578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,183500,183959010,13080,13080,13080,13080,191
|
|
20230714,183400,183959010,13080,13080,13080,13080,0
|
|
20230714,183300,183959010,13080,13080,13080,13080,0
|
|
20230714,183200,183959010,13080,13080,13080,13080,0
|
|
20230714,183100,183959010,13080,13080,13080,13080,0
|
|
20230714,183000,183959010,13080,13080,13080,13080,0
|
|
20230714,182900,183959010,13080,13080,13080,13080,0
|
|
20230714,182800,183959010,13080,13080,13080,13080,0
|
|
20230714,182700,183959010,13080,13080,13080,13080,0
|
|
20230714,182600,183959010,13080,13080,13080,13080,0
|
|
20230714,182500,183959010,13080,13080,13080,13080,0
|
|
20230714,182400,183959010,13080,13080,13080,13080,0
|
|
20230714,182300,183959010,13080,13080,13080,13080,0
|
|
20230714,182200,183959010,13080,13080,13080,13080,0
|
|
20230714,182100,183959010,13080,13080,13080,13080,0
|
|
20230714,182000,183959010,13080,13080,13080,13080,0
|
|
20230714,181900,183959010,13080,13080,13080,13080,0
|
|
20230714,181800,183959010,13080,13080,13080,13080,0
|
|
20230714,181700,183959010,13080,13080,13080,13080,0
|
|
20230714,181600,183959010,13080,13080,13080,13080,0
|
|
20230714,181500,183959010,13080,13080,13080,13080,0
|
|
20230714,181400,183959010,13080,13080,13080,13080,0
|
|
20230714,181300,183959010,13080,13080,13080,13080,0
|
|
20230714,181200,183959010,13080,13080,13080,13080,0
|
|
20230714,181100,183959010,13080,13080,13080,13080,0
|
|
20230714,181000,183959010,13080,13080,13080,13080,0
|
|
20230714,180900,183959010,13080,13080,13080,13080,0
|
|
20230714,180800,183959010,13080,13080,13080,13080,0
|
|
20230714,180700,183959010,13080,13080,13080,13080,0
|
|
20230714,180600,183959010,13080,13080,13080,13080,0
|
|
20230714,180500,183959010,13080,13080,13080,13080,191
|
|
20230714,180400,183959010,13080,13080,13080,13080,0
|
|
20230714,180300,183959010,13080,13080,13080,13080,0
|
|
20230714,180200,183959010,13080,13080,13080,13080,0
|
|
20230714,180100,183959010,13080,13080,13080,13080,0
|
|
20230714,180000,183959010,13080,13080,13080,13080,0
|
|
20230714,175900,183959010,13080,13080,13080,13080,0
|
|
20230714,175800,183959010,13080,13080,13080,13080,0
|
|
20230714,175700,183959010,13080,13080,13080,13080,0
|
|
20230714,175600,183959010,13080,13080,13080,13080,0
|
|
20230714,175500,183959010,13080,13080,13080,13080,0
|
|
20230714,175400,183959010,13080,13080,13080,13080,0
|
|
20230714,175300,183959010,13080,13080,13080,13080,0
|
|
20230714,175200,183959010,13080,13080,13080,13080,0
|
|
20230714,175100,183959010,13080,13080,13080,13080,0
|
|
20230714,175000,183959010,13080,13080,13080,13080,0
|
|
20230714,174900,183959010,13080,13080,13080,13080,0
|
|
20230714,174800,183959010,13080,13080,13080,13080,0
|
|
20230714,174700,183959010,13080,13080,13080,13080,0
|
|
20230714,174600,183959010,13080,13080,13080,13080,0
|
|
20230714,174500,183959010,13080,13080,13080,13080,0
|
|
20230714,174400,183959010,13080,13080,13080,13080,0
|
|
20230714,174300,183959010,13080,13080,13080,13080,0
|
|
20230714,174200,183959010,13080,13080,13080,13080,0
|
|
20230714,174100,183959010,13080,13080,13080,13080,0
|
|
20230714,174000,183959010,13080,13080,13080,13080,0
|
|
20230714,173900,183959010,13080,13080,13080,13080,0
|
|
20230714,173800,183959010,13080,13080,13080,13080,0
|
|
20230714,173700,183959010,13080,13080,13080,13080,0
|
|
20230714,173600,183959010,13080,13080,13080,13080,0
|
|
20230714,173500,183959010,13080,13080,13080,13080,191
|
|
20230714,173400,183959010,13080,13080,13080,13080,0
|
|
20230714,173300,183959010,13080,13080,13080,13080,0
|
|
20230714,173200,183959010,13080,13080,13080,13080,0
|
|
20230714,173100,183959010,13080,13080,13080,13080,0
|
|
20230714,173000,183959010,13080,13080,13080,13080,0
|
|
20230714,172900,183959010,13080,13080,13080,13080,0
|
|
20230714,172800,183959010,13080,13080,13080,13080,0
|
|
20230714,172700,183959010,13080,13080,13080,13080,0
|
|
20230714,172600,183959010,13080,13080,13080,13080,0
|
|
20230714,172500,183959010,13080,13080,13080,13080,0
|
|
