578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,183500,152741440,13220,13220,13220,13220,162
|
|
20230710,183400,152741440,13220,13220,13220,13220,0
|
|
20230710,183300,152741440,13220,13220,13220,13220,0
|
|
20230710,183200,152741440,13220,13220,13220,13220,0
|
|
20230710,183100,152741440,13220,13220,13220,13220,0
|
|
20230710,183000,152741440,13220,13220,13220,13220,0
|
|
20230710,182900,152741440,13220,13220,13220,13220,0
|
|
20230710,182800,152741440,13220,13220,13220,13220,0
|
|
20230710,182700,152741440,13220,13220,13220,13220,0
|
|
20230710,182600,152741440,13220,13220,13220,13220,0
|
|
20230710,182500,152741440,13220,13220,13220,13220,0
|
|
20230710,182400,152741440,13220,13220,13220,13220,0
|
|
20230710,182300,152741440,13220,13220,13220,13220,0
|
|
20230710,182200,152741440,13220,13220,13220,13220,0
|
|
20230710,182100,152741440,13220,13220,13220,13220,0
|
|
20230710,182000,152741440,13220,13220,13220,13220,0
|
|
20230710,181900,152741440,13220,13220,13220,13220,0
|
|
20230710,181800,152741440,13220,13220,13220,13220,0
|
|
20230710,181700,152741440,13220,13220,13220,13220,0
|
|
20230710,181600,152741440,13220,13220,13220,13220,0
|
|
20230710,181500,152741440,13220,13220,13220,13220,0
|
|
20230710,181400,152741440,13220,13220,13220,13220,0
|
|
20230710,181300,152741440,13220,13220,13220,13220,0
|
|
20230710,181200,152741440,13220,13220,13220,13220,0
|
|
20230710,181100,152741440,13220,13220,13220,13220,0
|
|
20230710,181000,152741440,13220,13220,13220,13220,0
|
|
20230710,180900,152741440,13220,13220,13220,13220,0
|
|
20230710,180800,152741440,13220,13220,13220,13220,0
|
|
20230710,180700,152741440,13220,13220,13220,13220,0
|
|
20230710,180600,152741440,13220,13220,13220,13220,0
|
|
20230710,180500,152741440,13220,13220,13220,13220,162
|
|
20230710,180400,152741440,13220,13220,13220,13220,0
|
|
20230710,180300,152741440,13220,13220,13220,13220,0
|
|
20230710,180200,152741440,13220,13220,13220,13220,0
|
|
20230710,180100,152741440,13220,13220,13220,13220,0
|
|
20230710,180000,152741440,13220,13220,13220,13220,0
|
|
20230710,175900,152741440,13220,13220,13220,13220,0
|
|
20230710,175800,152741440,13220,13220,13220,13220,0
|
|
20230710,175700,152741440,13220,13220,13220,13220,0
|
|
20230710,175600,152741440,13220,13220,13220,13220,0
|
|
20230710,175500,152741440,13220,13220,13220,13220,0
|
|
20230710,175400,152741440,13220,13220,13220,13220,0
|
|
20230710,175300,152741440,13220,13220,13220,13220,0
|
|
20230710,175200,152741440,13220,13220,13220,13220,0
|
|
20230710,175100,152741440,13220,13220,13220,13220,0
|
|
20230710,175000,152741440,13220,13220,13220,13220,0
|
|
20230710,174900,152741440,13220,13220,13220,13220,0
|
|
20230710,174800,152741440,13220,13220,13220,13220,0
|
|
20230710,174700,152741440,13220,13220,13220,13220,0
|
|
20230710,174600,152741440,13220,13220,13220,13220,0
|
|
20230710,174500,152741440,13220,13220,13220,13220,0
|
|
20230710,174400,152741440,13220,13220,13220,13220,0
|
|
20230710,174300,152741440,13220,13220,13220,13220,0
|
|
20230710,174200,152741440,13220,13220,13220,13220,0
|
|
20230710,174100,152741440,13220,13220,13220,13220,0
|
|
20230710,174000,152741440,13220,13220,13220,13220,0
|
|
20230710,173900,152741440,13220,13220,13220,13220,0
|
|
20230710,173800,152741440,13220,13220,13220,13220,0
|
|
20230710,173700,152741440,13220,13220,13220,13220,0
|
|
20230710,173600,152741440,13220,13220,13220,13220,0
|
|
20230710,173500,152741440,13220,13220,13220,13220,162
|
|
20230710,173400,152741440,13220,13220,13220,13220,0
|
|
20230710,173300,152741440,13220,13220,13220,13220,0
|
|
20230710,173200,152741440,13220,13220,13220,13220,0
|
|
20230710,173100,152741440,13220,13220,13220,13220,0
|
|
20230710,173000,152741440,13220,13220,13220,13220,0
|
|
20230710,172900,152741440,13220,13220,13220,13220,0
|
|
20230710,172800,152741440,13220,13220,13220,13220,0
|
|
20230710,172700,152741440,13220,13220,13220,13220,0
|
|
20230710,172600,152741440,13220,13220,13220,13220,0
|
|
20230710,172500,152741440,13220,13220,13220,13220,0
