578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,183500,174821010,13070,13070,13070,13070,530
|
|
20230718,183400,174821010,13070,13070,13070,13070,0
|
|
20230718,183300,174821010,13070,13070,13070,13070,0
|
|
20230718,183200,174821010,13070,13070,13070,13070,0
|
|
20230718,183100,174821010,13070,13070,13070,13070,0
|
|
20230718,183000,174821010,13070,13070,13070,13070,0
|
|
20230718,182900,174821010,13070,13070,13070,13070,0
|
|
20230718,182800,174821010,13070,13070,13070,13070,0
|
|
20230718,182700,174821010,13070,13070,13070,13070,0
|
|
20230718,182600,174821010,13070,13070,13070,13070,0
|
|
20230718,182500,174821010,13070,13070,13070,13070,0
|
|
20230718,182400,174821010,13070,13070,13070,13070,0
|
|
20230718,182300,174821010,13070,13070,13070,13070,0
|
|
20230718,182200,174821010,13070,13070,13070,13070,0
|
|
20230718,182100,174821010,13070,13070,13070,13070,0
|
|
20230718,182000,174821010,13070,13070,13070,13070,0
|
|
20230718,181900,174821010,13070,13070,13070,13070,0
|
|
20230718,181800,174821010,13070,13070,13070,13070,0
|
|
20230718,181700,174821010,13070,13070,13070,13070,0
|
|
20230718,181600,174821010,13070,13070,13070,13070,0
|
|
20230718,181500,174821010,13070,13070,13070,13070,0
|
|
20230718,181400,174821010,13070,13070,13070,13070,0
|
|
20230718,181300,174821010,13070,13070,13070,13070,0
|
|
20230718,181200,174821010,13070,13070,13070,13070,0
|
|
20230718,181100,174821010,13070,13070,13070,13070,0
|
|
20230718,181000,174821010,13070,13070,13070,13070,0
|
|
20230718,180900,174821010,13070,13070,13070,13070,0
|
|
20230718,180800,174821010,13070,13070,13070,13070,0
|
|
20230718,180700,174821010,13070,13070,13070,13070,0
|
|
20230718,180600,174821010,13070,13070,13070,13070,0
|
|
20230718,180500,174821010,13070,13070,13070,13070,530
|
|
20230718,180400,174821010,13070,13070,13070,13070,0
|
|
20230718,180300,174821010,13070,13070,13070,13070,0
|
|
20230718,180200,174821010,13070,13070,13070,13070,0
|
|
20230718,180100,174821010,13070,13070,13070,13070,0
|
|
20230718,180000,174821010,13070,13070,13070,13070,0
|
|
20230718,175900,174821010,13070,13070,13070,13070,0
|
|
20230718,175800,174821010,13070,13070,13070,13070,0
|
|
20230718,175700,174821010,13070,13070,13070,13070,0
|
|
20230718,175600,174821010,13070,13070,13070,13070,0
|
|
20230718,175500,174821010,13070,13070,13070,13070,0
|
|
20230718,175400,174821010,13070,13070,13070,13070,0
|
|
20230718,175300,174821010,13070,13070,13070,13070,0
|
|
20230718,175200,174821010,13070,13070,13070,13070,0
|
|
20230718,175100,174821010,13070,13070,13070,13070,0
|
|
20230718,175000,174821010,13070,13070,13070,13070,0
|
|
20230718,174900,174821010,13070,13070,13070,13070,0
|
|
20230718,174800,174821010,13070,13070,13070,13070,0
|
|
20230718,174700,174821010,13070,13070,13070,13070,0
|
|
20230718,174600,174821010,13070,13070,13070,13070,0
|
|
20230718,174500,174821010,13070,13070,13070,13070,0
|
|
20230718,174400,174821010,13070,13070,13070,13070,0
|
|
20230718,174300,174821010,13070,13070,13070,13070,0
|
|
20230718,174200,174821010,13070,13070,13070,13070,0
|
|
20230718,174100,174821010,13070,13070,13070,13070,0
|
|
20230718,174000,174821010,13070,13070,13070,13070,0
|
|
20230718,173900,174821010,13070,13070,13070,13070,0
|
|
20230718,173800,174821010,13070,13070,13070,13070,0
|
|
20230718,173700,174821010,13070,13070,13070,13070,0
|
|
20230718,173600,174821010,13070,13070,13070,13070,0
|
|
20230718,173500,174821010,13070,13070,13070,13070,530
|
|
20230718,173400,174821010,13070,13070,13070,13070,0
|
|
20230718,173300,174821010,13070,13070,13070,13070,0
|
|
20230718,173200,174821010,13070,13070,13070,13070,0
|
|
20230718,173100,174821010,13070,13070,13070,13070,0
|
|
20230718,173000,174821010,13070,13070,13070,13070,0
|
|
20230718,172900,174821010,13070,13070,13070,13070,0
|
|
20230718,172800,174821010,13070,13070,13070,13070,0
|
|
20230718,172700,174821010,13070,13070,13070,13070,0
|
|
20230718,172600,174821010,13070,13070,13070,13070,0
|
|
20230718,172500,174821010,13070,13070,13070,13070,0
|
|