20230714,172400,183959010,13080,13080,13080,13080,0
|
|
20230714,172300,183959010,13080,13080,13080,13080,0
|
|
20230714,172200,183959010,13080,13080,13080,13080,0
|
|
20230714,172100,183959010,13080,13080,13080,13080,0
|
|
20230714,172000,183959010,13080,13080,13080,13080,0
|
|
20230714,171900,183959010,13080,13080,13080,13080,0
|
|
20230714,171800,183959010,13080,13080,13080,13080,0
|
|
20230714,171700,183959010,13080,13080,13080,13080,0
|
|
20230714,171600,183959010,13080,13080,13080,13080,0
|
|
20230714,171500,183959010,13080,13080,13080,13080,0
|
|
20230714,171400,183959010,13080,13080,13080,13080,0
|
|
20230714,171300,183959010,13080,13080,13080,13080,0
|
|
20230714,171200,183959010,13080,13080,13080,13080,0
|
|
20230714,171100,183959010,13080,13080,13080,13080,0
|
|
20230714,171000,183959010,13080,13080,13080,13080,0
|
|
20230714,170900,183959010,13080,13080,13080,13080,0
|
|
20230714,170800,183959010,13080,13080,13080,13080,0
|
|
20230714,170700,183959010,13080,13080,13080,13080,0
|
|
20230714,170600,183959010,13080,13080,13080,13080,0
|
|
20230714,170500,183959010,13080,13080,13080,13080,191
|
|
20230714,170400,183959010,13080,13080,13080,13080,0
|
|
20230714,170300,183959010,13080,13080,13080,13080,0
|
|
20230714,170200,183959010,13080,13080,13080,13080,0
|
|
20230714,170100,183959010,13080,13080,13080,13080,0
|
|
20230714,170000,183959010,13080,13080,13080,13080,0
|
|
20230714,165900,183959010,13080,13080,13080,13080,0
|
|
20230714,165800,183959010,13080,13080,13080,13080,0
|
|
20230714,165700,183959010,13080,13080,13080,13080,0
|
|
20230714,165600,183959010,13080,13080,13080,13080,0
|
|
20230714,165500,183959010,13080,13080,13080,13080,0
|
|
20230714,165400,183959010,13080,13080,13080,13080,0
|
|
20230714,165300,183959010,13080,13080,13080,13080,0
|
|
20230714,165200,183959010,13080,13080,13080,13080,0
|
|
20230714,165100,183959010,13080,13080,13080,13080,0
|
|
20230714,165000,183959010,13080,13080,13080,13080,0
|
|
20230714,164900,183959010,13080,13080,13080,13080,0
|
|
20230714,164800,183959010,13080,13080,13080,13080,0
|
|
20230714,164700,183959010,13080,13080,13080,13080,0
|
|
20230714,164600,183959010,13080,13080,13080,13080,0
|
|
20230714,164500,183959010,13080,13080,13080,13080,0
|
|
20230714,164400,183959010,13080,13080,13080,13080,0
|
|
20230714,164300,183959010,13080,13080,13080,13080,0
|
|
20230714,164200,183959010,13080,13080,13080,13080,0
|
|
20230714,164100,183959010,13080,13080,13080,13080,0
|
|
20230714,164000,183959010,13080,13080,13080,13080,0
|
|
20230714,163900,183959010,13080,13080,13080,13080,0
|
|
20230714,163800,183959010,13080,13080,13080,13080,0
|
|
20230714,163700,183959010,13080,13080,13080,13080,0
|
|
20230714,163600,183959010,13080,13080,13080,13080,0
|
|
20230714,163500,183959010,13080,13080,13080,13080,191
|
|
20230714,163400,183959010,13080,13080,13080,13080,0
|
|
20230714,163300,183959010,13080,13080,13080,13080,0
|
|
20230714,163200,183959010,13080,13080,13080,13080,0
|
|
20230714,163100,183959010,13080,13080,13080,13080,0
|
|
20230714,163000,183959010,13080,13080,13080,13080,0
|
|
20230714,162900,183959010,13080,13080,13080,13080,0
|
|
20230714,162800,183959010,13080,13080,13080,13080,0
|
|
20230714,162700,183959010,13080,13080,13080,13080,0
|
|
20230714,162600,183959010,13080,13080,13080,13080,0
|
|
20230714,162500,183959010,13080,13080,13080,13080,0
|
|
20230714,162400,183959010,13080,13080,13080,13080,0
|
|
20230714,162300,183959010,13080,13080,13080,13080,0
|
|
20230714,162200,183959010,13080,13080,13080,13080,0
|
|
20230714,162100,183959010,13080,13080,13080,13080,0
|
|
20230714,162000,183959010,13080,13080,13080,13080,0
|
|
20230714,161900,183959010,13080,13080,13080,13080,0
|
|
20230714,161800,183959010,13080,13080,13080,13080,0
|
|
20230714,161700,183959010,13080,13080,13080,13080,0
|
|
20230714,161600,183959010,13080,13080,13080,13080,0
|
|
20230714,161500,183959010,13080,13080,13080,13080,0
|
|
20230714,161400,183959010,13080,13080,13080,13080,0
|
|
20230714,161300,183959010,13080,13080,13080,13080,0
|
|