|
|
20230710,172400,152741440,13220,13220,13220,13220,0
|
|
20230710,172300,152741440,13220,13220,13220,13220,0
|
|
20230710,172200,152741440,13220,13220,13220,13220,0
|
|
20230710,172100,152741440,13220,13220,13220,13220,0
|
|
20230710,172000,152741440,13220,13220,13220,13220,0
|
|
20230710,171900,152741440,13220,13220,13220,13220,0
|
|
20230710,171800,152741440,13220,13220,13220,13220,0
|
|
20230710,171700,152741440,13220,13220,13220,13220,0
|
|
20230710,171600,152741440,13220,13220,13220,13220,0
|
|
20230710,171500,152741440,13220,13220,13220,13220,0
|
|
20230710,171400,152741440,13220,13220,13220,13220,0
|
|
20230710,171300,152741440,13220,13220,13220,13220,0
|
|
20230710,171200,152741440,13220,13220,13220,13220,0
|
|
20230710,171100,152741440,13220,13220,13220,13220,0
|
|
20230710,171000,152741440,13220,13220,13220,13220,0
|
|
20230710,170900,152741440,13220,13220,13220,13220,0
|
|
20230710,170800,152741440,13220,13220,13220,13220,0
|
|
20230710,170700,152741440,13220,13220,13220,13220,0
|
|
20230710,170600,152741440,13220,13220,13220,13220,0
|
|
20230710,170500,152741440,13220,13220,13220,13220,162
|
|
20230710,170400,152741440,13220,13220,13220,13220,0
|
|
20230710,170300,152741440,13220,13220,13220,13220,0
|
|
20230710,170200,152741440,13220,13220,13220,13220,0
|
|
20230710,170100,152741440,13220,13220,13220,13220,0
|
|
20230710,170000,152741440,13220,13220,13220,13220,0
|
|
20230710,165900,152741440,13220,13220,13220,13220,0
|
|
20230710,165800,152741440,13220,13220,13220,13220,0
|
|
20230710,165700,152741440,13220,13220,13220,13220,0
|
|
20230710,165600,152741440,13220,13220,13220,13220,0
|
|
20230710,165500,152741440,13220,13220,13220,13220,0
|
|
20230710,165400,152741440,13220,13220,13220,13220,0
|
|
20230710,165300,152741440,13220,13220,13220,13220,0
|
|
20230710,165200,152741440,13220,13220,13220,13220,0
|
|
20230710,165100,152741440,13220,13220,13220,13220,0
|
|
20230710,165000,152741440,13220,13220,13220,13220,0
|
|
20230710,164900,152741440,13220,13220,13220,13220,0
|
|
20230710,164800,152741440,13220,13220,13220,13220,0
|
|
20230710,164700,152741440,13220,13220,13220,13220,0
|
|
20230710,164600,152741440,13220,13220,13220,13220,0
|
|
20230710,164500,152741440,13220,13220,13220,13220,0
|
|
20230710,164400,152741440,13220,13220,13220,13220,0
|
|
20230710,164300,152741440,13220,13220,13220,13220,0
|
|
20230710,164200,152741440,13220,13220,13220,13220,0
|
|
20230710,164100,152741440,13220,13220,13220,13220,0
|
|
20230710,164000,152741440,13220,13220,13220,13220,0
|
|
20230710,163900,152741440,13220,13220,13220,13220,0
|
|
20230710,163800,152741440,13220,13220,13220,13220,0
|
|
20230710,163700,152741440,13220,13220,13220,13220,0
|
|
20230710,163600,152741440,13220,13220,13220,13220,0
|
|
20230710,163500,152741440,13220,13220,13220,13220,162
|
|
20230710,163400,152741440,13220,13220,13220,13220,0
|
|
20230710,163300,152741440,13220,13220,13220,13220,0
|
|
20230710,163200,152741440,13220,13220,13220,13220,0
|
|
20230710,163100,152741440,13220,13220,13220,13220,0
|
|
20230710,163000,152741440,13220,13220,13220,13220,0
|
|
20230710,162900,152741440,13220,13220,13220,13220,0
|
|
20230710,162800,152741440,13220,13220,13220,13220,0
|
|
20230710,162700,152741440,13220,13220,13220,13220,0
|
|
20230710,162600,152741440,13220,13220,13220,13220,0
|
|
20230710,162500,152741440,13220,13220,13220,13220,0
|
|
20230710,162400,152741440,13220,13220,13220,13220,0
|
|
20230710,162300,152741440,13220,13220,13220,13220,0
|
|
20230710,162200,152741440,13220,13220,13220,13220,0
|
|
20230710,162100,152741440,13220,13220,13220,13220,0
|
|
20230710,162000,152741440,13220,13220,13220,13220,0
|
|
20230710,161900,152741440,13220,13220,13220,13220,0
|
|
20230710,161800,152741440,13220,13220,13220,13220,0
|
|
20230710,161700,152741440,13220,13220,13220,13220,0
|
|
20230710,161600,152741440,13220,13220,13220,13220,0
|
|
20230710,161500,152741440,13220,13220,13220,13220,0
|
|
20230710,161400,152741440,13220,13220,13220,13220,0
|
|
20230710,161300,152741440,13220,13220,13220,13220,0
