578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,183500,230109350,13120,13120,13120,13120,476
|
|
20230712,183400,230109350,13120,13120,13120,13120,0
|
|
20230712,183300,230109350,13120,13120,13120,13120,0
|
|
20230712,183200,230109350,13120,13120,13120,13120,0
|
|
20230712,183100,230109350,13120,13120,13120,13120,0
|
|
20230712,183000,230109350,13120,13120,13120,13120,0
|
|
20230712,182900,230109350,13120,13120,13120,13120,0
|
|
20230712,182800,230109350,13120,13120,13120,13120,0
|
|
20230712,182700,230109350,13120,13120,13120,13120,0
|
|
20230712,182600,230109350,13120,13120,13120,13120,0
|
|
20230712,182500,230109350,13120,13120,13120,13120,0
|
|
20230712,182400,230109350,13120,13120,13120,13120,0
|
|
20230712,182300,230109350,13120,13120,13120,13120,0
|
|
20230712,182200,230109350,13120,13120,13120,13120,0
|
|
20230712,182100,230109350,13120,13120,13120,13120,0
|
|
20230712,182000,230109350,13120,13120,13120,13120,0
|
|
20230712,181900,230109350,13120,13120,13120,13120,0
|
|
20230712,181800,230109350,13120,13120,13120,13120,0
|
|
20230712,181700,230109350,13120,13120,13120,13120,0
|
|
20230712,181600,230109350,13120,13120,13120,13120,0
|
|
20230712,181500,230109350,13120,13120,13120,13120,0
|
|
20230712,181400,230109350,13120,13120,13120,13120,0
|
|
20230712,181300,230109350,13120,13120,13120,13120,0
|
|
20230712,181200,230109350,13120,13120,13120,13120,0
|
|
20230712,181100,230109350,13120,13120,13120,13120,0
|
|
20230712,181000,230109350,13120,13120,13120,13120,0
|
|
20230712,180900,230109350,13120,13120,13120,13120,0
|
|
20230712,180800,230109350,13120,13120,13120,13120,0
|
|
20230712,180700,230109350,13120,13120,13120,13120,0
|
|
20230712,180600,230109350,13120,13120,13120,13120,0
|
|
20230712,180500,230109350,13120,13120,13120,13120,476
|
|
20230712,180400,230109350,13120,13120,13120,13120,0
|
|
20230712,180300,230109350,13120,13120,13120,13120,0
|
|
20230712,180200,230109350,13120,13120,13120,13120,0
|
|
20230712,180100,230109350,13120,13120,13120,13120,0
|
|
20230712,180000,230109350,13120,13120,13120,13120,0
|
|
20230712,175900,230109350,13120,13120,13120,13120,0
|
|
20230712,175800,230109350,13120,13120,13120,13120,0
|
|
20230712,175700,230109350,13120,13120,13120,13120,0
|
|
20230712,175600,230109350,13120,13120,13120,13120,0
|
|
20230712,175500,230109350,13120,13120,13120,13120,0
|
|
20230712,175400,230109350,13120,13120,13120,13120,0
|
|
20230712,175300,230109350,13120,13120,13120,13120,0
|
|
20230712,175200,230109350,13120,13120,13120,13120,0
|
|
20230712,175100,230109350,13120,13120,13120,13120,0
|
|
20230712,175000,230109350,13120,13120,13120,13120,0
|
|
20230712,174900,230109350,13120,13120,13120,13120,0
|
|
20230712,174800,230109350,13120,13120,13120,13120,0
|
|
20230712,174700,230109350,13120,13120,13120,13120,0
|
|
20230712,174600,230109350,13120,13120,13120,13120,0
|
|
20230712,174500,230109350,13120,13120,13120,13120,0
|
|
20230712,174400,230109350,13120,13120,13120,13120,0
|
|
20230712,174300,230109350,13120,13120,13120,13120,0
|
|
20230712,174200,230109350,13120,13120,13120,13120,0
|
|
20230712,174100,230109350,13120,13120,13120,13120,0
|
|
20230712,174000,230109350,13120,13120,13120,13120,0
|
|
20230712,173900,230109350,13120,13120,13120,13120,0
|
|
20230712,173800,230109350,13120,13120,13120,13120,0
|
|
20230712,173700,230109350,13120,13120,13120,13120,0
|
|
20230712,173600,230109350,13120,13120,13120,13120,0
|
|
20230712,173500,230109350,13120,13120,13120,13120,476
|
|
20230712,173400,230109350,13120,13120,13120,13120,0
|
|
20230712,173300,230109350,13120,13120,13120,13120,0
|
|
20230712,173200,230109350,13120,13120,13120,13120,0
|
|
20230712,173100,230109350,13120,13120,13120,13120,0
|
|
20230712,173000,230109350,13120,13120,13120,13120,0
|
|
20230712,172900,230109350,13120,13120,13120,13120,0
|
|
20230712,172800,230109350,13120,13120,13120,13120,0
|
|
20230712,172700,230109350,13120,13120,13120,13120,0
|
|
20230712,172600,230109350,13120,13120,13120,13120,0
|
|
20230712,172500,230109350,13120,13120,13120,13120,0
|
|
20230712,172400,230109350,13120,13120,13120,13120,0
