578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,183500,118999290,13140,13140,13140,13140,221
|
|
20230713,183400,118999290,13140,13140,13140,13140,0
|
|
20230713,183300,118999290,13140,13140,13140,13140,0
|
|
20230713,183200,118999290,13140,13140,13140,13140,0
|
|
20230713,183100,118999290,13140,13140,13140,13140,0
|
|
20230713,183000,118999290,13140,13140,13140,13140,0
|
|
20230713,182900,118999290,13140,13140,13140,13140,0
|
|
20230713,182800,118999290,13140,13140,13140,13140,0
|
|
20230713,182700,118999290,13140,13140,13140,13140,0
|
|
20230713,182600,118999290,13140,13140,13140,13140,0
|
|
20230713,182500,118999290,13140,13140,13140,13140,0
|
|
20230713,182400,118999290,13140,13140,13140,13140,0
|
|
20230713,182300,118999290,13140,13140,13140,13140,0
|
|
20230713,182200,118999290,13140,13140,13140,13140,0
|
|
20230713,182100,118999290,13140,13140,13140,13140,0
|
|
20230713,182000,118999290,13140,13140,13140,13140,0
|
|
20230713,181900,118999290,13140,13140,13140,13140,0
|
|
20230713,181800,118999290,13140,13140,13140,13140,0
|
|
20230713,181700,118999290,13140,13140,13140,13140,0
|
|
20230713,181600,118999290,13140,13140,13140,13140,0
|
|
20230713,181500,118999290,13140,13140,13140,13140,0
|
|
20230713,181400,118999290,13140,13140,13140,13140,0
|
|
20230713,181300,118999290,13140,13140,13140,13140,0
|
|
20230713,181200,118999290,13140,13140,13140,13140,0
|
|
20230713,181100,118999290,13140,13140,13140,13140,0
|
|
20230713,181000,118999290,13140,13140,13140,13140,0
|
|
20230713,180900,118999290,13140,13140,13140,13140,0
|
|
20230713,180800,118999290,13140,13140,13140,13140,0
|
|
20230713,180700,118999290,13140,13140,13140,13140,0
|
|
20230713,180600,118999290,13140,13140,13140,13140,0
|
|
20230713,180500,118999290,13140,13140,13140,13140,221
|
|
20230713,180400,118999290,13140,13140,13140,13140,0
|
|
20230713,180300,118999290,13140,13140,13140,13140,0
|
|
20230713,180200,118999290,13140,13140,13140,13140,0
|
|
20230713,180100,118999290,13140,13140,13140,13140,0
|
|
20230713,180000,118999290,13140,13140,13140,13140,0
|
|
20230713,175900,118999290,13140,13140,13140,13140,0
|
|
20230713,175800,118999290,13140,13140,13140,13140,0
|
|
20230713,175700,118999290,13140,13140,13140,13140,0
|
|
20230713,175600,118999290,13140,13140,13140,13140,0
|
|
20230713,175500,118999290,13140,13140,13140,13140,0
|
|
20230713,175400,118999290,13140,13140,13140,13140,0
|
|
20230713,175300,118999290,13140,13140,13140,13140,0
|
|
20230713,175200,118999290,13140,13140,13140,13140,0
|
|
20230713,175100,118999290,13140,13140,13140,13140,0
|
|
20230713,175000,118999290,13140,13140,13140,13140,0
|
|
20230713,174900,118999290,13140,13140,13140,13140,0
|
|
20230713,174800,118999290,13140,13140,13140,13140,0
|
|
20230713,174700,118999290,13140,13140,13140,13140,0
|
|
20230713,174600,118999290,13140,13140,13140,13140,0
|
|
20230713,174500,118999290,13140,13140,13140,13140,0
|
|
20230713,174400,118999290,13140,13140,13140,13140,0
|
|
20230713,174300,118999290,13140,13140,13140,13140,0
|
|
20230713,174200,118999290,13140,13140,13140,13140,0
|
|
20230713,174100,118999290,13140,13140,13140,13140,0
|
|
20230713,174000,118999290,13140,13140,13140,13140,0
|
|
20230713,173900,118999290,13140,13140,13140,13140,0
|
|
20230713,173800,118999290,13140,13140,13140,13140,0
|
|
20230713,173700,118999290,13140,13140,13140,13140,0
|
|
20230713,173600,118999290,13140,13140,13140,13140,0
|
|
20230713,173500,118999290,13140,13140,13140,13140,221
|
|
20230713,173400,118999290,13140,13140,13140,13140,0
|
|
20230713,173300,118999290,13140,13140,13140,13140,0
|
|
20230713,173200,118999290,13140,13140,13140,13140,0
|
|
20230713,173100,118999290,13140,13140,13140,13140,0
|
|
20230713,173000,118999290,13140,13140,13140,13140,0
|
|
20230713,172900,118999290,13140,13140,13140,13140,0
|
|
20230713,172800,118999290,13140,13140,13140,13140,0
|
|
20230713,172700,118999290,13140,13140,13140,13140,0
|
|
20230713,172600,118999290,13140,13140,13140,13140,0
|
|
20230713,172500,118999290,13140,13140,13140,13140,0