20230714,161200,183959010,13080,13080,13080,13080,0
|
|
20230714,161100,183959010,13080,13080,13080,13080,0
|
|
20230714,161000,183959010,13080,13080,13080,13080,0
|
|
20230714,160900,183959010,13080,13080,13080,13080,0
|
|
20230714,160800,183959010,13080,13080,13080,13080,0
|
|
20230714,160700,183959010,13080,13080,13080,13080,0
|
|
20230714,160600,183959010,13080,13080,13080,13080,0
|
|
20230714,160500,183959010,13080,13080,13080,13080,191
|
|
20230714,160400,183959010,13080,13080,13080,13080,0
|
|
20230714,160300,183959010,13080,13080,13080,13080,0
|
|
20230714,160200,183959010,13080,13080,13080,13080,0
|
|
20230714,160100,183959010,13080,13080,13080,13080,0
|
|
20230714,160000,183959010,13080,13080,13080,13080,0
|
|
20230714,155900,183959010,13080,13080,13080,13080,0
|
|
20230714,155800,183959010,13080,13080,13080,13080,0
|
|
20230714,155700,183959010,13080,13080,13080,13080,0
|
|
20230714,155600,183959010,13080,13080,13080,13080,0
|
|
20230714,155500,183959010,13080,13080,13080,13080,0
|
|
20230714,155400,183959010,13080,13080,13080,13080,0
|
|
20230714,155300,183959010,13080,13080,13080,13080,0
|
|
20230714,155200,183959010,13080,13080,13080,13080,0
|
|
20230714,155100,183959010,13080,13080,13080,13080,0
|
|
20230714,155000,183959010,13080,13080,13080,13080,0
|
|
20230714,154900,183959010,13080,13080,13080,13080,0
|
|
20230714,154800,183959010,13080,13080,13080,13080,0
|
|
20230714,154700,183959010,13080,13080,13080,13080,0
|
|
20230714,154600,183959010,13080,13080,13080,13080,0
|
|
20230714,154500,183959010,13080,13080,13080,13080,0
|
|
20230714,154400,183959010,13080,13080,13080,13080,0
|
|
20230714,154300,183959010,13080,13080,13080,13080,0
|
|
20230714,154200,183959010,13080,13080,13080,13080,0
|
|
20230714,154100,183959010,13080,13080,13080,13080,0
|
|
20230714,154000,183959010,13080,13080,13080,13080,0
|
|
20230714,153900,183959010,13080,13080,13080,13080,0
|
|
20230714,153800,183959010,13080,13080,13080,13080,0
|
|
20230714,153700,183959010,13080,13080,13080,13080,0
|
|
20230714,153600,183959010,13080,13080,13080,13080,0
|
|
20230714,153500,183959010,13080,13080,13080,13080,191
|
|
20230714,153400,183959010,13080,13080,13080,13080,0
|
|
20230714,153300,183959010,13080,13080,13080,13080,0
|
|
20230714,153200,183959010,13080,13080,13080,13080,0
|
|
20230714,153100,183959010,13080,13080,13080,13080,0
|
|
20230714,153000,183959010,13080,13080,13080,13080,191
|
|
20230714,152900,181460730,13070,13070,13070,13070,0
|
|
20230714,152800,181460730,13070,13070,13070,13070,0
|
|
20230714,152700,181460730,13070,13070,13070,13070,0
|
|
20230714,152600,181460730,13070,13070,13070,13070,0
|
|
20230714,152500,181460730,13070,13070,13070,13070,0
|
|
20230714,152400,181460730,13070,13070,13070,13070,0
|
|
20230714,152300,181460730,13070,13070,13070,13070,0
|
|
20230714,152200,181460730,13070,13070,13070,13070,0
|
|
20230714,152100,181460730,13070,13070,13070,13070,0
|
|
20230714,152000,181460730,13070,13070,13070,13070,0
|
|
20230714,151900,181460730,13070,13060,13070,13060,69
|
|
20230714,151800,180559260,13060,13060,13060,13060,32
|
|
20230714,151700,180141340,13060,13060,13060,13060,0
|
|
20230714,151600,180141340,13060,13060,13060,13060,12
|
|
20230714,151500,179984620,13060,13060,13060,13060,5
|
|
20230714,151400,179919320,13050,13040,13050,13040,14
|
|
20230714,151300,179736690,13050,13060,13060,13050,15
|
|
20230714,151200,179540800,13050,13050,13050,13050,0
|
|
20230714,151100,179540800,13050,13060,13060,13050,14
|
|
20230714,151000,179357980,13060,13060,13060,13060,12
|
|
20230714,150900,179201260,13050,13050,13050,13050,0
|
|
20230714,150800,179201260,13050,13050,13050,13040,96
|
|
20230714,150700,177948470,13050,13050,13050,13050,12
|
|
20230714,150600,177791870,13040,13050,13050,13040,3
|
|
20230714,150500,177752730,13050,13050,13050,13050,12
|
|
20230714,150400,177596130,13050,13050,13050,13050,12
|
|
20230714,150300,177439530,13030,13040,13040,13030,144
|
|
20230714,150200,175562520,13040,13040,13050,13040,62
|
|
20230714,150100,174753920,13050,13030,13050,13030,18
|
|