|
|
20230712,172300,230109350,13120,13120,13120,13120,0
|
|
20230712,172200,230109350,13120,13120,13120,13120,0
|
|
20230712,172100,230109350,13120,13120,13120,13120,0
|
|
20230712,172000,230109350,13120,13120,13120,13120,0
|
|
20230712,171900,230109350,13120,13120,13120,13120,0
|
|
20230712,171800,230109350,13120,13120,13120,13120,0
|
|
20230712,171700,230109350,13120,13120,13120,13120,0
|
|
20230712,171600,230109350,13120,13120,13120,13120,0
|
|
20230712,171500,230109350,13120,13120,13120,13120,0
|
|
20230712,171400,230109350,13120,13120,13120,13120,0
|
|
20230712,171300,230109350,13120,13120,13120,13120,0
|
|
20230712,171200,230109350,13120,13120,13120,13120,0
|
|
20230712,171100,230109350,13120,13120,13120,13120,0
|
|
20230712,171000,230109350,13120,13120,13120,13120,0
|
|
20230712,170900,230109350,13120,13120,13120,13120,0
|
|
20230712,170800,230109350,13120,13120,13120,13120,0
|
|
20230712,170700,230109350,13120,13120,13120,13120,0
|
|
20230712,170600,230109350,13120,13120,13120,13120,0
|
|
20230712,170500,230109350,13120,13120,13120,13120,476
|
|
20230712,170400,230109350,13120,13120,13120,13120,0
|
|
20230712,170300,230109350,13120,13120,13120,13120,0
|
|
20230712,170200,230109350,13120,13120,13120,13120,0
|
|
20230712,170100,230109350,13120,13120,13120,13120,0
|
|
20230712,170000,230109350,13120,13120,13120,13120,0
|
|
20230712,165900,230109350,13120,13120,13120,13120,0
|
|
20230712,165800,230109350,13120,13120,13120,13120,0
|
|
20230712,165700,230109350,13120,13120,13120,13120,0
|
|
20230712,165600,230109350,13120,13120,13120,13120,0
|
|
20230712,165500,230109350,13120,13120,13120,13120,0
|
|
20230712,165400,230109350,13120,13120,13120,13120,0
|
|
20230712,165300,230109350,13120,13120,13120,13120,0
|
|
20230712,165200,230109350,13120,13120,13120,13120,0
|
|
20230712,165100,230109350,13120,13120,13120,13120,0
|
|
20230712,165000,230109350,13120,13120,13120,13120,0
|
|
20230712,164900,230109350,13120,13120,13120,13120,0
|
|
20230712,164800,230109350,13120,13120,13120,13120,0
|
|
20230712,164700,230109350,13120,13120,13120,13120,0
|
|
20230712,164600,230109350,13120,13120,13120,13120,0
|
|
20230712,164500,230109350,13120,13120,13120,13120,0
|
|
20230712,164400,230109350,13120,13120,13120,13120,0
|
|
20230712,164300,230109350,13120,13120,13120,13120,0
|
|
20230712,164200,230109350,13120,13120,13120,13120,0
|
|
20230712,164100,230109350,13120,13120,13120,13120,0
|
|
20230712,164000,230109350,13120,13120,13120,13120,0
|
|
20230712,163900,230109350,13120,13120,13120,13120,0
|
|
20230712,163800,230109350,13120,13120,13120,13120,0
|
|
20230712,163700,230109350,13120,13120,13120,13120,0
|
|
20230712,163600,230109350,13120,13120,13120,13120,0
|
|
20230712,163500,230109350,13120,13120,13120,13120,476
|
|
20230712,163400,230109350,13120,13120,13120,13120,0
|
|
20230712,163300,230109350,13120,13120,13120,13120,0
|
|
20230712,163200,230109350,13120,13120,13120,13120,0
|
|
20230712,163100,230109350,13120,13120,13120,13120,0
|
|
20230712,163000,230109350,13120,13120,13120,13120,0
|
|
20230712,162900,230109350,13120,13120,13120,13120,0
|
|
20230712,162800,230109350,13120,13120,13120,13120,0
|
|
20230712,162700,230109350,13120,13120,13120,13120,0
|
|
20230712,162600,230109350,13120,13120,13120,13120,0
|
|
20230712,162500,230109350,13120,13120,13120,13120,0
|
|
20230712,162400,230109350,13120,13120,13120,13120,0
|
|
20230712,162300,230109350,13120,13120,13120,13120,0
|
|
20230712,162200,230109350,13120,13120,13120,13120,0
|
|
20230712,162100,230109350,13120,13120,13120,13120,0
|
|
20230712,162000,230109350,13120,13120,13120,13120,0
|
|
20230712,161900,230109350,13120,13120,13120,13120,0
|
|
20230712,161800,230109350,13120,13120,13120,13120,0
|
|
20230712,161700,230109350,13120,13120,13120,13120,0
|
|
20230712,161600,230109350,13120,13120,13120,13120,0
|
|
20230712,161500,230109350,13120,13120,13120,13120,0
|
|
20230712,161400,230109350,13120,13120,13120,13120,0
|
|
20230712,161300,230109350,13120,13120,13120,13120,0
|
|
20230712,161200,230109350,13120,13120,13120,13120,0
|
|