|
|
20230713,172400,118999290,13140,13140,13140,13140,0
|
|
20230713,172300,118999290,13140,13140,13140,13140,0
|
|
20230713,172200,118999290,13140,13140,13140,13140,0
|
|
20230713,172100,118999290,13140,13140,13140,13140,0
|
|
20230713,172000,118999290,13140,13140,13140,13140,0
|
|
20230713,171900,118999290,13140,13140,13140,13140,0
|
|
20230713,171800,118999290,13140,13140,13140,13140,0
|
|
20230713,171700,118999290,13140,13140,13140,13140,0
|
|
20230713,171600,118999290,13140,13140,13140,13140,0
|
|
20230713,171500,118999290,13140,13140,13140,13140,0
|
|
20230713,171400,118999290,13140,13140,13140,13140,0
|
|
20230713,171300,118999290,13140,13140,13140,13140,0
|
|
20230713,171200,118999290,13140,13140,13140,13140,0
|
|
20230713,171100,118999290,13140,13140,13140,13140,0
|
|
20230713,171000,118999290,13140,13140,13140,13140,0
|
|
20230713,170900,118999290,13140,13140,13140,13140,0
|
|
20230713,170800,118999290,13140,13140,13140,13140,0
|
|
20230713,170700,118999290,13140,13140,13140,13140,0
|
|
20230713,170600,118999290,13140,13140,13140,13140,0
|
|
20230713,170500,118999290,13140,13140,13140,13140,221
|
|
20230713,170400,118999290,13140,13140,13140,13140,0
|
|
20230713,170300,118999290,13140,13140,13140,13140,0
|
|
20230713,170200,118999290,13140,13140,13140,13140,0
|
|
20230713,170100,118999290,13140,13140,13140,13140,0
|
|
20230713,170000,118999290,13140,13140,13140,13140,0
|
|
20230713,165900,118999290,13140,13140,13140,13140,0
|
|
20230713,165800,118999290,13140,13140,13140,13140,0
|
|
20230713,165700,118999290,13140,13140,13140,13140,0
|
|
20230713,165600,118999290,13140,13140,13140,13140,0
|
|
20230713,165500,118999290,13140,13140,13140,13140,0
|
|
20230713,165400,118999290,13140,13140,13140,13140,0
|
|
20230713,165300,118999290,13140,13140,13140,13140,0
|
|
20230713,165200,118999290,13140,13140,13140,13140,0
|
|
20230713,165100,118999290,13140,13140,13140,13140,0
|
|
20230713,165000,118999290,13140,13140,13140,13140,0
|
|
20230713,164900,118999290,13140,13140,13140,13140,0
|
|
20230713,164800,118999290,13140,13140,13140,13140,0
|
|
20230713,164700,118999290,13140,13140,13140,13140,0
|
|
20230713,164600,118999290,13140,13140,13140,13140,0
|
|
20230713,164500,118999290,13140,13140,13140,13140,0
|
|
20230713,164400,118999290,13140,13140,13140,13140,0
|
|
20230713,164300,118999290,13140,13140,13140,13140,0
|
|
20230713,164200,118999290,13140,13140,13140,13140,0
|
|
20230713,164100,118999290,13140,13140,13140,13140,0
|
|
20230713,164000,118999290,13140,13140,13140,13140,0
|
|
20230713,163900,118999290,13140,13140,13140,13140,0
|
|
20230713,163800,118999290,13140,13140,13140,13140,0
|
|
20230713,163700,118999290,13140,13140,13140,13140,0
|
|
20230713,163600,118999290,13140,13140,13140,13140,0
|
|
20230713,163500,118999290,13140,13140,13140,13140,221
|
|
20230713,163400,118999290,13140,13140,13140,13140,0
|
|
20230713,163300,118999290,13140,13140,13140,13140,0
|
|
20230713,163200,118999290,13140,13140,13140,13140,0
|
|
20230713,163100,118999290,13140,13140,13140,13140,0
|
|
20230713,163000,118999290,13140,13140,13140,13140,0
|
|
20230713,162900,118999290,13140,13140,13140,13140,0
|
|
20230713,162800,118999290,13140,13140,13140,13140,0
|
|
20230713,162700,118999290,13140,13140,13140,13140,0
|
|
20230713,162600,118999290,13140,13140,13140,13140,0
|
|
20230713,162500,118999290,13140,13140,13140,13140,0
|
|
20230713,162400,118999290,13140,13140,13140,13140,0
|
|
20230713,162300,118999290,13140,13140,13140,13140,0
|
|
20230713,162200,118999290,13140,13140,13140,13140,0
|
|
20230713,162100,118999290,13140,13140,13140,13140,0
|
|
20230713,162000,118999290,13140,13140,13140,13140,0
|
|
20230713,161900,118999290,13140,13140,13140,13140,0
|
|
20230713,161800,118999290,13140,13140,13140,13140,0
|
|
20230713,161700,118999290,13140,13140,13140,13140,0
|
|
20230713,161600,118999290,13140,13140,13140,13140,0
|
|
20230713,161500,118999290,13140,13140,13140,13140,0
|
|
20230713,161400,118999290,13140,13140,13140,13140,0
|
|