20230714,150000,174519350,13030,13040,13040,13030,155
|
|
20230714,145900,172499180,13050,13050,13050,13050,39
|
|
20230714,145800,171990230,13060,13060,13060,13060,0
|
|
20230714,145700,171990230,13060,13060,13060,13060,12
|
|
20230714,145600,171833510,13060,13060,13060,13060,12
|
|
20230714,145500,171676790,13060,13060,13060,13060,1
|
|
20230714,145400,171663730,13060,13060,13060,13060,12
|
|
20230714,145300,171507010,13060,13070,13070,13060,20
|
|
20230714,145200,171245690,13070,13070,13070,13070,0
|
|
20230714,145100,171245690,13070,13070,13070,13070,12
|
|
20230714,145000,171088850,13070,13070,13070,13070,12
|
|
20230714,144900,170932010,13070,13070,13070,13070,2
|
|
20230714,144800,170905870,13070,13070,13070,13070,12
|
|
20230714,144700,170749030,13080,13080,13080,13080,14
|
|
20230714,144600,170565910,13070,13070,13070,13070,0
|
|
20230714,144500,170565910,13070,13070,13070,13070,94
|
|
20230714,144400,169337330,13070,13070,13070,13070,12
|
|
20230714,144300,169180490,13070,13070,13070,13070,0
|
|
20230714,144200,169180490,13070,13070,13070,13070,19
|
|
20230714,144100,168932160,13070,13070,13070,13070,0
|
|
20230714,144000,168932160,13070,13070,13070,13070,12
|
|
20230714,143900,168775320,13070,13070,13070,13070,12
|
|
20230714,143800,168618480,13070,13070,13070,13070,0
|
|
20230714,143700,168618480,13070,13070,13070,13070,67
|
|
20230714,143600,167742790,13070,13070,13070,13070,13
|
|
20230714,143500,167572880,13070,13070,13070,13070,0
|
|
20230714,143400,167572880,13070,13070,13070,13070,14
|
|
20230714,143300,167389900,13060,13060,13060,13060,71
|
|
20230714,143200,166462640,13070,13070,13070,13070,1
|
|
20230714,143100,166449570,13070,13070,13070,13070,12
|
|
20230714,143000,166292730,13060,13060,13060,13060,52
|
|
20230714,142900,165613610,13060,13060,13060,13060,3
|
|
20230714,142800,165574430,13060,13060,13060,13060,12
|
|
20230714,142700,165417710,13050,13050,13050,13050,52
|
|
20230714,142600,164739110,13050,13050,13050,13050,3
|
|
20230714,142500,164699960,13050,13050,13050,13050,13
|
|
20230714,142400,164530310,13050,13050,13050,13050,12
|
|
20230714,142300,164373710,13050,13050,13050,13050,0
|
|
20230714,142200,164373710,13050,13050,13050,13050,33
|
|
20230714,142100,163943060,13050,13050,13050,13050,112
|
|
20230714,142000,162481460,13050,13050,13050,13050,4
|
|
20230714,141900,162429260,13050,13050,13050,13050,13
|
|
20230714,141800,162259610,13050,13050,13050,13050,0
|
|
20230714,141700,162259610,13050,13050,13050,13050,12
|
|
20230714,141600,162103010,13050,13050,13050,13050,13
|
|
20230714,141500,161933360,13050,13050,13050,13050,0
|
|
20230714,141400,161933360,13050,13040,13050,13040,23
|
|
20230714,141300,161633320,13050,13050,13050,13050,12
|
|
20230714,141200,161476720,13050,13050,13050,13050,0
|
|
20230714,141100,161476720,13050,13050,13050,13050,12
|
|
20230714,141000,161320120,13050,13050,13050,13050,12
|
|
20230714,140900,161163520,13050,13050,13050,13050,0
|
|
20230714,140800,161163520,13050,13050,13050,13050,12
|
|
20230714,140700,161006920,13050,13050,13050,13050,12
|
|
20230714,140600,160850320,13050,13050,13050,13050,0
|
|
20230714,140500,160850320,13050,13050,13050,13050,12
|
|
20230714,140400,160693720,13050,13050,13050,13050,12
|
|
20230714,140300,160537120,13050,13050,13050,13050,0
|
|
20230714,140200,160537120,13050,13050,13050,13050,12
|
|
20230714,140100,160380520,13030,13030,13030,13030,1
|
|
20230714,140000,160367490,13050,13050,13050,13050,1
|
|
20230714,135900,160354440,13050,13050,13050,13050,1
|
|
20230714,135800,160341390,13030,13030,13030,13020,227
|
|
20230714,135700,157383590,13030,13060,13060,13030,366
|
|
20230714,135600,152612580,13060,13060,13060,13060,0
|
|
20230714,135500,152612580,13060,13060,13060,13060,0
|
|
20230714,135400,152612580,13060,13060,13060,13060,0
|
|
20230714,135300,152612580,13060,13060,13060,13060,0
|
|
20230714,135200,152612580,13060,13060,13060,13060,20
|
|
20230714,135100,152351380,13060,13060,13060,13060,0
|
|
20230714,135000,152351380,13060,13050,13060,13050,170
|
|