20230712,161100,230109350,13120,13120,13120,13120,0
|
|
20230712,161000,230109350,13120,13120,13120,13120,0
|
|
20230712,160900,230109350,13120,13120,13120,13120,0
|
|
20230712,160800,230109350,13120,13120,13120,13120,0
|
|
20230712,160700,230109350,13120,13120,13120,13120,0
|
|
20230712,160600,230109350,13120,13120,13120,13120,0
|
|
20230712,160500,230109350,13120,13120,13120,13120,476
|
|
20230712,160400,230109350,13120,13120,13120,13120,0
|
|
20230712,160300,230109350,13120,13120,13120,13120,0
|
|
20230712,160200,230109350,13120,13120,13120,13120,0
|
|
20230712,160100,230109350,13120,13120,13120,13120,0
|
|
20230712,160000,230109350,13120,13120,13120,13120,0
|
|
20230712,155900,230109350,13120,13120,13120,13120,0
|
|
20230712,155800,230109350,13120,13120,13120,13120,0
|
|
20230712,155700,230109350,13120,13120,13120,13120,0
|
|
20230712,155600,230109350,13120,13120,13120,13120,0
|
|
20230712,155500,230109350,13120,13120,13120,13120,0
|
|
20230712,155400,230109350,13120,13120,13120,13120,0
|
|
20230712,155300,230109350,13120,13120,13120,13120,0
|
|
20230712,155200,230109350,13120,13120,13120,13120,0
|
|
20230712,155100,230109350,13120,13120,13120,13120,0
|
|
20230712,155000,230109350,13120,13120,13120,13120,0
|
|
20230712,154900,230109350,13120,13120,13120,13120,0
|
|
20230712,154800,230109350,13120,13120,13120,13120,0
|
|
20230712,154700,230109350,13120,13120,13120,13120,0
|
|
20230712,154600,230109350,13120,13120,13120,13120,0
|
|
20230712,154500,230109350,13120,13120,13120,13120,0
|
|
20230712,154400,230109350,13120,13120,13120,13120,0
|
|
20230712,154300,230109350,13120,13120,13120,13120,0
|
|
20230712,154200,230109350,13120,13120,13120,13120,0
|
|
20230712,154100,230109350,13120,13120,13120,13120,0
|
|
20230712,154000,230109350,13120,13120,13120,13120,0
|
|
20230712,153900,230109350,13120,13120,13120,13120,0
|
|
20230712,153800,230109350,13120,13120,13120,13120,0
|
|
20230712,153700,230109350,13120,13120,13120,13120,0
|
|
20230712,153600,230109350,13120,13120,13120,13120,0
|
|
20230712,153500,230109350,13120,13120,13120,13120,476
|
|
20230712,153400,230109350,13120,13120,13120,13120,0
|
|
20230712,153300,230109350,13120,13120,13120,13120,0
|
|
20230712,153200,230109350,13120,13120,13120,13120,0
|
|
20230712,153100,230109350,13120,13120,13120,13120,0
|
|
20230712,153000,230109350,13120,13120,13120,13120,476
|
|
20230712,152900,223864230,13090,13090,13090,13090,0
|
|
20230712,152800,223864230,13090,13090,13090,13090,0
|
|
20230712,152700,223864230,13090,13090,13090,13090,0
|
|
20230712,152600,223864230,13090,13090,13090,13090,0
|
|
20230712,152500,223864230,13090,13090,13090,13090,0
|
|
20230712,152400,223864230,13090,13090,13090,13090,0
|
|
20230712,152300,223864230,13090,13090,13090,13090,0
|
|
20230712,152200,223864230,13090,13090,13090,13090,0
|
|
20230712,152100,223864230,13090,13090,13090,13090,0
|
|
20230712,152000,223864230,13090,13090,13090,13090,0
|
|
20230712,151900,223864230,13090,13090,13090,13090,535
|
|
20230712,151800,216861080,13090,13080,13090,13080,13
|
|
20230712,151700,216690980,13080,13080,13090,13080,34
|
|
20230712,151600,216246200,13080,13080,13090,13080,53
|
|
20230712,151500,215552890,13080,13080,13080,13070,19
|
|
20230712,151400,215304440,13070,13080,13080,13070,37
|
|
20230712,151300,214820820,13080,13070,13080,13070,35
|
|
20230712,151200,214363320,13080,13080,13080,13070,34
|
|
20230712,151100,213918890,13070,13080,13080,13070,36
|
|
20230712,151000,213448300,13070,13080,13080,13070,21
|
|
20230712,150900,213173690,13070,13080,13080,13070,44
|
|
20230712,150800,212598580,13090,13080,13090,13070,37
|
|
20230712,150700,212114870,13070,13080,13080,13070,32
|
|
20230712,150600,211696370,13090,13080,13090,13080,35
|
|
20230712,150500,211238520,13080,13080,13090,13080,65
|
|
20230712,150400,210388260,13090,13090,13090,13080,219
|
|
20230712,150300,207521680,13080,13080,13080,13080,37
|
|
20230712,150200,207037720,13070,13080,13080,13070,29
|
|
20230712,150100,206658560,13080,13080,13080,13070,89
|
|
20230712,150000,205494500,13080,13080,13080,13070,39
|
|