20230713,161300,118999290,13140,13140,13140,13140,0
|
|
20230713,161200,118999290,13140,13140,13140,13140,0
|
|
20230713,161100,118999290,13140,13140,13140,13140,0
|
|
20230713,161000,118999290,13140,13140,13140,13140,0
|
|
20230713,160900,118999290,13140,13140,13140,13140,0
|
|
20230713,160800,118999290,13140,13140,13140,13140,0
|
|
20230713,160700,118999290,13140,13140,13140,13140,0
|
|
20230713,160600,118999290,13140,13140,13140,13140,0
|
|
20230713,160500,118999290,13140,13140,13140,13140,221
|
|
20230713,160400,118999290,13140,13140,13140,13140,0
|
|
20230713,160300,118999290,13140,13140,13140,13140,0
|
|
20230713,160200,118999290,13140,13140,13140,13140,0
|
|
20230713,160100,118999290,13140,13140,13140,13140,0
|
|
20230713,160000,118999290,13140,13140,13140,13140,0
|
|
20230713,155900,118999290,13140,13140,13140,13140,0
|
|
20230713,155800,118999290,13140,13140,13140,13140,0
|
|
20230713,155700,118999290,13140,13140,13140,13140,0
|
|
20230713,155600,118999290,13140,13140,13140,13140,0
|
|
20230713,155500,118999290,13140,13140,13140,13140,0
|
|
20230713,155400,118999290,13140,13140,13140,13140,0
|
|
20230713,155300,118999290,13140,13140,13140,13140,0
|
|
20230713,155200,118999290,13140,13140,13140,13140,0
|
|
20230713,155100,118999290,13140,13140,13140,13140,0
|
|
20230713,155000,118999290,13140,13140,13140,13140,0
|
|
20230713,154900,118999290,13140,13140,13140,13140,0
|
|
20230713,154800,118999290,13140,13140,13140,13140,0
|
|
20230713,154700,118999290,13140,13140,13140,13140,0
|
|
20230713,154600,118999290,13140,13140,13140,13140,0
|
|
20230713,154500,118999290,13140,13140,13140,13140,0
|
|
20230713,154400,118999290,13140,13140,13140,13140,0
|
|
20230713,154300,118999290,13140,13140,13140,13140,0
|
|
20230713,154200,118999290,13140,13140,13140,13140,0
|
|
20230713,154100,118999290,13140,13140,13140,13140,0
|
|
20230713,154000,118999290,13140,13140,13140,13140,0
|
|
20230713,153900,118999290,13140,13140,13140,13140,0
|
|
20230713,153800,118999290,13140,13140,13140,13140,0
|
|
20230713,153700,118999290,13140,13140,13140,13140,0
|
|
20230713,153600,118999290,13140,13140,13140,13140,0
|
|
20230713,153500,118999290,13140,13140,13140,13140,221
|
|
20230713,153400,118999290,13140,13140,13140,13140,0
|
|
20230713,153300,118999290,13140,13140,13140,13140,0
|
|
20230713,153200,118999290,13140,13140,13140,13140,0
|
|
20230713,153100,118999290,13140,13140,13140,13140,0
|
|
20230713,153000,118999290,13140,13140,13140,13140,221
|
|
20230713,152900,116095350,13150,13150,13150,13150,0
|
|
20230713,152800,116095350,13150,13150,13150,13150,0
|
|
20230713,152700,116095350,13150,13150,13150,13150,0
|
|
20230713,152600,116095350,13150,13150,13150,13150,0
|
|
20230713,152500,116095350,13150,13150,13150,13150,0
|
|
20230713,152400,116095350,13150,13150,13150,13150,0
|
|
20230713,152300,116095350,13150,13150,13150,13150,0
|
|
20230713,152200,116095350,13150,13150,13150,13150,0
|
|
20230713,152100,116095350,13150,13150,13150,13150,0
|
|
20230713,152000,116095350,13150,13150,13150,13150,0
|
|
20230713,151900,116095350,13150,13150,13150,13150,1
|
|
20230713,151800,116082200,13190,13190,13190,13190,3
|
|
20230713,151700,116042630,13150,13190,13190,13150,2
|
|
20230713,151600,116016290,13150,13150,13150,13150,0
|
|
20230713,151500,116016290,13150,13170,13170,13150,3
|
|
20230713,151400,115976800,13170,13150,13170,13150,6
|
|
20230713,151300,115897800,13150,13150,13150,13150,10
|
|
20230713,151200,115766300,13150,13150,13150,13150,0
|
|
20230713,151100,115766300,13150,13150,13150,13150,0
|
|
20230713,151000,115766300,13150,13160,13160,13150,3
|
|
20230713,150900,115726840,13160,13160,13160,13160,0
|
|
20230713,150800,115726840,13160,13160,13160,13160,1
|
|
20230713,150700,115713680,13150,13150,13150,13150,0
|
|
20230713,150600,115713680,13150,13190,13190,13150,11
|
|
20230713,150500,115568630,13150,13150,13150,13150,0
|
|
20230713,150400,115568630,13150,13150,13150,13150,0
|
|
20230713,150300,115568630,13150,13150,13150,13150,0
|
|
20230713,150200,115568630,13150,13140,13150,13140,20