20230718,172400,174821010,13070,13070,13070,13070,0
|
|
20230718,172300,174821010,13070,13070,13070,13070,0
|
|
20230718,172200,174821010,13070,13070,13070,13070,0
|
|
20230718,172100,174821010,13070,13070,13070,13070,0
|
|
20230718,172000,174821010,13070,13070,13070,13070,0
|
|
20230718,171900,174821010,13070,13070,13070,13070,0
|
|
20230718,171800,174821010,13070,13070,13070,13070,0
|
|
20230718,171700,174821010,13070,13070,13070,13070,0
|
|
20230718,171600,174821010,13070,13070,13070,13070,0
|
|
20230718,171500,174821010,13070,13070,13070,13070,0
|
|
20230718,171400,174821010,13070,13070,13070,13070,0
|
|
20230718,171300,174821010,13070,13070,13070,13070,0
|
|
20230718,171200,174821010,13070,13070,13070,13070,0
|
|
20230718,171100,174821010,13070,13070,13070,13070,0
|
|
20230718,171000,174821010,13070,13070,13070,13070,0
|
|
20230718,170900,174821010,13070,13070,13070,13070,0
|
|
20230718,170800,174821010,13070,13070,13070,13070,0
|
|
20230718,170700,174821010,13070,13070,13070,13070,0
|
|
20230718,170600,174821010,13070,13070,13070,13070,0
|
|
20230718,170500,174821010,13070,13070,13070,13070,530
|
|
20230718,170400,174821010,13070,13070,13070,13070,0
|
|
20230718,170300,174821010,13070,13070,13070,13070,0
|
|
20230718,170200,174821010,13070,13070,13070,13070,0
|
|
20230718,170100,174821010,13070,13070,13070,13070,0
|
|
20230718,170000,174821010,13070,13070,13070,13070,0
|
|
20230718,165900,174821010,13070,13070,13070,13070,0
|
|
20230718,165800,174821010,13070,13070,13070,13070,0
|
|
20230718,165700,174821010,13070,13070,13070,13070,0
|
|
20230718,165600,174821010,13070,13070,13070,13070,0
|
|
20230718,165500,174821010,13070,13070,13070,13070,0
|
|
20230718,165400,174821010,13070,13070,13070,13070,0
|
|
20230718,165300,174821010,13070,13070,13070,13070,0
|
|
20230718,165200,174821010,13070,13070,13070,13070,0
|
|
20230718,165100,174821010,13070,13070,13070,13070,0
|
|
20230718,165000,174821010,13070,13070,13070,13070,0
|
|
20230718,164900,174821010,13070,13070,13070,13070,0
|
|
20230718,164800,174821010,13070,13070,13070,13070,0
|
|
20230718,164700,174821010,13070,13070,13070,13070,0
|
|
20230718,164600,174821010,13070,13070,13070,13070,0
|
|
20230718,164500,174821010,13070,13070,13070,13070,0
|
|
20230718,164400,174821010,13070,13070,13070,13070,0
|
|
20230718,164300,174821010,13070,13070,13070,13070,0
|
|
20230718,164200,174821010,13070,13070,13070,13070,0
|
|
20230718,164100,174821010,13070,13070,13070,13070,0
|
|
20230718,164000,174821010,13070,13070,13070,13070,0
|
|
20230718,163900,174821010,13070,13070,13070,13070,0
|
|
20230718,163800,174821010,13070,13070,13070,13070,0
|
|
20230718,163700,174821010,13070,13070,13070,13070,0
|
|
20230718,163600,174821010,13070,13070,13070,13070,0
|
|
20230718,163500,174821010,13070,13070,13070,13070,530
|
|
20230718,163400,174821010,13070,13070,13070,13070,0
|
|
20230718,163300,174821010,13070,13070,13070,13070,0
|
|
20230718,163200,174821010,13070,13070,13070,13070,0
|
|
20230718,163100,174821010,13070,13070,13070,13070,0
|
|
20230718,163000,174821010,13070,13070,13070,13070,0
|
|
20230718,162900,174821010,13070,13070,13070,13070,0
|
|
20230718,162800,174821010,13070,13070,13070,13070,0
|
|
20230718,162700,174821010,13070,13070,13070,13070,0
|
|
20230718,162600,174821010,13070,13070,13070,13070,0
|
|
20230718,162500,174821010,13070,13070,13070,13070,0
|
|
20230718,162400,174821010,13070,13070,13070,13070,0
|
|
20230718,162300,174821010,13070,13070,13070,13070,0
|
|
20230718,162200,174821010,13070,13070,13070,13070,0
|
|
20230718,162100,174821010,13070,13070,13070,13070,0
|
|
20230718,162000,174821010,13070,13070,13070,13070,0
|
|
20230718,161900,174821010,13070,13070,13070,13070,0
|
|
20230718,161800,174821010,13070,13070,13070,13070,0
|
|
20230718,161700,174821010,13070,13070,13070,13070,0
|
|
20230718,161600,174821010,13070,13070,13070,13070,0
|
|
20230718,161500,174821010,13070,13070,13070,13070,0
|
|
20230718,161400,174821010,13070,13070,13070,13070,0
|
|
20230718,161300,174821010,13070,13070,13070,13070,0
|
|