20230712,145900,204984680,13070,13080,13080,13070,37
|
|
20230712,145800,204501050,13080,13080,13090,13080,31
|
|
20230712,145700,204095540,13070,13070,13080,13070,35
|
|
20230712,145600,203638070,13070,13070,13070,13070,32
|
|
20230712,145500,203219830,13070,13060,13070,13060,41
|
|
20230712,145400,202684250,13060,13060,13060,13060,31
|
|
20230712,145300,202279390,13060,13070,13070,13060,23
|
|
20230712,145200,201978910,13070,13070,13070,13070,31
|
|
20230712,145100,201573740,13070,13060,13070,13060,15
|
|
20230712,145000,201377760,13060,13060,13060,13060,26
|
|
20230712,144900,201038200,13060,13080,13080,13060,39
|
|
20230712,144800,200528470,13070,13070,13080,13070,38
|
|
20230712,144700,200031780,13070,13060,13070,13060,42
|
|
20230712,144600,199482910,13060,13070,13070,13060,147
|
|
20230712,144500,197561900,13070,13060,13070,13060,167
|
|
20230712,144400,195379280,13060,13060,13070,13060,377
|
|
20230712,144300,190455610,13060,13060,13060,13060,30
|
|
20230712,144200,190063810,13060,13070,13070,13060,36
|
|
20230712,144100,189593630,13070,13060,13070,13060,31
|
|
20230712,144000,189188760,13060,13060,13060,13060,35
|
|
20230712,143900,188731660,13080,13060,13080,13060,28
|
|
20230712,143800,188365920,13060,13060,13080,13060,17
|
|
20230712,143700,188143820,13060,13060,13080,13060,40
|
|
20230712,143600,187621400,13060,13060,13090,13060,50
|
|
20230712,143500,186967830,13060,13070,13090,13060,88
|
|
20230712,143400,185817860,13070,13060,13070,13060,31
|
|
20230712,143300,185412750,13060,13100,13100,13060,29
|
|
20230712,143200,185033880,13060,13060,13100,13060,35
|
|
20230712,143100,184576700,13100,13070,13110,13060,170
|
|
20230712,143000,182355070,13060,13100,13100,13060,260
|
|
20230712,142900,178956910,13100,13070,13100,13070,45
|
|
20230712,142800,178368490,13100,13100,13100,13070,33
|
|
20230712,142700,177936910,13070,13070,13100,13070,42
|
|
20230712,142600,177387790,13070,13070,13100,13070,31
|
|
20230712,142500,176982590,13070,13080,13080,13070,14
|
|
20230712,142400,176799570,13070,13070,13070,13070,38
|
|
20230712,142300,176302910,13100,13070,13100,13070,40
|
|
20230712,142200,175779750,13100,13100,13100,13070,38
|
|
20230712,142100,175282910,13100,13100,13100,13070,33
|
|
20230712,142000,174851420,13100,13100,13100,13070,48
|
|
20230712,141900,174223730,13070,13100,13100,13070,37
|
|
20230712,141800,173739900,13100,13100,13100,13070,47
|
|
20230712,141700,173125310,13100,13100,13100,13070,37
|
|
20230712,141600,172641480,13100,13070,13100,13070,26
|
|
20230712,141500,172301630,13070,13080,13100,13070,41
|
|
20230712,141400,171765350,13100,13080,13100,13080,48
|
|
20230712,141300,171137330,13100,13080,13100,13070,35
|
|
20230712,141200,170679710,13080,13080,13100,13080,19
|
|
20230712,141100,170431150,13100,13070,13100,13070,40
|
|
20230712,141000,169907980,13070,13070,13070,13070,33
|
|
20230712,140900,169476670,13070,13070,13070,13070,74
|
|
20230712,140800,168509490,13070,13070,13110,13070,98
|
|
20230712,140700,167227150,13070,13070,13070,13070,33
|
|
20230712,140600,166795840,13070,13070,13070,13070,32
|
|
20230712,140500,166377600,13070,13070,13090,13070,55
|
|
20230712,140400,165658350,13070,13080,13080,13070,30
|
|
20230712,140300,165266200,13080,13080,13080,13080,33
|
|
20230712,140200,164834560,13080,13070,13080,13070,42
|
|
20230712,140100,164285520,13070,13070,13070,13070,36
|
|
20230712,140000,163815000,13070,13070,13070,13070,24
|
|
20230712,135900,163501320,13070,13080,13080,13070,28
|
|
20230712,135800,163135210,13080,13080,13080,13080,14
|
|
20230712,135700,162952090,13080,13080,13080,13080,27
|
|
20230712,135600,162598930,13080,13070,13080,13070,32
|
|
20230712,135500,162180500,13070,13070,13080,13070,35
|
|
20230712,135400,161723030,13070,13070,13070,13070,36
|
|
20230712,135300,161252510,13070,13070,13070,13070,29
|
|
20230712,135200,160873480,13070,13070,13070,13070,28
|
|
20230712,135100,160507520,13070,13070,13070,13070,31
|
|
20230712,135000,160102350,13070,13070,13070,13070,38
|
|
20230712,134900,159605690,13070,13080,13080,13070,28
|
|