|
|
20230713,150100,115305640,13150,13150,13150,13150,0
|
|
20230713,150000,115305640,13150,13150,13150,13150,10
|
|
20230713,145900,115174140,13140,13140,13140,13140,0
|
|
20230713,145800,115174140,13140,13140,13140,13140,2
|
|
20230713,145700,115147860,13140,13140,13140,13140,0
|
|
20230713,145600,115147860,13140,13140,13140,13140,0
|
|
20230713,145500,115147860,13140,13140,13140,13140,1
|
|
20230713,145400,115134720,13140,13140,13140,13140,0
|
|
20230713,145300,115134720,13140,13140,13140,13140,91
|
|
20230713,145200,113938980,13140,13140,13140,13140,50
|
|
20230713,145100,113281980,13140,13140,13140,13140,88
|
|
20230713,145000,112125660,13150,13150,13150,13150,3
|
|
20230713,144900,112086210,13150,13150,13150,13150,0
|
|
20230713,144800,112086210,13150,13150,13150,13150,9
|
|
20230713,144700,111967860,13150,13150,13150,13150,1
|
|
20230713,144600,111954710,13150,13150,13150,13150,0
|
|
20230713,144500,111954710,13150,13150,13150,13150,0
|
|
20230713,144400,111954710,13150,13150,13150,13150,0
|
|
20230713,144300,111954710,13150,13150,13150,13150,1
|
|
20230713,144200,111941560,13150,13150,13150,13150,0
|
|
20230713,144100,111941560,13150,13150,13150,13150,0
|
|
20230713,144000,111941560,13150,13150,13150,13150,0
|
|
20230713,143900,111941560,13150,13150,13150,13150,1
|
|
20230713,143800,111928410,13150,13150,13150,13150,0
|
|
20230713,143700,111928410,13150,13150,13150,13150,111
|
|
20230713,143600,110468760,13140,13140,13140,13140,1
|
|
20230713,143500,110455620,13140,13140,13140,13140,0
|
|
20230713,143400,110455620,13140,13140,13140,13140,0
|
|
20230713,143300,110455620,13140,13140,13140,13140,0
|
|
20230713,143200,110455620,13140,13140,13140,13140,1
|
|
20230713,143100,110442480,13150,13150,13150,13150,5
|
|
20230713,143000,110376730,13150,13150,13150,13150,0
|
|
20230713,142900,110376730,13150,13150,13150,13150,12
|
|
20230713,142800,110218930,13150,13150,13150,13150,1
|
|
20230713,142700,110205780,13140,13140,13140,13140,0
|
|
20230713,142600,110205780,13140,13140,13140,13140,0
|
|
20230713,142500,110205780,13140,13140,13140,13140,0
|
|
20230713,142400,110205780,13140,13140,13140,13140,1
|
|
20230713,142300,110192640,13140,13140,13140,13140,0
|
|
20230713,142200,110192640,13140,13140,13140,13140,0
|
|
20230713,142100,110192640,13140,13140,13140,13140,0
|
|
20230713,142000,110192640,13140,13140,13140,13140,2
|
|
20230713,141900,110166360,13140,13140,13140,13140,16
|
|
20230713,141800,109956120,13140,13140,13140,13140,0
|
|
20230713,141700,109956120,13140,13120,13140,13120,436
|
|
20230713,141600,104228480,13120,13130,13130,13120,700
|
|
20230713,141500,95044380,13120,13120,13120,13120,0
|
|
20230713,141400,95044380,13120,13120,13120,13120,0
|
|
20230713,141300,95044380,13120,13120,13120,13120,0
|
|
20230713,141200,95044380,13120,13120,13120,13120,1
|
|
20230713,141100,95031260,13180,13180,13180,13180,0
|
|
20230713,141000,95031260,13180,13180,13180,13180,0
|
|
20230713,140900,95031260,13180,13180,13180,13180,0
|
|
20230713,140800,95031260,13180,13180,13180,13180,3
|
|
20230713,140700,94991720,13120,13120,13120,13120,0
|
|
20230713,140600,94991720,13120,13140,13140,13120,200
|
|
20230713,140500,92365650,13190,13190,13190,13190,0
|
|
20230713,140400,92365650,13190,13190,13190,13190,0
|
|
20230713,140300,92365650,13190,13190,13190,13190,0
|
|
20230713,140200,92365650,13190,13190,13190,13190,0
|
|
20230713,140100,92365650,13190,13190,13190,13190,0
|
|
20230713,140000,92365650,13190,13140,13190,13140,3
|
|
20230713,135900,92326130,13140,13140,13140,13140,35
|
|
20230713,135800,91866230,13140,13160,13160,13140,369
|
|
20230713,135700,87013150,13160,13160,13160,13160,26
|
|
20230713,135600,86670990,13160,13170,13170,13160,137
|
|
20230713,135500,84866760,13170,13180,13180,13170,27
|
|
20230713,135400,84511160,13180,13180,13180,13180,1
|
|
20230713,135300,84497980,13190,13190,13190,13190,1
|
|
20230713,135200,84484790,13190,13190,13190,13190,0
|
|
20230713,135100,84484790,13190,13190,13190,13190,11
|
|