|
|
20230710,161200,152741440,13220,13220,13220,13220,0
|
|
20230710,161100,152741440,13220,13220,13220,13220,0
|
|
20230710,161000,152741440,13220,13220,13220,13220,0
|
|
20230710,160900,152741440,13220,13220,13220,13220,0
|
|
20230710,160800,152741440,13220,13220,13220,13220,0
|
|
20230710,160700,152741440,13220,13220,13220,13220,0
|
|
20230710,160600,152741440,13220,13220,13220,13220,0
|
|
20230710,160500,152741440,13220,13220,13220,13220,162
|
|
20230710,160400,152741440,13220,13220,13220,13220,0
|
|
20230710,160300,152741440,13220,13220,13220,13220,0
|
|
20230710,160200,152741440,13220,13220,13220,13220,0
|
|
20230710,160100,152741440,13220,13220,13220,13220,0
|
|
20230710,160000,152741440,13220,13220,13220,13220,0
|
|
20230710,155900,152741440,13220,13220,13220,13220,0
|
|
20230710,155800,152741440,13220,13220,13220,13220,0
|
|
20230710,155700,152741440,13220,13220,13220,13220,0
|
|
20230710,155600,152741440,13220,13220,13220,13220,0
|
|
20230710,155500,152741440,13220,13220,13220,13220,0
|
|
20230710,155400,152741440,13220,13220,13220,13220,0
|
|
20230710,155300,152741440,13220,13220,13220,13220,0
|
|
20230710,155200,152741440,13220,13220,13220,13220,0
|
|
20230710,155100,152741440,13220,13220,13220,13220,0
|
|
20230710,155000,152741440,13220,13220,13220,13220,0
|
|
20230710,154900,152741440,13220,13220,13220,13220,0
|
|
20230710,154800,152741440,13220,13220,13220,13220,0
|
|
20230710,154700,152741440,13220,13220,13220,13220,0
|
|
20230710,154600,152741440,13220,13220,13220,13220,0
|
|
20230710,154500,152741440,13220,13220,13220,13220,0
|
|
20230710,154400,152741440,13220,13220,13220,13220,0
|
|
20230710,154300,152741440,13220,13220,13220,13220,0
|
|
20230710,154200,152741440,13220,13220,13220,13220,0
|
|
20230710,154100,152741440,13220,13220,13220,13220,0
|
|
20230710,154000,152741440,13220,13220,13220,13220,0
|
|
20230710,153900,152741440,13220,13220,13220,13220,0
|
|
20230710,153800,152741440,13220,13220,13220,13220,0
|
|
20230710,153700,152741440,13220,13220,13220,13220,0
|
|
20230710,153600,152741440,13220,13220,13220,13220,0
|
|
20230710,153500,152741440,13220,13220,13220,13220,162
|
|
20230710,153400,152741440,13220,13220,13220,13220,0
|
|
20230710,153300,152741440,13220,13220,13220,13220,0
|
|
20230710,153200,152741440,13220,13220,13220,13220,0
|
|
20230710,153100,152741440,13220,13220,13220,13220,0
|
|
20230710,153000,152741440,13220,13220,13220,13220,162
|
|
20230710,152900,150599800,13210,13210,13210,13210,0
|
|
20230710,152800,150599800,13210,13210,13210,13210,0
|
|
20230710,152700,150599800,13210,13210,13210,13210,0
|
|
20230710,152600,150599800,13210,13210,13210,13210,0
|
|
20230710,152500,150599800,13210,13210,13210,13210,0
|
|
20230710,152400,150599800,13210,13210,13210,13210,0
|
|
20230710,152300,150599800,13210,13210,13210,13210,0
|
|
20230710,152200,150599800,13210,13210,13210,13210,0
|
|
20230710,152100,150599800,13210,13210,13210,13210,0
|
|
20230710,152000,150599800,13210,13210,13210,13210,0
|
|
20230710,151900,150599800,13210,13210,13210,13210,4
|
|
20230710,151800,150546960,13210,13210,13210,13210,55
|
|
20230710,151700,149820410,13220,13290,13290,13220,3
|
|
20230710,151600,149780670,13290,13290,13290,13290,0
|
|
20230710,151500,149780670,13290,13290,13290,13290,64
|
|
20230710,151400,148930110,13290,13290,13290,13290,0
|
|
20230710,151300,148930110,13290,13290,13290,13290,63
|
|
20230710,151200,148092840,13290,13290,13290,13290,1
|
|
20230710,151100,148079550,13290,13290,13290,13290,0
|
|
20230710,151000,148079550,13290,13280,13290,13280,63
|
|
20230710,150900,147242290,13290,13290,13290,13290,0
|
|
20230710,150800,147242290,13290,13220,13330,13220,220
|
|
20230710,150700,144316570,13310,13310,13310,13310,12
|
|
20230710,150600,144156850,13310,13310,13310,13310,8
|
|
20230710,150500,144050370,13300,13230,13300,13230,44
|
|
20230710,150400,143465420,13220,13220,13220,13220,1
|
|
20230710,150300,143452200,13290,13290,13290,13290,33
|
|
20230710,150200,143013630,13290,13230,13290,13230,31
|
|