20230712,134800,159239590,13070,13070,13070,13070,38
|
|
20230712,134700,158742930,13070,13070,13070,13070,29
|
|
20230712,134600,158363900,13070,13080,13080,13070,35
|
|
20230712,134500,157906230,13070,13070,13070,13070,14
|
|
20230712,134400,157723250,13070,13070,13070,13070,22
|
|
20230712,134300,157435710,13070,13070,13070,13070,39
|
|
20230712,134200,156925980,13070,13070,13090,13070,30
|
|
20230712,134100,156533840,13070,13060,13070,13060,48
|
|
20230712,134000,155906620,13060,13060,13060,13060,30
|
|
20230712,133900,155514820,13070,13060,13070,13060,43
|
|
20230712,133800,154953200,13060,13070,13070,13060,28
|
|
20230712,133700,154587320,13070,13080,13080,13070,20
|
|
20230712,133600,154325790,13080,13070,13080,13070,32
|
|
20230712,133500,153907460,13070,13070,13070,13070,35
|
|
20230712,133400,153450010,13070,13070,13070,13070,31
|
|
20230712,133300,153044840,13070,13070,13070,13070,34
|
|
20230712,133200,152600460,13070,13070,13070,13070,13
|
|
20230712,133100,152430550,13070,13070,13070,13070,32
|
|
20230712,133000,152012310,13070,13070,13080,13070,38
|
|
20230712,132900,151515640,13070,13070,13070,13070,16
|
|
20230712,132800,151306520,13070,13070,13070,13070,19
|
|
20230712,132700,151058190,13080,13080,13080,13080,10
|
|
20230712,132600,150927390,13080,13080,13080,13080,22
|
|
20230712,132500,150639630,13080,13090,13090,13080,38
|
|
20230712,132400,150142380,13080,13080,13080,13080,69
|
|
20230712,132300,149239860,13080,13080,13080,13080,570
|
|
20230712,132200,141784260,13080,13080,13080,13080,22
|
|
20230712,132100,141496500,13080,13080,13080,13080,117
|
|
20230712,132000,139966140,13080,13080,13080,13080,21
|
|
20230712,131900,139691460,13080,13080,13080,13080,0
|
|
20230712,131800,139691460,13080,13080,13080,13080,18
|
|
20230712,131700,139456020,13080,13080,13080,13080,75
|
|
20230712,131600,138475020,13080,13080,13080,13080,14
|
|
20230712,131500,138291900,13080,13080,13080,13080,25
|
|
20230712,131400,137964900,13080,13080,13080,13080,14
|
|
20230712,131300,137781780,13080,13080,13080,13080,21
|
|
20230712,131200,137507100,13080,13080,13080,13080,18
|
|
20230712,131100,137271660,13080,13080,13080,13080,24
|
|
20230712,131000,136957740,13080,13080,13080,13080,15
|
|
20230712,130900,136761540,13080,13080,13080,13080,20
|
|
20230712,130800,136499940,13080,13080,13080,13080,19
|
|
20230712,130700,136251420,13080,13080,13080,13080,30
|
|
20230712,130600,135859020,13080,13080,13080,13080,37
|
|
20230712,130500,135375060,13080,13080,13080,13080,14
|
|
20230712,130400,135191940,13080,13080,13080,13080,22
|
|
20230712,130300,134904180,13080,13080,13080,13080,17
|
|
20230712,130200,134681820,13080,13080,13080,13080,20
|
|
20230712,130100,134420220,13080,13080,13080,13080,19
|
|
20230712,130000,134171700,13080,13090,13090,13080,22
|
|
20230712,125900,133883930,13080,13080,13080,13080,18
|
|
20230712,125800,133648490,13080,13080,13080,13080,23
|
|
20230712,125700,133347650,13080,13080,13080,13080,490
|
|
20230712,125600,126938450,13080,13080,13080,13080,33
|
|
20230712,125500,126506810,13080,13080,13080,13080,16
|
|
20230712,125400,126297530,13080,13080,13080,13080,24
|
|
20230712,125300,125983610,13080,13080,13080,13080,0
|
|
20230712,125200,125983610,13080,13090,13090,13080,115
|
|
20230712,125100,124478410,13080,13080,13080,13080,33
|
|
20230712,125000,124046770,13080,13080,13080,13080,16
|
|
20230712,124900,123837490,13080,13080,13080,13080,23
|
|
20230712,124800,123536650,13080,13080,13080,13080,16
|
|
20230712,124700,123327370,13080,13090,13090,13080,119
|
|
20230712,124600,121769880,13090,13090,13090,13090,17
|
|
20230712,124500,121547350,13090,13090,13090,13090,21
|
|
20230712,124400,121272460,13110,13090,13110,13090,28
|
|
20230712,124300,120905870,13090,13090,13090,13090,25
|
|
20230712,124200,120578620,13100,13100,13100,13100,11
|
|
20230712,124100,120434520,13110,13080,13110,13080,43
|
|
20230712,124000,119871830,13090,13080,13090,13080,21
|
|
20230712,123900,119597130,13090,13090,13090,13090,0
|
|
20230712,123800,119597130,13090,13090,13090,13090,1
|
|
20230712,123700,119584040,13080,13080,13080,13080,19