20230714,134900,150132440,13060,13060,13060,13060,0
|
|
20230714,134800,150132440,13060,13060,13060,13060,20
|
|
20230714,134700,149871240,13050,13050,13050,13050,0
|
|
20230714,134600,149871240,13050,13050,13050,13050,0
|
|
20230714,134500,149871240,13050,13050,13050,13050,0
|
|
20230714,134400,149871240,13050,13050,13050,13050,0
|
|
20230714,134300,149871240,13050,13050,13050,13050,0
|
|
20230714,134200,149871240,13050,13050,13050,13050,1
|
|
20230714,134100,149858190,13060,13050,13060,13050,28
|
|
20230714,134000,149492780,13050,13050,13050,13050,1
|
|
20230714,133900,149479730,13050,13050,13050,13050,1
|
|
20230714,133800,149466680,13050,13050,13050,13050,0
|
|
20230714,133700,149466680,13050,13050,13050,13050,0
|
|
20230714,133600,149466680,13050,13050,13050,13050,6
|
|
20230714,133500,149388380,13050,13050,13050,13050,0
|
|
20230714,133400,149388380,13050,13050,13050,13050,12
|
|
20230714,133300,149231780,13050,13050,13050,13050,0
|
|
20230714,133200,149231780,13050,13050,13050,13050,0
|
|
20230714,133100,149231780,13050,13050,13050,13050,0
|
|
20230714,133000,149231780,13050,13050,13050,13050,1
|
|
20230714,132900,149218730,13060,13060,13060,13060,0
|
|
20230714,132800,149218730,13060,13060,13060,13060,0
|
|
20230714,132700,149218730,13060,13060,13060,13060,0
|
|
20230714,132600,149218730,13060,13060,13060,13060,0
|
|
20230714,132500,149218730,13060,13060,13060,13060,0
|
|
20230714,132400,149218730,13060,13060,13060,13060,0
|
|
20230714,132300,149218730,13060,13060,13060,13060,0
|
|
20230714,132200,149218730,13060,13060,13060,13060,0
|
|
20230714,132100,149218730,13060,13060,13060,13060,0
|
|
20230714,132000,149218730,13060,13060,13060,13060,7
|
|
20230714,131900,149127310,13060,13060,13060,13060,20
|
|
20230714,131800,148866110,13060,13060,13060,13060,30
|
|
20230714,131700,148474310,13060,13060,13060,13060,0
|
|
20230714,131600,148474310,13060,13060,13060,13060,9
|
|
20230714,131500,148356770,13060,13060,13060,13060,0
|
|
20230714,131400,148356770,13060,13060,13060,13060,0
|
|
20230714,131300,148356770,13060,13060,13060,13060,0
|
|
20230714,131200,148356770,13060,13060,13060,13060,0
|
|
20230714,131100,148356770,13060,13060,13060,13060,2
|
|
20230714,131000,148330650,13040,13050,13060,13040,13
|
|
20230714,130900,148160950,13040,13040,13040,13040,227
|
|
20230714,130800,145200870,13030,13030,13030,13030,0
|
|
20230714,130700,145200870,13030,13030,13030,13030,0
|
|
20230714,130600,145200870,13030,13030,13030,13030,0
|
|
20230714,130500,145200870,13030,13030,13030,13030,0
|
|
20230714,130400,145200870,13030,13030,13030,13030,10
|
|
20230714,130300,145070570,13040,13040,13040,13040,5
|
|
20230714,130200,145005370,13040,13040,13040,13040,0
|
|
20230714,130100,145005370,13040,13040,13040,13040,0
|
|
20230714,130000,145005370,13040,13040,13040,13040,1
|
|
20230714,125900,144992330,13040,13040,13040,13040,0
|
|
20230714,125800,144992330,13040,13040,13040,13040,1
|
|
20230714,125700,144979290,13020,13020,13020,13020,0
|
|
20230714,125600,144979290,13020,13020,13020,13020,0
|
|
20230714,125500,144979290,13020,13020,13020,13020,0
|
|
20230714,125400,144979290,13020,13020,13020,13020,0
|
|
20230714,125300,144979290,13020,13030,13030,13020,700
|
|
20230714,125200,135865190,13030,13030,13030,13030,60
|
|
20230714,125100,135083390,13030,13030,13030,13030,12
|
|
20230714,125000,134927030,13030,13030,13030,13020,10
|
|
20230714,124900,134796810,13030,13030,13030,13030,1
|
|
20230714,124800,134783780,13030,13030,13030,13030,0
|
|
20230714,124700,134783780,13030,13020,13030,13020,18
|
|
20230714,124600,134549320,13030,13030,13030,13030,10
|
|
20230714,124500,134419020,13030,13030,13030,13020,1011
|
|
20230714,124400,121247130,13030,13040,13040,13030,897
|
|
20230714,124300,109557440,13040,13040,13040,13040,8
|
|
20230714,124200,109453120,13050,13050,13050,13050,0
|
|
20230714,124100,109453120,13050,13050,13050,13050,103
|
|
20230714,124000,108108970,13060,13060,13060,13060,0
|
|
20230714,123900,108108970,13060,13060,13060,13060,0
|
|
20230714,123800,108108970,13060,13060,13060,13060,1
|
|