20230710,150100,142601700,13210,13210,13210,13210,40
|
|
20230710,150000,142073300,13220,13250,13290,13220,75
|
|
20230710,145900,141077540,13210,13220,13220,13210,100
|
|
20230710,145800,139756240,13210,13260,13260,13210,41
|
|
20230710,145700,139212750,13260,13260,13260,13260,27
|
|
20230710,145600,138854730,13210,13210,13210,13210,0
|
|
20230710,145500,138854730,13210,13260,13260,13210,74
|
|
20230710,145400,137873700,13220,13220,13220,13220,0
|
|
20230710,145300,137873700,13220,13220,13220,13220,0
|
|
20230710,145200,137873700,13220,13250,13250,13220,64
|
|
20230710,145100,137025730,13250,13250,13250,13250,0
|
|
20230710,145000,137025730,13250,13250,13250,13250,63
|
|
20230710,144900,136190980,13200,13240,13240,13200,17
|
|
20230710,144800,135966460,13250,13260,13260,13250,6
|
|
20230710,144700,135886920,13270,13280,13280,13270,73
|
|
20230710,144600,134917550,13290,13290,13290,13290,10
|
|
20230710,144500,134784650,13300,13340,13340,13300,11
|
|
20230710,144400,134638100,13340,13340,13340,13340,57
|
|
20230710,144300,133877720,13300,13300,13300,13300,0
|
|
20230710,144200,133877720,13300,13290,13300,13290,86
|
|
20230710,144100,132734630,13270,13270,13270,13270,0
|
|
20230710,144000,132734630,13270,13260,13290,13260,99
|
|
20230710,143900,131419960,13250,13250,13250,13250,10
|
|
20230710,143800,131287460,13240,13240,13240,13240,11
|
|
20230710,143700,131141820,13240,13230,13240,13230,50
|
|
20230710,143600,130480100,13220,13220,13220,13220,148
|
|
20230710,143500,128523540,13220,13220,13220,13220,5
|
|
20230710,143400,128457440,13220,13220,13220,13220,63
|
|
20230710,143300,127624580,13220,13220,13220,13220,0
|
|
20230710,143200,127624580,13220,13220,13220,13220,1
|
|
20230710,143100,127611360,13210,13200,13210,13200,367
|
|
20230710,143000,122766940,13200,13180,13200,13170,11
|
|
20230710,142900,122621910,13200,13200,13200,13200,59
|
|
20230710,142800,121843110,13200,13200,13200,13200,0
|
|
20230710,142700,121843110,13200,13200,13200,13200,59
|
|
20230710,142600,121064310,13190,13190,13190,13190,30
|
|
20230710,142500,120668610,13190,13190,13190,13190,1
|
|
20230710,142400,120655420,13190,13190,13190,13190,247
|
|
20230710,142300,117397490,13180,13180,13180,13180,3
|
|
20230710,142200,117357950,13190,13190,13190,13190,0
|
|
20230710,142100,117357950,13190,13180,13190,13180,115
|
|
20230710,142000,115841740,13190,13190,13190,13190,0
|
|
20230710,141900,115841740,13190,13190,13190,13190,59
|
|
20230710,141800,115063530,13190,13190,13190,13190,1
|
|
20230710,141700,115050340,13190,13190,13190,13190,0
|
|
20230710,141600,115050340,13190,13190,13190,13190,59
|
|
20230710,141500,114272130,13190,13190,13190,13190,0
|
|
20230710,141400,114272130,13190,13190,13190,13190,1
|
|
20230710,141300,114258940,13190,13190,13190,13190,69
|
|
20230710,141200,113348830,13190,13190,13190,13190,20
|
|
20230710,141100,113085030,13180,13190,13190,13180,61
|
|
20230710,141000,112280450,13190,13190,13190,13190,1
|
|
20230710,140900,112267260,13170,13170,13170,13170,0
|
|
20230710,140800,112267260,13170,13170,13170,13170,23
|
|
20230710,140700,111964350,13160,13170,13170,13160,35
|
|
20230710,140600,111503740,13160,13160,13160,13160,47
|
|
20230710,140500,110885220,13130,13130,13130,13130,0
|
|
20230710,140400,110885220,13130,13130,13130,13130,0
|
|
20230710,140300,110885220,13130,13160,13160,13130,67
|
|
20230710,140200,110003650,13150,13150,13150,13150,7
|
|
20230710,140100,109911600,13150,13150,13150,13150,10
|
|
20230710,140000,109780100,13150,13150,13150,13150,41
|
|
20230710,135900,109240950,13150,13160,13160,13150,43
|
|
20230710,135800,108675460,13170,13170,13170,13170,59
|
|
20230710,135700,107898430,13170,13170,13170,13170,0
|
|
20230710,135600,107898430,13170,13170,13170,13170,2
|
|
20230710,135500,107872090,13170,13160,13170,13160,69
|
|
20230710,135400,106963460,13160,13160,13160,13160,0
|
|
20230710,135300,106963460,13160,13160,13160,13160,51
|
|
20230710,135200,106292300,13160,13160,13160,13160,1
|
|
20230710,135100,106279140,13160,13160,13160,13160,145
|
|