|
|
20230712,123600,119335520,13080,13080,13080,13080,21
|
|
20230712,123500,119060840,13080,13080,13080,13080,20
|
|
20230712,123400,118799240,13080,13080,13080,13080,24
|
|
20230712,123300,118485320,13080,13080,13080,13080,18
|
|
20230712,123200,118249880,13080,13080,13080,13080,19
|
|
20230712,123100,118001360,13080,13080,13080,13080,42
|
|
20230712,123000,117452000,13080,13080,13080,13080,24
|
|
20230712,122900,117138080,13080,13080,13080,13080,20
|
|
20230712,122800,116876480,13110,13080,13110,13080,40
|
|
20230712,122700,116352830,13110,13080,13110,13080,25
|
|
20230712,122600,116025530,13080,13080,13080,13080,2
|
|
20230712,122500,115999370,13080,13080,13080,13080,22
|
|
20230712,122400,115711610,13080,13080,13080,13080,20
|
|
20230712,122300,115450010,13080,13080,13080,13080,20
|
|
20230712,122200,115188410,13080,13080,13080,13080,22
|
|
20230712,122100,114900650,13080,13080,13080,13080,22
|
|
20230712,122000,114612890,13080,13080,13080,13080,18
|
|
20230712,121900,114377450,13080,13080,13080,13080,26
|
|
20230712,121800,114037370,13080,13110,13110,13080,21
|
|
20230712,121700,113762540,13080,13080,13080,13080,20
|
|
20230712,121600,113500940,13110,13080,13110,13080,24
|
|
20230712,121500,113186960,13080,13080,13110,13080,45
|
|
20230712,121400,112597760,13080,13080,13080,13080,17
|
|
20230712,121300,112375400,13080,13080,13080,13080,1
|
|
20230712,121200,112362320,13080,13080,13110,13080,29
|
|
20230712,121100,111982970,13080,13070,13080,13070,15
|
|
20230712,121000,111786780,13070,13100,13140,13070,95
|
|
20230712,120900,110542740,13070,13070,13100,13070,131
|
|
20230712,120800,108827480,13070,13080,13100,13070,25
|
|
20230712,120700,108500450,13070,13070,13070,13070,41
|
|
20230712,120600,107964580,13080,13100,13100,13080,24
|
|
20230712,120500,107650640,13070,13070,13070,13070,14
|
|
20230712,120400,107467660,13070,13070,13110,13070,37
|
|
20230712,120300,106983670,13070,13060,13100,13060,19
|
|
20230712,120200,106735470,13060,13100,13100,13060,41
|
|
20230712,120100,106198450,13100,13060,13100,13060,79
|
|
20230712,120000,105164230,13100,13060,13100,13060,18
|
|
20230712,115900,104928950,13070,13100,13100,13070,8
|
|
20230712,115800,104824360,13060,13060,13060,13060,18
|
|
20230712,115700,104589280,13060,13060,13060,13060,25
|
|
20230712,115600,104262780,13050,13050,13050,13050,16
|
|
20230712,115500,104053980,13050,13050,13050,13050,25
|
|
20230712,115400,103727730,13050,13050,13050,13050,17
|
|
20230712,115300,103505880,13050,13050,13050,13050,20
|
|
20230712,115200,103244880,13050,13050,13050,13050,21
|
|
20230712,115100,102970830,13050,13050,13050,13050,20
|
|
20230712,115000,102709830,13100,13060,13100,13050,60
|
|
20230712,114900,101926450,13060,13060,13060,13060,27
|
|
20230712,114800,101573830,13060,13060,13060,13060,14
|
|
20230712,114700,101390990,13060,13060,13060,13060,1
|
|
20230712,114600,101377930,13060,13060,13060,13060,27
|
|
20230712,114500,101025310,13070,13070,13070,13070,2
|
|
20230712,114400,100999170,13060,13060,13080,13060,136
|
|
20230712,114300,99222980,13060,13060,13060,13060,21
|
|
20230712,114200,98948720,13060,13060,13060,13060,23
|
|
20230712,114100,98648340,13060,13070,13070,13060,32
|
|
20230712,114000,98230270,13060,13070,13070,13060,7
|
|
20230712,113900,98138800,13070,13060,13070,13060,41
|
|
20230712,113800,97603130,13070,13070,13070,13070,5
|
|
20230712,113700,97537780,13120,13060,13120,13060,16
|
|
20230712,113600,97328760,13070,13100,13120,13060,91
|
|
20230712,113500,96138620,13060,13080,13100,13060,538
|
|
20230712,113400,89105180,13080,13080,13080,13080,22
|
|
20230712,113300,88817420,13080,13080,13080,13080,0
|
|
20230712,113200,88817420,13080,13100,13100,13080,18
|
|
20230712,113100,88581960,13070,13100,13100,13070,23
|
|
20230712,113000,88281320,13070,13070,13070,13070,18
|
|
20230712,112900,88046060,13070,13070,13100,13070,27
|
|
20230712,112800,87693110,13060,13060,13060,13060,16
|
|
20230712,112700,87484150,13060,13060,13100,13060,21
|
|
20230712,112600,87209850,13060,13060,13060,13060,20
|
|