20230718,161200,174821010,13070,13070,13070,13070,0
|
|
20230718,161100,174821010,13070,13070,13070,13070,0
|
|
20230718,161000,174821010,13070,13070,13070,13070,0
|
|
20230718,160900,174821010,13070,13070,13070,13070,0
|
|
20230718,160800,174821010,13070,13070,13070,13070,0
|
|
20230718,160700,174821010,13070,13070,13070,13070,0
|
|
20230718,160600,174821010,13070,13070,13070,13070,0
|
|
20230718,160500,174821010,13070,13070,13070,13070,530
|
|
20230718,160400,174821010,13070,13070,13070,13070,0
|
|
20230718,160300,174821010,13070,13070,13070,13070,0
|
|
20230718,160200,174821010,13070,13070,13070,13070,0
|
|
20230718,160100,174821010,13070,13070,13070,13070,0
|
|
20230718,160000,174821010,13070,13070,13070,13070,0
|
|
20230718,155900,174821010,13070,13070,13070,13070,0
|
|
20230718,155800,174821010,13070,13070,13070,13070,0
|
|
20230718,155700,174821010,13070,13070,13070,13070,0
|
|
20230718,155600,174821010,13070,13070,13070,13070,0
|
|
20230718,155500,174821010,13070,13070,13070,13070,0
|
|
20230718,155400,174821010,13070,13070,13070,13070,0
|
|
20230718,155300,174821010,13070,13070,13070,13070,0
|
|
20230718,155200,174821010,13070,13070,13070,13070,0
|
|
20230718,155100,174821010,13070,13070,13070,13070,0
|
|
20230718,155000,174821010,13070,13070,13070,13070,0
|
|
20230718,154900,174821010,13070,13070,13070,13070,0
|
|
20230718,154800,174821010,13070,13070,13070,13070,0
|
|
20230718,154700,174821010,13070,13070,13070,13070,0
|
|
20230718,154600,174821010,13070,13070,13070,13070,0
|
|
20230718,154500,174821010,13070,13070,13070,13070,0
|
|
20230718,154400,174821010,13070,13070,13070,13070,0
|
|
20230718,154300,174821010,13070,13070,13070,13070,0
|
|
20230718,154200,174821010,13070,13070,13070,13070,0
|
|
20230718,154100,174821010,13070,13070,13070,13070,0
|
|
20230718,154000,174821010,13070,13070,13070,13070,0
|
|
20230718,153900,174821010,13070,13070,13070,13070,0
|
|
20230718,153800,174821010,13070,13070,13070,13070,0
|
|
20230718,153700,174821010,13070,13070,13070,13070,0
|
|
20230718,153600,174821010,13070,13070,13070,13070,0
|
|
20230718,153500,174821010,13070,13070,13070,13070,530
|
|
20230718,153400,174821010,13070,13070,13070,13070,0
|
|
20230718,153300,174821010,13070,13070,13070,13070,0
|
|
20230718,153200,174821010,13070,13070,13070,13070,0
|
|
20230718,153100,174821010,13070,13070,13070,13070,0
|
|
20230718,153000,174821010,13070,13070,13070,13070,530
|
|
20230718,152900,167893910,13100,13100,13100,13100,0
|
|
20230718,152800,167893910,13100,13100,13100,13100,0
|
|
20230718,152700,167893910,13100,13100,13100,13100,0
|
|
20230718,152600,167893910,13100,13100,13100,13100,0
|
|
20230718,152500,167893910,13100,13100,13100,13100,0
|
|
20230718,152400,167893910,13100,13100,13100,13100,0
|
|
20230718,152300,167893910,13100,13100,13100,13100,0
|
|
20230718,152200,167893910,13100,13100,13100,13100,0
|
|
20230718,152100,167893910,13100,13100,13100,13100,0
|
|
20230718,152000,167893910,13100,13100,13100,13100,0
|
|
20230718,151900,167893910,13100,13090,13100,13080,133
|
|
20230718,151800,166152940,13090,13090,13090,13090,5
|
|
20230718,151700,166087490,13090,13090,13090,13090,0
|
|
20230718,151600,166087490,13090,13090,13090,13090,6
|
|
20230718,151500,166008950,13090,13090,13090,13080,49
|
|
20230718,151400,165367990,13090,13090,13090,13090,8
|
|
20230718,151300,165263270,13080,13080,13080,13080,0
|
|
20230718,151200,165263270,13080,13080,13080,13080,10
|
|
20230718,151100,165132470,13080,13080,13080,13080,5
|
|
20230718,151000,165067070,13070,13070,13070,13070,0
|
|
20230718,150900,165067070,13070,13070,13070,13070,0
|
|
20230718,150800,165067070,13070,13070,13070,13070,58
|
|
20230718,150700,164309010,13070,13070,13070,13070,0
|
|
20230718,150600,164309010,13070,13070,13070,13070,0
|
|
20230718,150500,164309010,13070,13070,13070,13070,5
|
|
20230718,150400,164243660,13070,13070,13070,13070,0
|
|
20230718,150300,164243660,13070,13070,13070,13070,151
|
|
20230718,150200,162270090,13070,13070,13070,13070,1
|
|
20230718,150100,162257020,13070,13070,13070,13070,1