20230710,135000,104370940,13170,13170,13170,13170,59
|
|
20230710,134900,103593910,13170,13170,13170,13170,0
|
|
20230710,134800,103593910,13170,13170,13170,13170,60
|
|
20230710,134700,102803710,13160,13160,13160,13160,0
|
|
20230710,134600,102803710,13160,13160,13160,13160,5
|
|
20230710,134500,102737910,13180,13180,13180,13170,62
|
|
20230710,134400,101920760,13180,13180,13180,13180,32
|
|
20230710,134300,101499000,13180,13180,13180,13180,0
|
|
20230710,134200,101499000,13180,13180,13180,13180,27
|
|
20230710,134100,101143140,13180,13180,13180,13180,0
|
|
20230710,134000,101143140,13180,13180,13180,13180,104
|
|
20230710,133900,99772420,13180,13180,13180,13180,1
|
|
20230710,133800,99759240,13180,13180,13180,13180,0
|
|
20230710,133700,99759240,13180,13170,13180,13170,17
|
|
20230710,133600,99535340,13170,13170,13170,13170,0
|
|
20230710,133500,99535340,13170,13170,13170,13170,73
|
|
20230710,133400,98573930,13170,13170,13170,13170,1
|
|
20230710,133300,98560760,13160,13160,13160,13160,0
|
|
20230710,133200,98560760,13160,13160,13160,13160,46
|
|
20230710,133100,97955400,13160,13160,13160,13160,0
|
|
20230710,133000,97955400,13160,13160,13160,13160,1
|
|
20230710,132900,97942240,13160,13150,13160,13150,61
|
|
20230710,132800,97139500,13160,13160,13160,13160,0
|
|
20230710,132700,97139500,13160,13160,13160,13160,60
|
|
20230710,132600,96349900,13160,13160,13160,13160,1
|
|
20230710,132500,96336740,13150,13150,13150,13150,3
|
|
20230710,132400,96297290,13160,13150,13160,13150,128
|
|
20230710,132300,94613500,13160,13160,13160,13160,1
|
|
20230710,132200,94600340,13150,13160,13160,13150,68
|
|
20230710,132100,93705550,13150,13150,13150,13150,0
|
|
20230710,132000,93705550,13150,13150,13150,13150,42
|
|
20230710,131900,93153250,13150,13150,13150,13150,64
|
|
20230710,131800,92311650,13150,13150,13150,13150,0
|
|
20230710,131700,92311650,13150,13150,13150,13150,2
|
|
20230710,131600,92285350,13140,13140,13140,13140,38
|
|
20230710,131500,91786030,13150,13150,13150,13150,1
|
|
20230710,131400,91772880,13140,13140,13140,13140,36
|
|
20230710,131300,91299840,13140,13140,13140,13140,0
|
|
20230710,131200,91299840,13140,13140,13140,13140,0
|
|
20230710,131100,91299840,13140,13140,13140,13140,59
|
|
20230710,131000,90524580,13130,13130,13130,13130,1
|
|
20230710,130900,90511450,13140,13100,13140,13100,68
|
|
20230710,130800,89618500,13130,13130,13130,13130,1
|
|
20230710,130700,89605370,13100,13100,13100,13100,0
|
|
20230710,130600,89605370,13100,13100,13100,13100,0
|
|
20230710,130500,89605370,13100,13100,13100,13100,0
|
|
20230710,130400,89605370,13100,13100,13100,13100,0
|
|
20230710,130300,89605370,13100,13100,13100,13100,38
|
|
20230710,130200,89107570,13100,13100,13100,13100,0
|
|
20230710,130100,89107570,13100,13100,13100,13100,20
|
|
20230710,130000,88845570,13100,13100,13100,13100,0
|
|
20230710,125900,88845570,13100,13110,13110,13100,12
|
|
20230710,125800,88688340,13100,13100,13100,13100,0
|
|
20230710,125700,88688340,13100,13100,13100,13100,0
|
|
20230710,125600,88688340,13100,13100,13100,13100,20
|
|
20230710,125500,88426340,13100,13100,13100,13100,0
|
|
20230710,125400,88426340,13100,13100,13100,13100,0
|
|
20230710,125300,88426340,13100,13100,13100,13100,10
|
|
20230710,125200,88295340,13100,13100,13100,13100,0
|
|
20230710,125100,88295340,13100,13100,13100,13100,0
|
|
20230710,125000,88295340,13100,13100,13100,13100,0
|
|
20230710,124900,88295340,13100,13100,13100,13100,0
|
|
20230710,124800,88295340,13100,13100,13100,13100,50
|
|
20230710,124700,87640340,13100,13100,13100,13100,0
|
|
20230710,124600,87640340,13100,13100,13100,13100,0
|
|
20230710,124500,87640340,13100,13100,13100,13100,0
|
|
20230710,124400,87640340,13100,13100,13100,13100,35
|
|
20230710,124300,87181840,13130,13130,13130,13130,0
|
|
20230710,124200,87181840,13130,13130,13130,13130,0
|
|
20230710,124100,87181840,13130,13130,13130,13130,0
|
|
20230710,124000,87181840,13130,13130,13130,13130,1
|
|
20230710,123900,87168710,13130,13130,13130,13130,0
|
|
20230710,123800,87168710,13130,13130,13130,13130,10