20230713,135000,84339700,13180,13180,13180,13180,0
|
|
20230713,134900,84339700,13180,13180,13180,13180,0
|
|
20230713,134800,84339700,13180,13180,13180,13180,0
|
|
20230713,134700,84339700,13180,13180,13180,13180,5
|
|
20230713,134600,84273800,13180,13180,13180,13180,0
|
|
20230713,134500,84273800,13180,13180,13180,13180,0
|
|
20230713,134400,84273800,13180,13180,13180,13180,0
|
|
20230713,134300,84273800,13180,13180,13180,13180,103
|
|
20230713,134200,82916260,13180,13180,13180,13180,1
|
|
20230713,134100,82903080,13180,13180,13180,13180,0
|
|
20230713,134000,82903080,13180,13180,13180,13180,60
|
|
20230713,133900,82112280,13180,13180,13180,13180,0
|
|
20230713,133800,82112280,13180,13180,13180,13180,8
|
|
20230713,133700,82006840,13180,13180,13180,13180,0
|
|
20230713,133600,82006840,13180,13180,13180,13180,0
|
|
20230713,133500,82006840,13180,13190,13190,13180,2
|
|
20230713,133400,81980470,13190,13190,13190,13190,0
|
|
20230713,133300,81980470,13190,13190,13190,13190,1
|
|
20230713,133200,81967280,13190,13190,13190,13190,0
|
|
20230713,133100,81967280,13190,13190,13190,13190,0
|
|
20230713,133000,81967280,13190,13190,13190,13190,0
|
|
20230713,132900,81967280,13190,13190,13190,13190,0
|
|
20230713,132800,81967280,13190,13190,13190,13190,0
|
|
20230713,132700,81967280,13190,13190,13190,13190,15
|
|
20230713,132600,81769430,13180,13180,13180,13180,0
|
|
20230713,132500,81769430,13180,13180,13180,13180,0
|
|
20230713,132400,81769430,13180,13180,13180,13180,6
|
|
20230713,132300,81690350,13180,13180,13180,13180,0
|
|
20230713,132200,81690350,13180,13180,13180,13180,0
|
|
20230713,132100,81690350,13180,13180,13180,13180,0
|
|
20230713,132000,81690350,13180,13180,13180,13180,3
|
|
20230713,131900,81650810,13180,13180,13180,13180,0
|
|
20230713,131800,81650810,13180,13180,13180,13180,0
|
|
20230713,131700,81650810,13180,13180,13180,13180,0
|
|
20230713,131600,81650810,13180,13180,13180,13180,2
|
|
20230713,131500,81624450,13180,13180,13180,13180,0
|
|
20230713,131400,81624450,13180,13180,13180,13180,0
|
|
20230713,131300,81624450,13180,13180,13180,13180,0
|
|
20230713,131200,81624450,13180,13180,13180,13180,0
|
|
20230713,131100,81624450,13180,13180,13180,13180,0
|
|
20230713,131000,81624450,13180,13180,13180,13180,0
|
|
20230713,130900,81624450,13180,13180,13180,13180,0
|
|
20230713,130800,81624450,13180,13180,13180,13180,0
|
|
20230713,130700,81624450,13180,13180,13180,13180,0
|
|
20230713,130600,81624450,13180,13180,13180,13180,0
|
|
20230713,130500,81624450,13180,13180,13180,13180,0
|
|
20230713,130400,81624450,13180,13190,13190,13180,2
|
|
20230713,130300,81598080,13190,13190,13190,13190,0
|
|
20230713,130200,81598080,13190,13190,13190,13190,0
|
|
20230713,130100,81598080,13190,13190,13190,13190,0
|
|
20230713,130000,81598080,13190,13190,13190,13190,0
|
|
20230713,125900,81598080,13190,13190,13190,13190,1
|
|
20230713,125800,81584890,13190,13190,13190,13190,0
|
|
20230713,125700,81584890,13190,13190,13190,13190,0
|
|
20230713,125600,81584890,13190,13190,13190,13190,0
|
|
20230713,125500,81584890,13190,13190,13190,13190,0
|
|
20230713,125400,81584890,13190,13190,13190,13190,15
|
|
20230713,125300,81387040,13180,13180,13180,13180,0
|
|
20230713,125200,81387040,13180,13200,13200,13180,10
|
|
20230713,125100,81255220,13180,13180,13180,13180,0
|
|
20230713,125000,81255220,13180,13180,13180,13180,0
|
|
20230713,124900,81255220,13180,13180,13180,13180,15
|
|
20230713,124800,81057520,13180,13180,13180,13180,0
|
|
20230713,124700,81057520,13180,13180,13180,13180,0
|
|
20230713,124600,81057520,13180,13180,13180,13180,0
|
|
20230713,124500,81057520,13180,13180,13180,13180,95
|
|
20230713,124400,79805420,13200,13200,13200,13200,0
|
|
20230713,124300,79805420,13200,13200,13200,13200,0
|
|
20230713,124200,79805420,13200,13200,13200,13200,0
|
|
20230713,124100,79805420,13200,13200,13200,13200,0
|
|
20230713,124000,79805420,13200,13200,13200,13200,0
|
|
20230713,123900,79805420,13200,13200,13200,13200,12
|
|
20230713,123800,79647020,13180,13180,13180,13180,0
|
|