|
|
20230718,150000,162243950,13060,13060,13060,13060,0
|
|
20230718,145900,162243950,13060,13060,13070,13060,3
|
|
20230718,145800,162204760,13060,13060,13060,13060,1
|
|
20230718,145700,162191700,13060,13060,13060,13060,44
|
|
20230718,145600,161617060,13060,13060,13060,13060,52
|
|
20230718,145500,160937940,13060,13060,13060,13060,2
|
|
20230718,145400,160911820,13060,13060,13060,13060,28
|
|
20230718,145300,160546140,13060,13060,13060,13060,11
|
|
20230718,145200,160402480,13060,13060,13060,13060,162
|
|
20230718,145100,158286760,13060,13060,13060,13060,0
|
|
20230718,145000,158286760,13060,13060,13060,13060,141
|
|
20230718,144900,156445300,13060,13050,13060,13050,117
|
|
20230718,144800,154917290,13060,13060,13060,13060,0
|
|
20230718,144700,154917290,13060,13060,13060,13060,11
|
|
20230718,144600,154773630,13050,13050,13050,13050,0
|
|
20230718,144500,154773630,13050,13050,13060,13050,560
|
|
20230718,144400,147460250,13060,13060,13060,13060,0
|
|
20230718,144300,147460250,13060,13060,13060,13060,0
|
|
20230718,144200,147460250,13060,13060,13060,13060,0
|
|
20230718,144100,147460250,13060,13060,13060,13060,13
|
|
20230718,144000,147290470,13050,13050,13050,13050,0
|
|
20230718,143900,147290470,13050,13050,13050,13050,1
|
|
20230718,143800,147277420,13060,13060,13060,13060,10
|
|
20230718,143700,147146820,13060,13060,13060,13060,1
|
|
20230718,143600,147133760,13060,13060,13060,13060,0
|
|
20230718,143500,147133760,13060,13060,13060,13060,5
|
|
20230718,143400,147068460,13060,13060,13060,13060,9
|
|
20230718,143300,146950920,13050,13050,13050,13050,0
|
|
20230718,143200,146950920,13050,13050,13050,13050,0
|
|
20230718,143100,146950920,13050,13050,13050,13050,0
|
|
20230718,143000,146950920,13050,13050,13050,13050,2
|
|
20230718,142900,146924820,13060,13060,13060,13060,0
|
|
20230718,142800,146924820,13060,13060,13060,13060,0
|
|
20230718,142700,146924820,13060,13060,13060,13060,0
|
|
20230718,142600,146924820,13060,13060,13060,13060,20
|
|
20230718,142500,146663620,13060,13060,13060,13060,2
|
|
20230718,142400,146637500,13060,13060,13060,13060,0
|
|
20230718,142300,146637500,13060,13060,13060,13060,0
|
|
20230718,142200,146637500,13060,13060,13060,13060,0
|
|
20230718,142100,146637500,13060,13060,13060,13060,0
|
|
20230718,142000,146637500,13060,13060,13060,13060,10
|
|
20230718,141900,146506900,13060,13060,13060,13060,0
|
|
20230718,141800,146506900,13060,13060,13060,13060,0
|
|
20230718,141700,146506900,13060,13050,13060,13050,170
|
|
20230718,141600,144288300,13050,13050,13050,13050,0
|
|
20230718,141500,144288300,13050,13050,13050,13050,12
|
|
20230718,141400,144131700,13050,13060,13060,13050,25
|
|
20230718,141300,143805440,13050,13050,13050,13050,0
|
|
20230718,141200,143805440,13050,13050,13050,13050,0
|
|
20230718,141100,143805440,13050,13050,13050,13050,0
|
|
20230718,141000,143805440,13050,13060,13060,13050,772
|
|
20230718,140900,133723320,13070,13070,13070,13070,3
|
|
20230718,140800,133684110,13070,13070,13070,13070,3
|
|
20230718,140700,133644900,13060,13060,13060,13060,1
|
|
20230718,140600,133631840,13060,13060,13060,13060,0
|
|
20230718,140500,133631840,13060,13060,13060,13060,0
|
|
20230718,140400,133631840,13060,13060,13060,13060,0
|
|
20230718,140300,133631840,13060,13070,13070,13060,51
|
|
20230718,140200,132965770,13060,13060,13060,13060,1
|
|
20230718,140100,132952710,13070,13070,13070,13070,14
|
|
20230718,140000,132769730,13070,13070,13070,13060,42
|
|
20230718,135900,132221080,13060,13070,13070,13060,5
|
|
20230718,135800,132155770,13070,13070,13070,13070,0
|
|
20230718,135700,132155770,13070,13070,13070,13070,2
|
|
20230718,135600,132129630,13070,13070,13070,13070,1
|
|
20230718,135500,132116560,13070,13070,13070,13070,0
|
|
20230718,135400,132116560,13070,13070,13070,13070,0
|
|
20230718,135300,132116560,13070,13070,13070,13070,0
|
|
20230718,135200,132116560,13070,13070,13070,13070,0
|
|
20230718,135100,132116560,13070,13070,13070,13070,0
|
|
20230718,135000,132116560,13070,13070,13070,13070,10
|
|