20230714,123700,108095910,13060,13060,13060,13060,0
|
|
20230714,123600,108095910,13060,13060,13060,13060,5
|
|
20230714,123500,108030610,13060,13050,13060,13050,14
|
|
20230714,123400,107847860,13060,13060,13060,13060,0
|
|
20230714,123300,107847860,13060,13060,13060,13060,0
|
|
20230714,123200,107847860,13060,13060,13060,13060,0
|
|
20230714,123100,107847860,13060,13060,13060,13060,1
|
|
20230714,123000,107834800,13050,13050,13050,13050,0
|
|
20230714,122900,107834800,13050,13050,13050,13050,8
|
|
20230714,122800,107730400,13050,13050,13050,13050,0
|
|
20230714,122700,107730400,13050,13050,13050,13050,0
|
|
20230714,122600,107730400,13050,13050,13050,13050,0
|
|
20230714,122500,107730400,13050,13050,13050,13050,8
|
|
20230714,122400,107626000,13060,13060,13060,13060,0
|
|
20230714,122300,107626000,13060,13060,13060,13060,0
|
|
20230714,122200,107626000,13060,13060,13060,13060,0
|
|
20230714,122100,107626000,13060,13060,13060,13060,7
|
|
20230714,122000,107534580,13060,13060,13060,13060,0
|
|
20230714,121900,107534580,13060,13060,13060,13060,0
|
|
20230714,121800,107534580,13060,13060,13060,13060,5
|
|
20230714,121700,107469280,13060,13060,13060,13060,25
|
|
20230714,121600,107142780,13040,13040,13040,13040,242
|
|
20230714,121500,103987100,13040,13040,13040,13040,0
|
|
20230714,121400,103987100,13040,13050,13050,13040,102
|
|
20230714,121300,102656920,13040,13040,13040,13040,1
|
|
20230714,121200,102643880,13050,13050,13050,13050,10
|
|
20230714,121100,102513380,13040,13040,13040,13040,0
|
|
20230714,121000,102513380,13040,13050,13050,13040,23
|
|
20230714,120900,102213450,13050,13050,13050,13050,0
|
|
20230714,120800,102213450,13050,13050,13050,13050,3
|
|
20230714,120700,102174300,13050,13040,13050,13040,8
|
|
20230714,120600,102069910,13040,13040,13040,13040,0
|
|
20230714,120500,102069910,13040,13040,13040,13040,0
|
|
20230714,120400,102069910,13040,13040,13040,13040,0
|
|
20230714,120300,102069910,13040,13040,13040,13040,0
|
|
20230714,120200,102069910,13040,13050,13050,13040,74
|
|
20230714,120100,101104930,13040,13040,13040,13040,0
|
|
20230714,120000,101104930,13040,13040,13040,13040,0
|
|
20230714,115900,101104930,13040,13040,13040,13040,0
|
|
20230714,115800,101104930,13040,13040,13040,13040,0
|
|
20230714,115700,101104930,13040,13050,13060,13040,237
|
|
20230714,115600,98013280,13050,13050,13050,13050,10
|
|
20230714,115500,97882780,13050,13050,13050,13050,8
|
|
20230714,115400,97778380,13050,13050,13050,13050,0
|
|
20230714,115300,97778380,13050,13050,13050,13050,0
|
|
20230714,115200,97778380,13050,13050,13050,13050,0
|
|
20230714,115100,97778380,13050,13050,13050,13050,8
|
|
20230714,115000,97673980,13040,13050,13050,13040,10
|
|
20230714,114900,97543550,13050,13050,13050,13050,10
|
|
20230714,114800,97413050,13050,13050,13050,13050,0
|
|
20230714,114700,97413050,13050,13050,13050,13050,0
|
|
20230714,114600,97413050,13050,13060,13060,13050,30
|
|
20230714,114500,97021450,13050,13050,13050,13050,0
|
|
20230714,114400,97021450,13050,13050,13050,13050,0
|
|
20230714,114300,97021450,13050,13050,13050,13050,8
|
|
20230714,114200,96917050,13050,13050,13050,13050,22
|
|
20230714,114100,96629950,13050,13050,13050,13050,9
|
|
20230714,114000,96512500,13050,13050,13050,13050,14
|
|
20230714,113900,96329800,13050,13050,13050,13050,69
|
|
20230714,113800,95429350,13050,13050,13050,13050,6
|
|
20230714,113700,95351050,13060,13060,13060,13050,8
|
|
20230714,113600,95246610,13050,13050,13050,13050,0
|
|
20230714,113500,95246610,13050,13050,13050,13050,8
|
|
20230714,113400,95142210,13050,13060,13060,13050,14
|
|
20230714,113300,94959420,13070,13070,13070,13070,0
|
|
20230714,113200,94959420,13070,13070,13070,13070,0
|
|
20230714,113100,94959420,13070,13070,13070,13070,1
|
|
20230714,113000,94946350,13060,13060,13060,13060,2
|
|
20230714,112900,94920230,13060,13060,13060,13060,194
|
|
20230714,112800,92386590,13050,13050,13050,13050,0
|
|
20230714,112700,92386590,13050,13050,13050,13050,20
|
|
20230714,112600,92125590,13050,13050,13050,13050,8
|
|