|
|
20230710,123700,87037410,13110,13110,13110,13110,52
|
|
20230710,123600,86355690,13110,13110,13110,13110,0
|
|
20230710,123500,86355690,13110,13110,13110,13110,3
|
|
20230710,123400,86316360,13110,13110,13110,13110,1
|
|
20230710,123300,86303250,13120,13120,13120,13120,0
|
|
20230710,123200,86303250,13120,13120,13120,13120,22
|
|
20230710,123100,86014610,13120,13120,13120,13120,30
|
|
20230710,123000,85621010,13120,13120,13120,13120,0
|
|
20230710,122900,85621010,13120,13120,13120,13120,0
|
|
20230710,122800,85621010,13120,13120,13120,13120,70
|
|
20230710,122700,84702610,13120,13130,13130,13120,114
|
|
20230710,122600,83205820,13140,13140,13140,13140,0
|
|
20230710,122500,83205820,13140,13140,13140,13140,0
|
|
20230710,122400,83205820,13140,13140,13140,13140,0
|
|
20230710,122300,83205820,13140,13140,13140,13140,0
|
|
20230710,122200,83205820,13140,13140,13140,13140,0
|
|
20230710,122100,83205820,13140,13140,13140,13140,0
|
|
20230710,122000,83205820,13140,13140,13140,13140,1
|
|
20230710,121900,83192680,13130,13130,13130,13130,0
|
|
20230710,121800,83192680,13130,13130,13130,13130,0
|
|
20230710,121700,83192680,13130,13140,13140,13130,62
|
|
20230710,121600,82378600,13150,13150,13150,13150,0
|
|
20230710,121500,82378600,13150,13150,13150,13150,5
|
|
20230710,121400,82312850,13150,13150,13150,13150,0
|
|
20230710,121300,82312850,13150,13150,13150,13150,0
|
|
20230710,121200,82312850,13150,13110,13150,13110,102
|
|
20230710,121100,80971630,13110,13110,13110,13110,0
|
|
20230710,121000,80971630,13110,13110,13110,13110,0
|
|
20230710,120900,80971630,13110,13110,13110,13110,5
|
|
20230710,120800,80906080,13110,13110,13110,13110,0
|
|
20230710,120700,80906080,13110,13110,13110,13110,0
|
|
20230710,120600,80906080,13110,13120,13120,13110,6
|
|
20230710,120500,80827410,13110,13110,13110,13110,0
|
|
20230710,120400,80827410,13110,13110,13110,13110,0
|
|
20230710,120300,80827410,13110,13110,13110,13110,0
|
|
20230710,120200,80827410,13110,13110,13110,13110,0
|
|
20230710,120100,80827410,13110,13110,13110,13110,0
|
|
20230710,120000,80827410,13110,13110,13110,13110,0
|
|
20230710,115900,80827410,13110,13110,13110,13110,0
|
|
20230710,115800,80827410,13110,13110,13110,13110,0
|
|
20230710,115700,80827410,13110,13110,13110,13110,0
|
|
20230710,115600,80827410,13110,13110,13110,13110,0
|
|
20230710,115500,80827410,13110,13110,13110,13110,0
|
|
20230710,115400,80827410,13110,13110,13110,13110,0
|
|
20230710,115300,80827410,13110,13110,13110,13110,22
|
|
20230710,115200,80538990,13110,13110,13110,13110,0
|
|
20230710,115100,80538990,13110,13110,13110,13110,0
|
|
20230710,115000,80538990,13110,13110,13110,13110,0
|
|
20230710,114900,80538990,13110,13110,13110,13110,0
|
|
20230710,114800,80538990,13110,13110,13110,13110,0
|
|
20230710,114700,80538990,13110,13110,13110,13110,1
|
|
20230710,114600,80525880,13150,13150,13150,13150,0
|
|
20230710,114500,80525880,13150,13150,13150,13150,0
|
|
20230710,114400,80525880,13150,13150,13150,13150,0
|
|
20230710,114300,80525880,13150,13150,13150,13150,0
|
|
20230710,114200,80525880,13150,13150,13150,13150,11
|
|
20230710,114100,80381230,13150,13150,13150,13150,242
|
|
20230710,114000,77198930,13150,13150,13150,13150,47
|
|
20230710,113900,76580880,13150,13110,13150,13110,62
|
|
20230710,113800,75765660,13110,13140,13140,13110,550
|
|
20230710,113700,68553020,13140,13130,13140,13130,18
|
|
20230710,113600,68316640,13130,13130,13130,13130,0
|
|
20230710,113500,68316640,13130,13130,13130,13130,0
|
|
20230710,113400,68316640,13130,13130,13130,13130,4
|
|
20230710,113300,68264120,13120,13120,13120,13120,58
|
|
20230710,113200,67503160,13120,13120,13120,13120,0
|
|
20230710,113100,67503160,13120,13130,13130,13120,25
|
|
20230710,113000,67175150,13130,13130,13130,13130,2
|
|
20230710,112900,67148890,13140,13140,13140,13140,15
|
|
20230710,112800,66951790,13140,13140,13140,13140,0
|
|
20230710,112700,66951790,13140,13140,13140,13140,0
|
|
20230710,112600,66951790,13140,13140,13140,13140,1
|
|