20230718,134900,131985860,13070,13070,13070,13070,23
|
|
20230718,134800,131685250,13070,13060,13070,13060,178
|
|
20230718,134700,129360190,13070,13070,13070,13070,1
|
|
20230718,134600,129347120,13070,13070,13070,13070,0
|
|
20230718,134500,129347120,13070,13070,13070,13070,0
|
|
20230718,134400,129347120,13070,13070,13070,13070,1
|
|
20230718,134300,129334050,13070,13070,13070,13070,0
|
|
20230718,134200,129334050,13070,13070,13070,13070,0
|
|
20230718,134100,129334050,13070,13070,13070,13070,2
|
|
20230718,134000,129307910,13060,13060,13060,13060,101
|
|
20230718,133900,127988850,13070,13070,13070,13070,11
|
|
20230718,133800,127845080,13060,13060,13060,13060,100
|
|
20230718,133700,126539080,13060,13060,13060,13060,25
|
|
20230718,133600,126212580,13050,13050,13050,13050,40
|
|
20230718,133500,125690580,13050,13060,13060,13050,13
|
|
20230718,133400,125520810,13050,13050,13050,13050,20
|
|
20230718,133300,125259810,13060,13060,13060,13060,0
|
|
20230718,133200,125259810,13060,13060,13060,13060,0
|
|
20230718,133100,125259810,13060,13060,13060,13060,2
|
|
20230718,133000,125233690,13060,13060,13060,13060,0
|
|
20230718,132900,125233690,13060,13060,13060,13060,0
|
|
20230718,132800,125233690,13060,13050,13060,13050,50
|
|
20230718,132700,124581170,13060,13060,13060,13060,0
|
|
20230718,132600,124581170,13060,13060,13060,13060,13
|
|
20230718,132500,124411390,13050,13050,13050,13050,9
|
|
20230718,132400,124293940,13050,13060,13060,13050,2
|
|
20230718,132300,124267830,13060,13060,13060,13060,5
|
|
20230718,132200,124202530,13060,13060,13060,13060,1
|
|
20230718,132100,124189470,13070,13070,13070,13070,0
|
|
20230718,132000,124189470,13070,13070,13070,13070,0
|
|
20230718,131900,124189470,13070,13070,13070,13070,0
|
|
20230718,131800,124189470,13070,13070,13070,13070,10
|
|
20230718,131700,124058770,13070,13070,13070,13070,76
|
|
20230718,131600,123065450,13070,13070,13070,13070,0
|
|
20230718,131500,123065450,13070,13070,13070,13070,0
|
|
20230718,131400,123065450,13070,13070,13070,13070,0
|
|
20230718,131300,123065450,13070,13070,13070,13070,0
|
|
20230718,131200,123065450,13070,13070,13070,13070,0
|
|
20230718,131100,123065450,13070,13070,13070,13070,0
|
|
20230718,131000,123065450,13070,13060,13070,13060,16
|
|
20230718,130900,122856480,13060,13060,13060,13060,21
|
|
20230718,130800,122582220,13060,13060,13060,13060,0
|
|
20230718,130700,122582220,13060,13060,13060,13060,5
|
|
20230718,130600,122516920,13070,13070,13070,13070,0
|
|
20230718,130500,122516920,13070,13070,13070,13070,0
|
|
20230718,130400,122516920,13070,13070,13070,13070,0
|
|
20230718,130300,122516920,13070,13070,13070,13070,0
|
|
20230718,130200,122516920,13070,13070,13070,13070,12
|
|
20230718,130100,122360080,13060,13060,13060,13060,0
|
|
20230718,130000,122360080,13060,13060,13060,13060,4
|
|
20230718,125900,122307840,13060,13060,13060,13060,7
|
|
20230718,125800,122216420,13060,13060,13060,13060,0
|
|
20230718,125700,122216420,13060,13060,13060,13060,8
|
|
20230718,125600,122111940,13060,13060,13060,13060,0
|
|
20230718,125500,122111940,13060,13060,13060,13060,8
|
|
20230718,125400,122007460,13060,13060,13060,13060,10
|
|
20230718,125300,121876860,13060,13060,13060,13060,0
|
|
20230718,125200,121876860,13060,13060,13060,13060,8
|
|
20230718,125100,121772380,13070,13070,13070,13070,0
|
|
20230718,125000,121772380,13070,13060,13070,13060,18
|
|
20230718,124900,121537180,13060,13060,13060,13060,0
|
|
20230718,124800,121537180,13060,13050,13060,13050,44
|
|
20230718,124700,120962630,13060,13060,13060,13060,25
|
|
20230718,124600,120636130,13060,13060,13060,13060,0
|
|
20230718,124500,120636130,13060,13060,13060,13050,156
|
|
20230718,124400,118598820,13050,13050,13050,13050,0
|
|
20230718,124300,118598820,13050,13050,13060,13050,11
|
|
20230718,124200,118455260,13060,13060,13060,13060,0
|
|
20230718,124100,118455260,13060,13050,13060,13050,6
|
|
20230718,124000,118376950,13050,13050,13050,13050,0
|
|
20230718,123900,118376950,13050,13050,13050,13050,0
|
|
20230718,123800,118376950,13050,13060,13060,13050,9
|
|
