,095100,4131780,13140,13140,13140,13140,0
|
|
20230613,095000,4131780,13140,13140,13140,13140,14
|
|
20230613,094900,3947820,13140,13140,13140,13140,0
|
|
20230613,094800,3947820,13140,13140,13140,13140,0
|
|
20230613,094700,3947820,13140,13140,13140,13140,17
|
|
20230613,094600,3724440,13140,13140,13140,13140,0
|
|
20230613,094500,3724440,13140,13140,13140,13140,0
|
|
20230613,094400,3724440,13140,13140,13140,13140,0
|
|
20230613,094300,3724440,13140,13140,13140,13140,4
|
|
20230613,094200,3671880,13140,13140,13140,13140,0
|
|
20230613,094100,3671880,13140,13140,13140,13140,0
|
|
20230613,094000,3671880,13140,13140,13140,13140,0
|
|
20230613,093900,3671880,13140,13140,13140,13140,0
|
|
20230613,093800,3671880,13140,13140,13140,13140,1
|
|
20230613,093700,3658740,13110,13110,13110,13100,202
|
|
20230613,093600,1010930,13110,13110,13110,13110,0
|
|
20230613,093500,1010930,13110,13110,13110,13110,0
|
|
20230613,093400,1010930,13110,13130,13140,13110,25
|
|
20230613,093300,682580,13130,13130,13130,13130,0
|
|
20230613,093200,682580,13130,13130,13130,13130,0
|
|
20230613,093100,682580,13130,13130,13130,13130,13
|
|
20230613,093000,511890,13100,13100,13100,13100,0
|
|
20230613,092900,511890,13100,13100,13100,13100,0
|
|
20230613,092800,511890,13100,13100,13100,13100,0
|
|
20230613,092700,511890,13100,13120,13130,13100,20
|
|
20230613,092600,249370,13090,13090,13090,13090,0
|
|
20230613,092500,249370,13090,13090,13090,13090,0
|
|
20230613,092400,249370,13090,13090,13090,13090,0
|
|
20230613,092300,249370,13090,13090,13090,13090,0
|
|
20230613,092200,249370,13090,13090,13090,13090,0
|
|
20230613,092100,249370,13090,13090,13090,13090,2
|
|
20230613,092000,223190,13090,13090,13090,13090,0
|
|
20230613,091900,223190,13090,13090,13090,13090,0
|
|
20230613,091800,223190,13090,13090,13090,13090,0
|
|
20230613,091700,223190,13090,13090,13090,13090,0
|
|
20230613,091600,223190,13090,13090,13090,13090,0
|
|
20230613,091500,223190,13090,13090,13090,13090,0
|
|
20230613,091400,223190,13090,13090,13090,13090,0
|
|
20230613,091300,223190,13090,13090,13090,13090,0
|
|
20230613,091200,223190,13090,13090,13090,13090,0
|
|
20230613,091100,223190,13090,13090,13090,13090,0
|
|
20230613,091000,223190,13090,13090,13090,13090,1
|
|
20230613,090900,210100,13200,13200,13200,13200,0
|
|
20230613,090800,210100,13200,13200,13200,13200,0
|
|
20230613,090700,210100,13200,13200,13200,13200,0
|
|
20230613,090600,210100,13200,13200,13200,13200,0
|
|
20230613,090500,210100,13200,13200,13200,13200,0
|
|
20230613,090400,210100,13200,13200,13200,13200,0
|
|
20230613,090300,210100,13200,13200,13200,13200,0
|
|
20230613,090200,210100,13200,13200,13200,13200,0
|
|
20230613,090100,210100,13200,13200,13200,13200,0
|
|
20230613,090000,210100,13200,13100,13200,13100,16
|