20230714,112500,92021190,13050,13050,13050,13050,0
|
|
20230714,112400,92021190,13050,13050,13050,13050,131
|
|
20230714,112300,90311640,13060,13060,13060,13060,2
|
|
20230714,112200,90285520,13050,13050,13050,13050,8
|
|
20230714,112100,90181120,13050,13050,13050,13050,0
|
|
20230714,112000,90181120,13050,13050,13050,13050,8
|
|
20230714,111900,90076720,13050,13050,13050,13050,0
|
|
20230714,111800,90076720,13050,13050,13050,13050,10
|
|
20230714,111700,89946220,13050,13050,13050,13050,8
|
|
20230714,111600,89841820,13060,13060,13060,13060,0
|
|
20230714,111500,89841820,13060,13060,13060,13060,0
|
|
20230714,111400,89841820,13060,13050,13060,13050,2
|
|
20230714,111300,89815710,13050,13050,13050,13050,5
|
|
20230714,111200,89750460,13060,13060,13060,13060,0
|
|
20230714,111100,89750460,13060,13050,13060,13050,7
|
|
20230714,111000,89659100,13060,13060,13060,13060,0
|
|
20230714,110900,89659100,13060,13060,13060,13060,0
|
|
20230714,110800,89659100,13060,13050,13060,13050,20
|
|
20230714,110700,89397980,13060,13060,13060,13060,0
|
|
20230714,110600,89397980,13060,13060,13060,13060,0
|
|
20230714,110500,89397980,13060,13060,13060,13060,1
|
|
20230714,110400,89384920,13040,13050,13050,13040,225
|
|
20230714,110300,86448900,13060,13060,13060,13060,5
|
|
20230714,110200,86383600,13060,13060,13060,13060,0
|
|
20230714,110100,86383600,13060,13060,13060,13060,0
|
|
20230714,110000,86383600,13060,13060,13060,13040,248
|
|
20230714,105900,83148720,13040,13060,13060,13040,105
|
|
20230714,105800,81779170,13060,13060,13060,13060,0
|
|
20230714,105700,81779170,13060,13060,13060,13060,5
|
|
20230714,105600,81713870,13060,13050,13070,13050,27
|
|
20230714,105500,81361360,13050,13050,13050,13050,0
|
|
20230714,105400,81361360,13050,13050,13050,13050,0
|
|
20230714,105300,81361360,13050,13050,13050,13050,18
|
|
20230714,105200,81126460,13040,13040,13040,13040,0
|
|
20230714,105100,81126460,13040,13030,13040,13030,14
|
|
20230714,105000,80943970,13030,13030,13030,13030,11
|
|
20230714,104900,80800640,13040,13040,13040,13040,4
|
|
20230714,104800,80748480,13030,13040,13040,13030,4
|
|
20230714,104700,80696350,13030,13030,13030,13030,0
|
|
20230714,104600,80696350,13030,13030,13030,13030,4
|
|
20230714,104500,80644230,13030,13030,13030,13030,0
|
|
20230714,104400,80644230,13030,13030,13030,13030,4
|
|
20230714,104300,80592110,13030,13030,13030,13030,0
|
|
20230714,104200,80592110,13030,13030,13030,13030,4
|
|
20230714,104100,80539990,13040,13040,13040,13040,0
|
|
20230714,104000,80539990,13040,13040,13040,13040,1
|
|
20230714,103900,80526950,13040,13040,13040,13040,0
|
|
20230714,103800,80526950,13040,13040,13040,13040,0
|
|
20230714,103700,80526950,13040,13040,13040,13040,5
|
|
20230714,103600,80461750,13030,13030,13030,13030,4
|
|
20230714,103500,80409630,13030,13030,13030,13030,24
|
|
20230714,103400,80096910,13030,13030,13030,13030,3
|
|
20230714,103300,80057820,13030,13030,13030,13030,0
|
|
20230714,103200,80057820,13030,13030,13030,13030,23
|
|
20230714,103100,79758130,13020,13020,13030,13020,154
|
|
20230714,103000,77752050,13030,13030,13030,13030,1
|
|
20230714,102900,77739020,13030,13030,13030,13030,13
|
|
20230714,102800,77569630,13020,13020,13020,13020,2
|
|
20230714,102700,77543590,13020,13020,13020,13020,0
|
|
20230714,102600,77543590,13020,13030,13030,13020,14
|
|
20230714,102500,77361190,13030,13030,13030,13030,13
|
|
20230714,102400,77191800,13030,13030,13030,13030,24
|
|
20230714,102300,76879080,13040,13040,13040,13040,0
|
|
20230714,102200,76879080,13040,13040,13040,13040,0
|
|
20230714,102100,76879080,13040,13040,13040,13040,0
|
|
20230714,102000,76879080,13040,13040,13040,13040,0
|
|
20230714,101900,76879080,13040,13040,13040,13040,0
|
|
20230714,101800,76879080,13040,13040,13040,13040,0
|
|
20230714,101700,76879080,13040,13040,13040,13040,0
|
|
20230714,101600,76879080,13040,13040,13040,13040,0
|
|
20230714,101500,76879080,13040,13040,13040,13040,1
|
|
20230714,101400,76866040,13040,13040,13040,13040,5
|
|
20230714,101300,76800840,13040,13010,13040,13010,12
|
|