20230718,123700,118259490,13060,13060,13060,13060,13
|
|
20230718,123600,118089710,13050,13050,13050,13050,6
|
|
20230718,123500,118011410,13050,13050,13050,13050,0
|
|
20230718,123400,118011410,13050,13050,13050,13050,8
|
|
20230718,123300,117907010,13050,13050,13050,13050,0
|
|
20230718,123200,117907010,13050,13050,13050,13050,0
|
|
20230718,123100,117907010,13050,13050,13050,13050,6
|
|
20230718,123000,117828710,13050,13050,13050,13050,0
|
|
20230718,122900,117828710,13050,13050,13050,13050,8
|
|
20230718,122800,117724310,13050,13050,13050,13050,0
|
|
20230718,122700,117724310,13050,13050,13050,13050,7
|
|
20230718,122600,117632960,13060,13060,13060,13060,5
|
|
20230718,122500,117567660,13050,13050,13050,13050,0
|
|
20230718,122400,117567660,13050,13060,13060,13050,58
|
|
20230718,122300,116810260,13050,13050,13050,13050,0
|
|
20230718,122200,116810260,13050,13050,13050,13050,5
|
|
20230718,122100,116745010,13060,13060,13060,13050,373
|
|
20230718,122000,111875250,13070,13060,13070,13060,10
|
|
20230718,121900,111744640,13060,13060,13060,13060,0
|
|
20230718,121800,111744640,13060,13060,13060,13060,0
|
|
20230718,121700,111744640,13060,13060,13060,13060,6
|
|
20230718,121600,111666280,13070,13070,13070,13070,0
|
|
20230718,121500,111666280,13070,13060,13070,13060,21
|
|
20230718,121400,111391900,13070,13070,13070,13070,0
|
|
20230718,121300,111391900,13070,13060,13070,13060,6
|
|
20230718,121200,111313530,13070,13070,13070,13070,1
|
|
20230718,121100,111300460,13060,13060,13060,13060,0
|
|
20230718,121000,111300460,13060,13060,13060,13060,9
|
|
20230718,120900,111182920,13060,13060,13060,13060,0
|
|
20230718,120800,111182920,13060,13060,13060,13060,40
|
|
20230718,120700,110660520,13070,13070,13070,13070,0
|
|
20230718,120600,110660520,13070,13060,13070,13060,88
|
|
20230718,120500,109510440,13060,13060,13060,13060,2
|
|
20230718,120400,109484320,13060,13060,13060,13060,3
|
|
20230718,120300,109445140,13060,13060,13060,13060,7
|
|
20230718,120200,109353720,13060,13060,13060,13060,7
|
|
20230718,120100,109262300,13060,13060,13060,13060,7
|
|
20230718,120000,109170880,13060,13060,13060,13060,2
|
|
20230718,115900,109144760,13060,13060,13060,13060,7
|
|
20230718,115800,109053340,13060,13060,13060,13060,0
|
|
20230718,115700,109053340,13060,13060,13060,13060,961
|
|
20230718,115600,96502680,13060,13060,13060,13060,9
|
|
20230718,115500,96385140,13070,13070,13070,13070,1
|
|
20230718,115400,96372070,13060,13060,13060,13060,5
|
|
20230718,115300,96306770,13060,13060,13060,13060,0
|
|
20230718,115200,96306770,13060,13070,13070,13060,8
|
|
20230718,115100,96202280,13060,13060,13060,13060,1
|
|
20230718,115000,96189220,13060,13060,13060,13060,0
|
|
20230718,114900,96189220,13060,13060,13060,13060,7
|
|
20230718,114800,96097800,13070,13070,13070,13070,0
|
|
20230718,114700,96097800,13070,13060,13070,13060,23
|
|
20230718,114600,95797300,13060,13060,13060,13060,0
|
|
20230718,114500,95797300,13060,13060,13060,13060,6
|
|
20230718,114400,95718940,13070,13070,13070,13070,0
|
|
20230718,114300,95718940,13070,13070,13070,13060,279
|
|
20230718,114200,92075180,13060,13060,13060,13060,7
|
|
20230718,114100,91983760,13070,13070,13070,13070,0
|
|
20230718,114000,91983760,13070,13060,13070,13060,7
|
|
20230718,113900,91892330,13070,13070,13070,13070,22
|
|
20230718,113800,91604790,13070,13060,13070,13060,10
|
|
20230718,113700,91474180,13070,13060,13070,13060,3
|
|
20230718,113600,91434980,13070,13070,13070,13070,1
|
|
20230718,113500,91421910,13060,13070,13070,13060,6
|
|
20230718,113400,91343540,13060,13060,13060,13060,0
|
|
20230718,113300,91343540,13060,13070,13070,13060,8
|
|
20230718,113200,91239050,13060,13060,13060,13060,415
|
|
20230718,113100,85819150,13060,13060,13060,13060,7
|
|
20230718,113000,85727730,13070,13070,13070,13070,3
|
|
20230718,112900,85688520,13060,13060,13060,13060,0
|
|
20230718,112800,85688520,13060,13060,13070,13060,24
|
|
20230718,112700,85374950,13070,13070,13070,13070,1
|
|
20230718,112600,85361880,13060,13060,13060,13060,5
|
|