20230713,123700,79647020,13180,13180,13180,13180,0
|
|
20230713,123600,79647020,13180,13180,13180,13180,0
|
|
20230713,123500,79647020,13180,13180,13180,13180,0
|
|
20230713,123400,79647020,13180,13180,13180,13180,0
|
|
20230713,123300,79647020,13180,13180,13180,13180,0
|
|
20230713,123200,79647020,13180,13180,13180,13180,0
|
|
20230713,123100,79647020,13180,13180,13180,13180,0
|
|
20230713,123000,79647020,13180,13180,13180,13180,0
|
|
20230713,122900,79647020,13180,13180,13180,13180,0
|
|
20230713,122800,79647020,13180,13180,13180,13180,0
|
|
20230713,122700,79647020,13180,13180,13180,13180,0
|
|
20230713,122600,79647020,13180,13230,13230,13180,6
|
|
20230713,122500,79567690,13230,13230,13230,13230,1
|
|
20230713,122400,79554460,13230,13230,13230,13230,0
|
|
20230713,122300,79554460,13230,13230,13230,13230,0
|
|
20230713,122200,79554460,13230,13230,13230,13230,0
|
|
20230713,122100,79554460,13230,13230,13230,13230,12
|
|
20230713,122000,79395700,13180,13180,13180,13180,0
|
|
20230713,121900,79395700,13180,13180,13180,13180,9
|
|
20230713,121800,79277080,13180,13170,13180,13170,126
|
|
20230713,121700,77616680,13170,13170,13170,13170,47
|
|
20230713,121600,76997690,13170,13170,13170,13170,0
|
|
20230713,121500,76997690,13170,13170,13170,13170,0
|
|
20230713,121400,76997690,13170,13170,13170,13170,0
|
|
20230713,121300,76997690,13170,13170,13170,13170,2
|
|
20230713,121200,76971350,13150,13150,13150,13150,0
|
|
20230713,121100,76971350,13150,13150,13150,13150,0
|
|
20230713,121000,76971350,13150,13150,13150,13150,0
|
|
20230713,120900,76971350,13150,13150,13150,13150,0
|
|
20230713,120800,76971350,13150,13150,13150,13150,5
|
|
20230713,120700,76905600,13160,13160,13160,13160,5
|
|
20230713,120600,76839800,13170,13170,13170,13170,0
|
|
20230713,120500,76839800,13170,13170,13170,13170,1
|
|
20230713,120400,76826630,13180,13180,13180,13180,0
|
|
20230713,120300,76826630,13180,13180,13180,13180,0
|
|
20230713,120200,76826630,13180,13180,13180,13180,0
|
|
20230713,120100,76826630,13180,13180,13180,13180,0
|
|
20230713,120000,76826630,13180,13180,13180,13180,0
|
|
20230713,115900,76826630,13180,13180,13180,13180,1
|
|
20230713,115800,76813450,13180,13180,13180,13180,0
|
|
20230713,115700,76813450,13180,13180,13180,13180,0
|
|
20230713,115600,76813450,13180,13180,13180,13180,1
|
|
20230713,115500,76800270,13170,13170,13170,13170,0
|
|
20230713,115400,76800270,13170,13170,13170,13170,70
|
|
20230713,115300,75878370,13170,13170,13170,13170,0
|
|
20230713,115200,75878370,13170,13170,13170,13170,0
|
|
20230713,115100,75878370,13170,13170,13170,13170,38
|
|
20230713,115000,75377910,13180,13180,13180,13180,11
|
|
20230713,114900,75232930,13190,13190,13190,13190,0
|
|
20230713,114800,75232930,13190,13200,13200,13190,157
|
|
20230713,114700,73161950,13220,13220,13220,13220,0
|
|
20230713,114600,73161950,13220,13220,13220,13220,0
|
|
20230713,114500,73161950,13220,13220,13220,13220,1
|
|
20230713,114400,73148730,13240,13240,13240,13240,0
|
|
20230713,114300,73148730,13240,13240,13240,13240,0
|
|
20230713,114200,73148730,13240,13240,13240,13240,0
|
|
20230713,114100,73148730,13240,13220,13240,13220,27
|
|
20230713,114000,72791770,13210,13210,13210,13210,0
|
|
20230713,113900,72791770,13210,13230,13230,13210,1197
|
|
20230713,113800,56962530,13230,13230,13230,13230,0
|
|
20230713,113700,56962530,13230,13230,13230,13230,0
|
|
20230713,113600,56962530,13230,13230,13230,13230,5
|
|
20230713,113500,56896380,13240,13240,13240,13240,0
|
|
20230713,113400,56896380,13240,13240,13240,13240,4
|
|
20230713,113300,56843420,13240,13240,13240,13240,41
|
|
20230713,113200,56300580,13240,13240,13240,13240,20
|
|
20230713,113100,56035780,13240,13240,13240,13240,0
|
|
20230713,113000,56035780,13240,13240,13240,13240,0
|
|
20230713,112900,56035780,13240,13240,13240,13240,0
|
|
20230713,112800,56035780,13240,13230,13240,13230,411
|
|
20230713,112700,50597190,13230,13230,13230,13230,3
|
|
20230713,112600,50557500,13230,13230,13230,13230,0
|
|
20230713,112500,50557500,13230,13230,13230,13230,33