20230710,112500,66938650,13140,13140,13140,13140,0
|
|
20230710,112400,66938650,13140,13140,13140,13140,0
|
|
20230710,112300,66938650,13140,13140,13140,13140,5
|
|
20230710,112200,66872950,13140,13140,13140,13140,0
|
|
20230710,112100,66872950,13140,13140,13140,13140,0
|
|
20230710,112000,66872950,13140,13140,13140,13140,1
|
|
20230710,111900,66859810,13150,13150,13150,13150,0
|
|
20230710,111800,66859810,13150,13150,13150,13150,0
|
|
20230710,111700,66859810,13150,13150,13150,13150,10
|
|
20230710,111600,66728310,13150,13150,13150,13150,0
|
|
20230710,111500,66728310,13150,13150,13150,13150,1
|
|
20230710,111400,66715160,13150,13150,13150,13150,4
|
|
20230710,111300,66662560,13150,13150,13150,13140,34
|
|
20230710,111200,66215500,13150,13150,13150,13150,0
|
|
20230710,111100,66215500,13150,13150,13150,13150,10
|
|
20230710,111000,66084000,13150,13150,13150,13150,0
|
|
20230710,110900,66084000,13150,13150,13150,13150,0
|
|
20230710,110800,66084000,13150,13150,13150,13150,0
|
|
20230710,110700,66084000,13150,13150,13150,13150,2
|
|
20230710,110600,66057700,13140,13140,13140,13140,0
|
|
20230710,110500,66057700,13140,13140,13140,13140,0
|
|
20230710,110400,66057700,13140,13140,13140,13140,16
|
|
20230710,110300,65847460,13130,13130,13130,13130,6
|
|
20230710,110200,65768680,13130,13130,13130,13130,10
|
|
20230710,110100,65637380,13130,13120,13130,13120,202
|
|
20230710,110000,62986180,13120,13120,13120,13120,1
|
|
20230710,105900,62973060,13120,13120,13120,13120,0
|
|
20230710,105800,62973060,13120,13110,13120,13110,21
|
|
20230710,105700,62697740,13120,13120,13120,13120,1
|
|
20230710,105600,62684620,13110,13110,13110,13110,30
|
|
20230710,105500,62291320,13110,13110,13110,13110,23
|
|
20230710,105400,61989790,13100,13100,13100,13100,0
|
|
20230710,105300,61989790,13100,13100,13100,13100,39
|
|
20230710,105200,61478890,13100,13100,13100,13100,17
|
|
20230710,105100,61256190,13110,13110,13110,13110,8
|
|
20230710,105000,61151310,13110,13110,13110,13110,122
|
|
20230710,104900,59551890,13120,13120,13120,13120,0
|
|
20230710,104800,59551890,13120,13120,13120,13120,0
|
|
20230710,104700,59551890,13120,13120,13120,13120,0
|
|
20230710,104600,59551890,13120,13120,13120,13120,100
|
|
20230710,104500,58239890,13110,13110,13110,13110,21
|
|
20230710,104400,57964580,13120,13120,13120,13120,15
|
|
20230710,104300,57767780,13120,13130,13130,13120,227
|
|
20230710,104200,54789170,13130,13130,13130,13130,7
|
|
20230710,104100,54697260,13140,13140,13140,13140,0
|
|
20230710,104000,54697260,13140,13140,13140,13140,0
|
|
20230710,103900,54697260,13140,13140,13140,13140,1
|
|
20230710,103800,54684120,13130,13140,13140,13130,181
|
|
20230710,103700,52307580,13130,13130,13130,13130,23
|
|
20230710,103600,52005590,13140,13140,13140,13140,0
|
|
20230710,103500,52005590,13140,13140,13140,13140,12
|
|
20230710,103400,51847910,13140,13140,13140,13140,6
|
|
20230710,103300,51769070,13140,13140,13140,13140,2
|
|
20230710,103200,51742790,13150,13150,13150,13150,0
|
|
20230710,103100,51742790,13150,13150,13150,13150,0
|
|
20230710,103000,51742790,13150,13140,13150,13120,11
|
|
20230710,102900,51598410,13120,13120,13120,13120,0
|
|
20230710,102800,51598410,13120,13120,13120,13120,0
|
|
20230710,102700,51598410,13120,13120,13120,13120,0
|
|
20230710,102600,51598410,13120,13130,13130,13120,49
|
|
20230710,102500,50955110,13130,13130,13130,13130,18
|
|
20230710,102400,50718770,13130,13130,13130,13130,1
|
|
20230710,102300,50705640,13120,13120,13120,13120,1
|
|
20230710,102200,50692520,13130,13130,13130,13130,50
|
|
20230710,102100,50036020,13130,13140,13140,13130,3
|
|
20230710,102000,49996620,13140,13140,13140,13140,10
|
|
20230710,101900,49865220,13130,13130,13130,13130,0
|
|
20230710,101800,49865220,13130,13130,13130,13130,0
|
|
20230710,101700,49865220,13130,13120,13130,13120,4
|
|
20230710,101600,49812720,13130,13130,13130,13130,5
|
|
20230710,101500,49747070,13130,13130,13130,13130,0
|
|
20230710,101400,49747070,13130,13130,13130,13130,1
|
|
20230710,101300,49733940,13140,13140,13140,13140,0