20230718,112500,85296580,13060,13060,13060,13060,0
|
|
20230718,112400,85296580,13060,13060,13060,13060,8
|
|
20230718,112300,85192100,13060,13060,13060,13060,0
|
|
20230718,112200,85192100,13060,13060,13060,13060,0
|
|
20230718,112100,85192100,13060,13060,13060,13060,106
|
|
20230718,112000,83807740,13060,13060,13060,13060,0
|
|
20230718,111900,83807740,13060,13060,13060,13060,9
|
|
20230718,111800,83690200,13070,13070,13070,13070,11
|
|
20230718,111700,83546430,13060,13060,13060,13060,5
|
|
20230718,111600,83481130,13060,13070,13070,13060,2
|
|
20230718,111500,83455000,13070,13060,13070,13060,9
|
|
20230718,111400,83337450,13060,13060,13060,13060,0
|
|
20230718,111300,83337450,13060,13060,13060,13060,0
|
|
20230718,111200,83337450,13060,13060,13060,13060,6
|
|
20230718,111100,83259090,13070,13070,13070,13070,13
|
|
20230718,111000,83089180,13070,13070,13070,13060,110
|
|
20230718,110900,81651550,13070,13070,13070,13060,14
|
|
20230718,110800,81468580,13070,13060,13070,13060,8
|
|
20230718,110700,81364090,13060,13060,13070,13060,77
|
|
20230718,110600,80358460,13070,13070,13070,13070,0
|
|
20230718,110500,80358460,13070,13060,13070,13060,31
|
|
20230718,110400,79953590,13070,13070,13070,13070,0
|
|
20230718,110300,79953590,13070,13070,13070,13070,0
|
|
20230718,110200,79953590,13070,13070,13070,13070,0
|
|
20230718,110100,79953590,13070,13070,13070,13070,0
|
|
20230718,110000,79953590,13070,13070,13070,13070,0
|
|
20230718,105900,79953590,13070,13070,13070,13070,1
|
|
20230718,105800,79940520,13070,13070,13070,13060,8
|
|
20230718,105700,79835970,13070,13070,13070,13070,1
|
|
20230718,105600,79822900,13070,13070,13070,13070,2
|
|
20230718,105500,79796760,13070,13070,13070,13070,112
|
|
20230718,105400,78332920,13070,13070,13070,13070,10
|
|
20230718,105300,78202220,13060,13060,13060,13060,0
|
|
20230718,105200,78202220,13060,13060,13060,13060,9
|
|
20230718,105100,78084680,13060,13080,13080,13060,429
|
|
20230718,105000,72477440,13080,13080,13080,13080,2
|
|
20230718,104900,72451280,13080,13080,13080,13080,0
|
|
20230718,104800,72451280,13080,13080,13080,13080,1
|
|
20230718,104700,72438200,13070,13070,13070,13070,0
|
|
20230718,104600,72438200,13070,13070,13070,13070,1
|
|
20230718,104500,72425130,13070,13070,13080,13070,41
|
|
20230718,104400,71888910,13070,13070,13070,13070,0
|
|
20230718,104300,71888910,13070,13070,13070,13070,4
|
|
20230718,104200,71836630,13070,13080,13080,13070,6
|
|
20230718,104100,71758200,13080,13080,13080,13060,6
|
|
20230718,104000,71679800,13070,13070,13070,13070,127
|
|
20230718,103900,70019910,13070,13070,13070,13070,0
|
|
20230718,103800,70019910,13070,13070,13070,13070,5
|
|
20230718,103700,69954560,13070,13070,13070,13070,13
|
|
20230718,103600,69784650,13070,13060,13070,13060,17
|
|
20230718,103500,69562600,13060,13070,13070,13060,338
|
|
20230718,103400,65144970,13080,13080,13080,13080,46
|
|
20230718,103300,64543290,13080,13070,13090,13070,13
|
|
20230718,103200,64373220,13090,13080,13090,13070,19
|
|
20230718,103100,64124780,13080,13090,13090,13080,16
|
|
20230718,103000,63915490,13090,13090,13090,13080,59
|
|
20230718,102900,63143240,13090,13090,13090,13090,0
|
|
20230718,102800,63143240,13090,13090,13090,13090,4
|
|
20230718,102700,63090880,13100,13090,13100,13090,11
|
|
20230718,102600,62946880,13100,13100,13100,13100,0
|
|
20230718,102500,62946880,13100,13090,13100,13090,12
|
|
20230718,102400,62789790,13090,13100,13100,13090,12
|
|
20230718,102300,62632700,13110,13110,13110,13100,303
|
|
20230718,102200,58660390,13090,13090,13090,13090,5
|
|
20230718,102100,58594940,13090,13090,13090,13090,4
|
|
20230718,102000,58542580,13110,13110,13110,13110,0
|
|
20230718,101900,58542580,13110,13110,13110,13110,0
|
|
20230718,101800,58542580,13110,13110,13110,13110,0
|
|
20230718,101700,58542580,13110,13110,13110,13110,1
|
|
20230718,101600,58529470,13110,13090,13110,13090,303
|
|
20230718,101500,54563150,13100,13110,13110,13100,42
|
|
20230718,101400,54012800,13110,13110,13110,13110,0
|
|
20230718,101300,54012800,13110,13110,13110,13110,2
|
|