|
|
20230713,112400,50120910,13230,13230,13230,13230,0
|
|
20230713,112300,50120910,13230,13230,13230,13230,0
|
|
20230713,112200,50120910,13230,13230,13230,13230,0
|
|
20230713,112100,50120910,13230,13230,13230,13230,27
|
|
20230713,112000,49763700,13240,13240,13240,13240,0
|
|
20230713,111900,49763700,13240,13240,13240,13240,0
|
|
20230713,111800,49763700,13240,13240,13240,13240,2
|
|
20230713,111700,49737220,13240,13240,13240,13240,0
|
|
20230713,111600,49737220,13240,13240,13240,13240,5
|
|
20230713,111500,49671020,13240,13240,13240,13240,0
|
|
20230713,111400,49671020,13240,13230,13240,13230,113
|
|
20230713,111300,48175900,13230,13230,13230,13230,100
|
|
20230713,111200,46852900,13230,13240,13240,13230,13
|
|
20230713,111100,46680800,13230,13230,13230,13230,3
|
|
20230713,111000,46641110,13230,13230,13230,13230,6
|
|
20230713,110900,46561730,13230,13230,13230,13230,0
|
|
20230713,110800,46561730,13230,13230,13230,13230,0
|
|
20230713,110700,46561730,13230,13230,13230,13230,5
|
|
20230713,110600,46495580,13240,13240,13240,13240,0
|
|
20230713,110500,46495580,13240,13230,13240,13230,64
|
|
20230713,110400,45648740,13230,13230,13230,13230,0
|
|
20230713,110300,45648740,13230,13230,13230,13230,0
|
|
20230713,110200,45648740,13230,13230,13230,13230,0
|
|
20230713,110100,45648740,13230,13230,13230,13230,0
|
|
20230713,110000,45648740,13230,13230,13230,13230,100
|
|
20230713,105900,44325740,13230,13230,13230,13230,0
|
|
20230713,105800,44325740,13230,13230,13230,13230,0
|
|
20230713,105700,44325740,13230,13230,13230,13230,500
|
|
20230713,105600,37710740,13230,13230,13230,13230,0
|
|
20230713,105500,37710740,13230,13230,13230,13230,0
|
|
20230713,105400,37710740,13230,13230,13230,13230,25
|
|
20230713,105300,37379990,13230,13230,13230,13230,2
|
|
20230713,105200,37353530,13230,13230,13230,13230,0
|
|
20230713,105100,37353530,13230,13220,13230,13220,31
|
|
20230713,105000,36943410,13230,13230,13230,13230,0
|
|
20230713,104900,36943410,13230,13230,13230,13230,0
|
|
20230713,104800,36943410,13230,13230,13230,13230,0
|
|
20230713,104700,36943410,13230,13230,13230,13230,0
|
|
20230713,104600,36943410,13230,13230,13230,13230,0
|
|
20230713,104500,36943410,13230,13230,13230,13230,19
|
|
20230713,104400,36692040,13230,13230,13230,13230,2
|
|
20230713,104300,36665580,13230,13230,13230,13230,0
|
|
20230713,104200,36665580,13230,13230,13230,13230,0
|
|
20230713,104100,36665580,13230,13220,13230,13220,11
|
|
20230713,104000,36520140,13220,13220,13220,13220,0
|
|
20230713,103900,36520140,13220,13220,13220,13220,11
|
|
20230713,103800,36374720,13220,13220,13220,13220,114
|
|
20230713,103700,34867640,13220,13220,13220,13220,13
|
|
20230713,103600,34695780,13220,13220,13220,13220,11
|
|
20230713,103500,34550360,13220,13220,13220,13220,0
|
|
20230713,103400,34550360,13220,13220,13220,13220,11
|
|
20230713,103300,34404940,13220,13220,13220,13220,0
|
|
20230713,103200,34404940,13220,13210,13220,13210,11
|
|
20230713,103100,34259600,13210,13210,13210,13210,1
|
|
20230713,103000,34246390,13210,13210,13210,13210,11
|
|
20230713,102900,34101080,13170,13220,13220,13170,81
|
|
20230713,102800,33033760,13220,13220,13220,13220,0
|
|
20230713,102700,33033760,13220,13220,13220,13220,11
|
|
20230713,102600,32888340,13220,13220,13220,13220,11
|
|
20230713,102500,32742920,13170,13170,13170,13170,0
|
|
20230713,102400,32742920,13170,13170,13220,13170,22
|
|
20230713,102300,32452580,13170,13170,13170,13170,23
|
|
20230713,102200,32149670,13220,13220,13220,13220,11
|
|
20230713,102100,32004250,13220,13220,13220,13220,11
|
|
20230713,102000,31858830,13220,13170,13220,13170,70
|
|
20230713,101900,30936880,13170,13170,13170,13170,8
|
|
20230713,101800,30831520,13170,13220,13220,13160,40
|
|
20230713,101700,30304880,13220,13220,13220,13220,0
|
|
20230713,101600,30304880,13220,13220,13220,13220,1
|
|
20230713,101500,30291660,13220,13220,13220,13220,2
|
|
20230713,101400,30265220,13220,13220,13220,13220,0
|
|
20230713,101300,30265220,13220,13220,13220,13220,2
|
|