20230712,112500,86948650,13060,13060,13060,13060,22
|
|
20230712,112400,86661330,13060,13060,13060,13060,17
|
|
20230712,112300,86439310,13060,13060,13060,13060,25
|
|
20230712,112200,86112810,13060,13050,13060,13050,22
|
|
20230712,112100,85825630,13050,13050,13050,13050,24
|
|
20230712,112000,85512430,13060,13060,13060,13060,0
|
|
20230712,111900,85512430,13060,13050,13100,13050,25
|
|
20230712,111800,85185990,13050,13050,13050,13050,152
|
|
20230712,111700,83202390,13050,13050,13050,13050,553
|
|
20230712,111600,75985740,13050,13060,13060,13050,239
|
|
20230712,111500,72864620,13070,13070,13070,13070,51
|
|
20230712,111400,72198050,13070,13070,13070,13070,25
|
|
20230712,111300,71871300,13070,13070,13070,13070,19
|
|
20230712,111200,71622970,13100,13070,13100,13070,21
|
|
20230712,111100,71348470,13070,13070,13070,13070,20
|
|
20230712,111000,71087070,13070,13070,13070,13070,20
|
|
20230712,110900,70825670,13100,13070,13100,13070,21
|
|
20230712,110800,70551170,13100,13070,13100,13070,49
|
|
20230712,110700,69910580,13070,13070,13070,13070,0
|
|
20230712,110600,69910580,13070,13080,13080,13070,23
|
|
20230712,110500,69609920,13070,13070,13070,13070,19
|
|
20230712,110400,69361590,13080,13080,13080,13080,2
|
|
20230712,110300,69335430,13070,13070,13070,13070,22
|
|
20230712,110200,69047890,13070,13070,13070,13070,17
|
|
20230712,110100,68825700,13070,13070,13070,13070,21
|
|
20230712,110000,68551230,13070,13070,13070,13070,18
|
|
20230712,105900,68315970,13100,13070,13100,13070,23
|
|
20230712,105800,68015330,13070,13070,13070,13070,18
|
|
20230712,105700,67780070,13070,13070,13070,13070,20
|
|
20230712,105600,67518670,13070,13070,13070,13070,19
|
|
20230712,105500,67270340,13080,13070,13080,13070,23
|
|
20230712,105400,66969720,13070,13070,13070,13070,0
|
|
20230712,105300,66969720,13070,13070,13070,13070,17
|
|
20230712,105200,66747530,13070,13070,13070,13070,20
|
|
20230712,105100,66486130,13070,13080,13080,13070,31
|
|
20230712,105000,66080940,13080,13080,13080,13080,21
|
|
20230712,104900,65806260,13100,13080,13100,13080,17
|
|
20230712,104800,65583880,13080,13080,13080,13080,23
|
|
20230712,104700,65283040,13080,13080,13080,13080,17
|
|
20230712,104600,65060680,13100,13080,13100,13080,27
|
|
20230712,104500,64707500,13080,13080,13080,13080,14
|
|
20230712,104400,64524380,13100,13100,13100,13080,146
|
|
20230712,104300,62613660,13080,13080,13080,13080,15
|
|
20230712,104200,62417460,13080,13080,13080,13080,23
|
|
20230712,104100,62116620,13100,13100,13100,13100,1
|
|
20230712,104000,62103520,13080,13080,13100,13080,55
|
|
20230712,103900,61384100,13080,13080,13080,13080,25
|
|
20230712,103800,61057100,13070,13070,13070,13070,14
|
|
20230712,103700,60874120,13070,13070,13070,13070,19
|
|
20230712,103600,60625790,13070,13060,13070,13060,22
|
|
20230712,103500,60338450,13060,13060,13060,13060,27
|
|
20230712,103400,59985830,13090,13060,13090,13060,20
|
|
20230712,103300,59724570,13060,13060,13060,13060,21
|
|
20230712,103200,59450310,13060,13060,13060,13060,18
|
|
20230712,103100,59215230,13060,13060,13060,13050,69
|
|
20230712,103000,58314100,13060,13090,13090,13060,264
|
|
20230712,102900,54862000,13080,13090,13100,13080,123
|
|
20230712,102800,53251930,13090,13090,13090,13090,17
|
|
20230712,102700,53029400,13100,13100,13100,13100,1
|
|
20230712,102600,53016300,13100,13100,13100,13100,4
|
|
20230712,102500,52963900,13100,13140,13140,13100,15
|
|
20230712,102400,52767360,13100,13100,13140,13100,36
|
|
20230712,102300,52295680,13100,13100,13100,13100,14
|
|
20230712,102200,52112280,13100,13100,13100,13100,20
|
|
20230712,102100,51850280,13110,13110,13110,13110,15
|
|
20230712,102000,51653630,13110,13100,13140,13100,47
|
|
20230712,101900,51037860,13100,13100,13100,13100,16
|
|
20230712,101800,50828260,13100,13100,13100,13100,22
|
|
20230712,101700,50540060,13110,13100,13110,13090,19
|
|
20230712,101600,50291160,13100,13100,13100,13100,21
|
|
20230712,101500,50016060,13110,13100,13110,13100,19
|
|
20230712,101400,49767150,13110,13110,13110,13110,10
|
|
20230712,101300,49636050,13100,13130,13130,13100,125