20230714,101200,76644660,13040,13040,13040,13040,0
|
|
20230714,101100,76644660,13040,13040,13040,13040,0
|
|
20230714,101000,76644660,13040,13010,13040,13000,20
|
|
20230714,100900,76384410,13010,13010,13010,13010,1
|
|
20230714,100800,76371400,13010,13020,13020,13010,5
|
|
20230714,100700,76306330,13020,13020,13020,13020,0
|
|
20230714,100600,76306330,13020,13020,13020,13020,10
|
|
20230714,100500,76176130,13050,13050,13050,13050,0
|
|
20230714,100400,76176130,13050,13050,13050,13050,0
|
|
20230714,100300,76176130,13050,13050,13050,13050,1
|
|
20230714,100200,76163080,13050,13040,13050,13040,12
|
|
20230714,100100,76006590,13000,13010,13010,13000,200
|
|
20230714,100000,73406380,13070,13040,13080,13010,46
|
|
20230714,095900,72807320,13020,13020,13020,13020,0
|
|
20230714,095800,72807320,13020,13060,13060,13020,29
|
|
20230714,095700,72429290,13080,13080,13080,13080,9
|
|
20230714,095600,72311570,13070,13070,13070,13070,3
|
|
20230714,095500,72272360,13080,13080,13080,13080,0
|
|
20230714,095400,72272360,13080,13070,13080,13070,9
|
|
20230714,095300,72154720,13060,13060,13060,13060,11
|
|
20230714,095200,72011060,13070,13070,13070,13070,0
|
|
20230714,095100,72011060,13070,13070,13070,13070,0
|
|
20230714,095000,72011060,13070,13060,13070,13060,2
|
|
20230714,094900,71984930,13050,13050,13050,13050,2
|
|
20230714,094800,71958830,13050,13080,13080,13050,15
|
|
20230714,094700,71763050,13080,13060,13090,13050,90
|
|
20230714,094600,70588460,13090,13020,13090,13020,14
|
|
20230714,094500,70406050,13010,13010,13020,13010,13
|
|
20230714,094400,70236860,13010,13000,13010,13000,58
|
|
20230714,094300,69482790,13000,13010,13010,13000,307
|
|
20230714,094200,65489560,13010,13010,13010,13010,607
|
|
20230714,094100,57592490,13020,13030,13030,13020,181
|
|
20230714,094000,55235100,13030,13040,13040,13030,7
|
|
20230714,093900,55143880,13030,13030,13030,13030,19
|
|
20230714,093800,54896310,13030,13030,13030,13030,2
|
|
20230714,093700,54870250,13020,13020,13020,13020,8
|
|
20230714,093600,54766090,13000,13040,13040,13000,126
|
|
20230714,093500,53126650,13010,13030,13030,13010,162
|
|
20230714,093400,51017320,13020,13050,13050,13020,224
|
|
20230714,093300,48096430,13040,13060,13060,13040,170
|
|
20230714,093200,45877850,13060,13070,13070,13060,354
|
|
20230714,093100,41252660,13090,13070,13090,13070,48
|
|
20230714,093000,40625080,13080,13080,13080,13080,39
|
|
20230714,092900,40114960,13080,13080,13080,13080,8
|
|
20230714,092800,40010320,13080,13080,13080,13080,0
|
|
20230714,092700,40010320,13080,13080,13080,13080,8
|
|
20230714,092600,39905680,13090,13090,13090,13090,10
|
|
20230714,092500,39774780,13090,13090,13090,13090,0
|
|
20230714,092400,39774780,13090,13090,13090,13090,120
|
|
20230714,092300,38203980,13070,13080,13080,13070,2
|
|
20230714,092200,38177830,13090,13090,13090,13090,63
|
|
20230714,092100,37353160,13090,13090,13090,13090,56
|
|
20230714,092000,36620120,13090,13090,13090,13090,62
|
|
20230714,091900,35808540,13090,13060,13090,13060,38
|
|
20230714,091800,35311690,13080,13110,13110,13080,919
|
|
20230714,091700,23280010,13130,13150,13150,13130,168
|
|
20230714,091600,21074010,13190,13190,13190,13190,0
|
|
20230714,091500,21074010,13190,13190,13190,13190,5
|
|
20230714,091400,21008060,13200,13200,13200,13200,0
|
|
20230714,091300,21008060,13200,13200,13200,13200,1
|
|
20230714,091200,20994860,13250,13250,13250,13250,0
|
|
20230714,091100,20994860,13250,13150,13250,13150,93
|
|
20230714,091000,19771290,13160,13160,13160,13160,0
|
|
20230714,090900,19771290,13160,13120,13160,13120,162
|
|
20230714,090800,17643130,13150,13150,13150,13150,20
|
|
20230714,090700,17380130,13130,13130,13130,13130,62
|
|
20230714,090600,16566070,13130,13130,13130,13130,9
|
|
20230714,090500,16447900,13140,13140,13140,13140,0
|
|
20230714,090400,16447900,13140,13140,13140,13140,162
|
|
20230714,090300,14319220,13140,13140,13140,13140,0
|
|
20230714,090200,14319220,13140,13140,13140,13140,8
|
|
20230714,090100,14214100,13140,13140,13140,13140,0
|
|
20230714,090000,14214100,13140,13150,13170,13140,1081
|