20230718,101200,53986580,13110,13080,13110,13080,38
|
|
20230718,101100,53489510,13110,13110,13110,13110,92
|
|
20230718,101000,52283390,13110,13110,13110,13110,100
|
|
20230718,100900,50972390,13110,13090,13110,13090,33
|
|
20230718,100800,50540160,13090,13090,13090,13090,25
|
|
20230718,100700,50212910,13080,13080,13100,13080,17
|
|
20230718,100600,49990510,13080,13100,13100,13080,166
|
|
20230718,100500,47819210,13090,13110,13110,13090,58
|
|
20230718,100400,47059890,13110,13110,13110,13110,0
|
|
20230718,100300,47059890,13110,13110,13110,13110,1
|
|
20230718,100200,47046780,13120,13120,13120,13120,1
|
|
20230718,100100,47033660,13130,13130,13130,13130,0
|
|
20230718,100000,47033660,13130,13130,13130,13130,0
|
|
20230718,095900,47033660,13130,13130,13130,13130,0
|
|
20230718,095800,47033660,13130,13130,13130,13130,1
|
|
20230718,095700,47020530,13130,13130,13130,13130,1
|
|
20230718,095600,47007400,13130,13130,13130,13130,0
|
|
20230718,095500,47007400,13130,13130,13130,13130,0
|
|
20230718,095400,47007400,13130,13130,13130,13130,1
|
|
20230718,095300,46994270,13140,13080,13140,13080,170
|
|
20230718,095200,44769400,13090,13130,13130,13090,426
|
|
20230718,095100,39185490,13130,13150,13150,13130,520
|
|
20230718,095000,32354610,13180,13180,13180,13180,0
|
|
20230718,094900,32354610,13180,13180,13180,13180,1
|
|
20230718,094800,32341430,13150,13150,13150,13150,30
|
|
20230718,094700,31946930,13150,13150,13150,13150,10
|
|
20230718,094600,31815430,13180,13180,13180,13180,1
|
|
20230718,094500,31802250,13140,13140,13140,13140,0
|
|
20230718,094400,31802250,13140,13140,13140,13140,41
|
|
20230718,094300,31263510,13140,13140,13140,13140,1
|
|
20230718,094200,31250370,13180,13150,13180,13150,101
|
|
20230718,094100,29922190,13180,13180,13180,13180,1
|
|
20230718,094000,29909010,13150,13150,13150,13150,0
|
|
20230718,093900,29909010,13150,13150,13150,13150,52
|
|
20230718,093800,29225210,13150,13160,13160,13150,184
|
|
20230718,093700,26803800,13180,13180,13180,13180,0
|
|
20230718,093600,26803800,13180,13210,13210,13170,261
|
|
20230718,093500,23364790,13240,13210,13240,13210,6
|
|
20230718,093400,23285430,13240,13190,13240,13190,25
|
|
20230718,093300,22955510,13190,13160,13190,13160,21
|
|
20230718,093200,22679120,13150,13150,13150,13150,1
|
|
20230718,093100,22665970,13240,13240,13240,13240,0
|
|
20230718,093000,22665970,13240,13190,13240,13140,139
|
|
20230718,092900,20833430,13240,13240,13240,13240,0
|
|
20230718,092800,20833430,13240,13200,13240,13200,93
|
|
20230718,092700,19605790,13240,13200,13240,13200,2
|
|
20230718,092600,19579350,13200,13200,13200,13200,37
|
|
20230718,092500,19090950,13200,13200,13200,13200,0
|
|
20230718,092400,19090950,13200,13200,13200,13200,0
|
|
20230718,092300,19090950,13200,13250,13250,13200,5
|
|
20230718,092200,19024800,13250,13250,13250,13240,604
|
|
20230718,092100,11027130,13250,13260,13260,13250,128
|
|
20230718,092000,9331120,13290,13270,13290,13250,270
|
|
20230718,091900,5750430,13300,13300,13300,13300,0
|
|
20230718,091800,5750430,13300,13300,13300,13300,0
|
|
20230718,091700,5750430,13300,13260,13300,13260,7
|
|
20230718,091600,5657490,13300,13300,13300,13300,0
|
|
20230718,091500,5657490,13300,13300,13300,13300,0
|
|
20230718,091400,5657490,13300,13300,13300,13300,0
|
|
20230718,091300,5657490,13300,13300,13300,13300,0
|
|
20230718,091200,5657490,13300,13300,13300,13300,10
|
|
20230718,091100,5524490,13320,13320,13320,13320,0
|
|
20230718,091000,5524490,13320,13320,13320,13320,1
|
|
20230718,090900,5511170,13320,13260,13320,13260,62
|
|
20230718,090800,4688690,13240,13250,13250,13240,46
|
|
20230718,090700,4079590,13250,13250,13250,13250,7
|
|
20230718,090600,3986840,13250,13260,13260,13250,91
|
|
20230718,090500,2781050,13260,13260,13260,13260,18
|
|
20230718,090400,2542370,13260,13260,13260,13260,0
|
|
20230718,090300,2542370,13260,13270,13270,13260,10
|
|
20230718,090200,2409680,13280,13280,13280,13280,1
|
|
20230718,090100,2396400,13290,13290,13290,13290,0
|
|
20230718,090000,2396400,13290,13350,13350,13290,180
|