|
|
20230710,101200,49733940,13140,13140,13140,13140,0
|
|
20230710,101100,49733940,13140,13140,13140,13140,0
|
|
20230710,101000,49733940,13140,13140,13140,13140,0
|
|
20230710,100900,49733940,13140,13140,13140,13140,4
|
|
20230710,100800,49681380,13150,13150,13150,13150,0
|
|
20230710,100700,49681380,13150,13150,13150,13150,0
|
|
20230710,100600,49681380,13150,13150,13150,13150,0
|
|
20230710,100500,49681380,13150,13150,13150,13150,0
|
|
20230710,100400,49681380,13150,13150,13150,13150,0
|
|
20230710,100300,49681380,13150,13150,13150,13150,1
|
|
20230710,100200,49668230,13110,13110,13110,13110,0
|
|
20230710,100100,49668230,13110,13110,13110,13110,0
|
|
20230710,100000,49668230,13110,13110,13110,13110,0
|
|
20230710,095900,49668230,13110,13110,13110,13110,0
|
|
20230710,095800,49668230,13110,13110,13110,13110,0
|
|
20230710,095700,49668230,13110,13110,13110,13110,0
|
|
20230710,095600,49668230,13110,13110,13110,13110,0
|
|
20230710,095500,49668230,13110,13110,13110,13110,0
|
|
20230710,095400,49668230,13110,13110,13110,13110,0
|
|
20230710,095300,49668230,13110,13150,13150,13110,19
|
|
20230710,095200,49419060,13150,13150,13150,13150,1
|
|
20230710,095100,49405910,13150,13150,13150,13150,5
|
|
20230710,095000,49340160,13160,13160,13160,13160,0
|
|
20230710,094900,49340160,13160,13160,13160,13160,0
|
|
20230710,094800,49340160,13160,13170,13170,13160,30
|
|
20230710,094700,48945320,13160,13160,13160,13160,0
|
|
20230710,094600,48945320,13160,13160,13160,13160,8
|
|
20230710,094500,48840040,13190,13190,13190,13190,1
|
|
20230710,094400,48826850,13190,13190,13190,13190,0
|
|
20230710,094300,48826850,13190,13190,13190,13190,2
|
|
20230710,094200,48800470,13190,13190,13190,13190,3
|
|
20230710,094100,48760900,13190,13190,13190,13190,4
|
|
20230710,094000,48708140,13190,13150,13190,13150,47
|
|
20230710,093900,48088330,13150,13220,13220,13090,708
|
|
20230710,093800,38791360,13170,13230,13230,13170,91
|
|
20230710,093700,37590170,13230,13180,13230,13180,472
|
|
20230710,093600,31368210,13180,13150,13180,13150,728
|
|
20230710,093500,21787810,13150,13150,13150,13150,172
|
|
20230710,093400,19526010,13150,13150,13150,13150,0
|
|
20230710,093300,19526010,13150,13150,13150,13150,441
|
|
20230710,093200,13726860,13150,13150,13150,13150,1
|
|
20230710,093100,13713710,13120,13120,13120,13120,203
|
|
20230710,093000,11050350,13110,13110,13110,13110,0
|
|
20230710,092900,11050350,13110,13110,13110,13110,1
|
|
20230710,092800,11037240,13100,13100,13100,13100,10
|
|
20230710,092700,10906240,13100,13110,13110,13100,17
|
|
20230710,092600,10683390,13120,13110,13120,13110,57
|
|
20230710,092500,9936100,13120,13120,13120,13120,0
|
|
20230710,092400,9936100,13120,13120,13120,13120,0
|
|
20230710,092300,9936100,13120,13120,13120,13120,4
|
|
20230710,092200,9883620,13110,13110,13110,13110,0
|
|
20230710,092100,9883620,13110,13110,13110,13110,0
|
|
20230710,092000,9883620,13110,13110,13110,13110,0
|
|
20230710,091900,9883620,13110,13100,13110,13100,81
|
|
20230710,091800,8821760,13110,13110,13110,13110,84
|
|
20230710,091700,7720520,13110,13110,13110,13110,16
|
|
20230710,091600,7510760,13110,13110,13110,13110,26
|
|
20230710,091500,7169900,13100,13110,13110,13100,9
|
|
20230710,091400,7051960,13100,13100,13100,13100,33
|
|
20230710,091300,6619660,13100,13100,13100,13100,1
|
|
20230710,091200,6606560,13100,13100,13100,13100,2
|
|
20230710,091100,6580360,13100,13060,13100,13060,106
|
|
20230710,091000,5191850,13090,13090,13090,13090,2
|
|
20230710,090900,5165670,13090,13050,13090,13050,4
|
|
20230710,090800,5113350,13010,13020,13020,13000,65
|
|
20230710,090700,4267670,13100,13100,13100,13100,0
|
|
20230710,090600,4267670,13100,13090,13100,13090,5
|
|
20230710,090500,4202210,13090,13040,13090,13020,93
|
|
20230710,090400,2986290,13020,13100,13100,13020,4
|
|
20230710,090300,2934050,13120,13120,13120,13120,4
|
|
20230710,090200,2881570,13000,13050,13050,13000,60
|
|
20230710,090100,2101050,13050,13050,13050,13050,60
|
|
20230710,090000,1318050,13050,13050,13050,13050,101
|