|
|
20230712,101200,47998460,13110,13110,13110,13110,14
|
|
20230712,101100,47814920,13100,13100,13100,13100,23
|
|
20230712,101000,47513620,13100,13100,13100,13100,30
|
|
20230712,100900,47120620,13100,13140,13140,13100,26
|
|
20230712,100800,46779980,13100,13100,13100,13100,261
|
|
20230712,100700,43360880,13100,13100,13100,13100,21
|
|
20230712,100600,43085780,13110,13110,13110,13110,226
|
|
20230712,100500,40122920,13110,13110,13110,13110,25
|
|
20230712,100400,39795170,13120,13110,13120,13110,75
|
|
20230712,100300,38811310,13120,13120,13120,13120,20
|
|
20230712,100200,38548910,13140,13110,13140,13110,18
|
|
20230712,100100,38312900,13120,13120,13140,13120,23
|
|
20230712,100000,38011120,13110,13110,13110,13110,24
|
|
20230712,095900,37696480,13140,13130,13140,13110,74
|
|
20230712,095800,36725680,13130,13120,13130,13120,64
|
|
20230712,095700,35885990,13120,13120,13120,13120,17
|
|
20230712,095600,35662950,13130,13140,13150,13130,5
|
|
20230712,095500,35597250,13160,13120,13160,13120,16
|
|
20230712,095400,35387290,13160,13120,13160,13120,28
|
|
20230712,095300,35019850,13120,13120,13120,13120,14
|
|
20230712,095200,34836170,13160,13120,13160,13120,22
|
|
20230712,095100,34547490,13160,13160,13160,13110,21
|
|
20230712,095000,34272080,13110,13130,13130,13110,521
|
|
20230712,094900,27436430,13140,13170,13170,13140,683
|
|
20230712,094800,18451510,13170,13170,13170,13170,0
|
|
20230712,094700,18451510,13170,13170,13170,13170,24
|
|
20230712,094600,18135430,13170,13170,13170,13170,18
|
|
20230712,094500,17898370,13170,13170,13170,13170,25
|
|
20230712,094400,17569120,13180,13180,13180,13180,14
|
|
20230712,094300,17384600,13180,13180,13180,13180,22
|
|
20230712,094200,17094640,13170,13160,13170,13160,64
|
|
20230712,094100,16252160,13170,13170,13170,13170,17
|
|
20230712,094000,16028270,13170,13170,13170,13170,16
|
|
20230712,093900,15817550,13170,13170,13170,13170,21
|
|
20230712,093800,15540980,13160,13160,13160,13160,18
|
|
20230712,093700,15304100,13160,13160,13160,13160,22
|
|
20230712,093600,15014580,13200,13160,13200,13160,19
|
|
20230712,093500,14764500,13170,13170,13170,13170,10
|
|
20230712,093400,14632800,13170,13170,13170,13170,16
|
|
20230712,093300,14422080,13170,13200,13200,13170,17
|
|
20230712,093200,14198130,13160,13160,13160,13160,23
|
|
20230712,093100,13895450,13160,13160,13160,13160,16
|
|
20230712,093000,13684890,13160,13160,13160,13160,24
|
|
20230712,092900,13369050,13160,13160,13160,13160,51
|
|
20230712,092800,12697890,13160,13160,13160,13160,87
|
|
20230712,092700,11552970,13160,13160,13160,13160,14
|
|
20230712,092600,11368730,13160,13160,13160,13160,24
|
|
20230712,092500,11052890,13160,13160,13160,13160,16
|
|
20230712,092400,10842330,13160,13160,13160,13160,21
|
|
20230712,092300,10565970,13160,13160,13160,13160,18
|
|
20230712,092200,10329090,13160,13150,13160,13150,27
|
|
20230712,092100,9973990,13150,13160,13160,13150,18
|
|
20230712,092000,9737150,13160,13160,13160,13160,17
|
|
20230712,091900,9513430,13160,13160,13160,13160,20
|
|
20230712,091800,9250230,13160,13160,13160,13160,47
|
|
20230712,091700,8631710,13160,13180,13180,13160,11
|
|
20230712,091600,8486910,13180,13160,13180,13160,9
|
|
20230712,091500,8368450,13160,13160,13160,13160,86
|
|
20230712,091400,7236690,13160,13160,13160,13160,14
|
|
20230712,091300,7052450,13160,13180,13180,13160,105
|
|
20230712,091200,5669530,13180,13180,13180,13180,16
|
|
20230712,091100,5458650,13180,13190,13190,13180,35
|
|
20230712,091000,4997200,13180,13170,13180,13170,34
|
|
20230712,090900,4549280,13170,13170,13170,13170,21
|
|
20230712,090800,4272710,13170,13170,13170,13170,0
|
|
20230712,090700,4272710,13170,13170,13170,13170,32
|
|
20230712,090600,3851270,13170,13170,13170,13170,14
|
|
20230712,090500,3666890,13180,13180,13180,13180,25
|
|
20230712,090400,3337390,13180,13190,13190,13180,5
|
|
20230712,090300,3271480,13190,13190,13190,13190,3
|
|
20230712,090200,3231910,13190,13200,13200,13190,233
|
|
20230712,090100,158630,13210,13220,13220,13210,6
|
|
20230712,090000,79320,13220,13220,13220,13220,6
|