20230713,101200,30238780,13220,13210,13220,13210,12
|
|
20230713,101100,30080150,13200,13200,13200,13200,2
|
|
20230713,101000,30053750,13220,13170,13220,13170,15
|
|
20230713,100900,29855650,13160,13160,13160,13160,0
|
|
20230713,100800,29855650,13160,13160,13160,13160,0
|
|
20230713,100700,29855650,13160,13160,13160,13160,30
|
|
20230713,100600,29460850,13220,13220,13220,13220,0
|
|
20230713,100500,29460850,13220,13220,13220,13220,0
|
|
20230713,100400,29460850,13220,13220,13220,13220,1
|
|
20230713,100300,29447630,13230,13230,13230,13230,0
|
|
20230713,100200,29447630,13230,13160,13230,13160,349
|
|
20230713,100100,24850770,13150,13150,13150,13150,0
|
|
20230713,100000,24850770,13150,13150,13150,13150,0
|
|
20230713,095900,24850770,13150,13150,13150,13150,8
|
|
20230713,095800,24745570,13140,13140,13140,13140,0
|
|
20230713,095700,24745570,13140,13140,13140,13140,0
|
|
20230713,095600,24745570,13140,13140,13140,13140,0
|
|
20230713,095500,24745570,13140,13140,13140,13140,155
|
|
20230713,095400,22708870,13150,13150,13150,13150,20
|
|
20230713,095300,22445870,13150,13150,13150,13150,2
|
|
20230713,095200,22419570,13160,13160,13160,13160,0
|
|
20230713,095100,22419570,13160,13160,13160,13160,0
|
|
20230713,095000,22419570,13160,13160,13160,13160,1
|
|
20230713,094900,22406410,13160,13160,13160,13160,0
|
|
20230713,094800,22406410,13160,13160,13160,13160,0
|
|
20230713,094700,22406410,13160,13160,13160,13160,1
|
|
20230713,094600,22393250,13160,13160,13160,13160,16
|
|
20230713,094500,22182690,13160,13160,13160,13160,0
|
|
20230713,094400,22182690,13160,13160,13160,13160,0
|
|
20230713,094300,22182690,13160,13160,13160,13160,0
|
|
20230713,094200,22182690,13160,13160,13160,13160,217
|
|
20230713,094100,19326970,13160,13160,13160,13160,4
|
|
20230713,094000,19274330,13160,13160,13160,13160,0
|
|
20230713,093900,19274330,13160,13160,13160,13160,0
|
|
20230713,093800,19274330,13160,13150,13160,13150,16
|
|
20230713,093700,19063830,13130,13140,13150,13130,184
|
|
20230713,093600,16646010,13150,13150,13150,13150,1
|
|
20230713,093500,16632860,13150,13150,13150,13150,0
|
|
20230713,093400,16632860,13150,13150,13150,13150,0
|
|
20230713,093300,16632860,13150,13150,13150,13150,0
|
|
20230713,093200,16632860,13150,13150,13150,13150,72
|
|
20230713,093100,15686060,13150,13150,13150,13150,1
|
|
20230713,093000,15672910,13150,13150,13150,13150,0
|
|
20230713,092900,15672910,13150,13150,13150,13150,1
|
|
20230713,092800,15659760,13170,13170,13170,13170,0
|
|
20230713,092700,15659760,13170,13170,13170,13170,0
|
|
20230713,092600,15659760,13170,13170,13170,13170,0
|
|
20230713,092500,15659760,13170,13180,13180,13140,269
|
|
20230713,092400,12123770,13190,13190,13190,13190,0
|
|
20230713,092300,12123770,13190,13190,13190,13180,152
|
|
20230713,092200,10118900,13210,13210,13210,13210,0
|
|
20230713,092100,10118900,13210,13210,13210,13210,1
|
|
20230713,092000,10105690,13210,13210,13210,13210,0
|
|
20230713,091900,10105690,13210,13140,13210,13140,15
|
|
20230713,091800,9908480,13130,13130,13130,13130,10
|
|
20230713,091700,9777180,13140,13140,13140,13140,2
|
|
20230713,091600,9750900,13130,13130,13130,13130,61
|
|
20230713,091500,8949970,13130,13130,13130,13130,255
|
|
20230713,091400,5601820,13130,13140,13140,13130,54
|
|
20230713,091300,4892300,13150,13150,13150,13150,196
|
|
20230713,091200,2314900,13150,13160,13160,13150,55
|
|
20230713,091100,1591590,13160,13160,13160,13160,0
|
|
20230713,091000,1591590,13160,13160,13160,13160,0
|
|
20230713,090900,1591590,13160,13160,13160,13160,0
|
|
20230713,090800,1591590,13160,13160,13160,13160,0
|
|
20230713,090700,1591590,13160,13160,13160,13160,0
|
|
20230713,090600,1591590,13160,13160,13160,13160,1
|
|
20230713,090500,1578430,13160,13160,13160,13160,1
|
|
20230713,090400,1565270,13160,13160,13160,13160,1
|
|
20230713,090300,1552110,13160,13160,13160,13160,2
|
|
20230713,090200,1525790,13280,13280,13280,13280,0
|
|
20230713,090100,1525790,13280,13280,13280,13280,0
|
|
20230713,090000,1525790,13280,13140,13290,13140,116
|