578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,183500,132001800,13010,13010,13010,13010,520
|
|
20230719,183400,132001800,13010,13010,13010,13010,0
|
|
20230719,183300,132001800,13010,13010,13010,13010,0
|
|
20230719,183200,132001800,13010,13010,13010,13010,0
|
|
20230719,183100,132001800,13010,13010,13010,13010,0
|
|
20230719,183000,132001800,13010,13010,13010,13010,0
|
|
20230719,182900,132001800,13010,13010,13010,13010,0
|
|
20230719,182800,132001800,13010,13010,13010,13010,0
|
|
20230719,182700,132001800,13010,13010,13010,13010,0
|
|
20230719,182600,132001800,13010,13010,13010,13010,0
|
|
20230719,182500,132001800,13010,13010,13010,13010,0
|
|
20230719,182400,132001800,13010,13010,13010,13010,0
|
|
20230719,182300,132001800,13010,13010,13010,13010,0
|
|
20230719,182200,132001800,13010,13010,13010,13010,0
|
|
20230719,182100,132001800,13010,13010,13010,13010,0
|
|
20230719,182000,132001800,13010,13010,13010,13010,0
|
|
20230719,181900,132001800,13010,13010,13010,13010,0
|
|
20230719,181800,132001800,13010,13010,13010,13010,0
|
|
20230719,181700,132001800,13010,13010,13010,13010,0
|
|
20230719,181600,132001800,13010,13010,13010,13010,0
|
|
20230719,181500,132001800,13010,13010,13010,13010,0
|
|
20230719,181400,132001800,13010,13010,13010,13010,0
|
|
20230719,181300,132001800,13010,13010,13010,13010,0
|
|
20230719,181200,132001800,13010,13010,13010,13010,0
|
|
20230719,181100,132001800,13010,13010,13010,13010,0
|
|
20230719,181000,132001800,13010,13010,13010,13010,0
|
|
20230719,180900,132001800,13010,13010,13010,13010,0
|
|
20230719,180800,132001800,13010,13010,13010,13010,0
|
|
20230719,180700,132001800,13010,13010,13010,13010,0
|
|
20230719,180600,132001800,13010,13010,13010,13010,0
|
|
20230719,180500,132001800,13010,13010,13010,13010,520
|
|
20230719,180400,132001800,13010,13010,13010,13010,0
|
|
20230719,180300,132001800,13010,13010,13010,13010,0
|
|
20230719,180200,132001800,13010,13010,13010,13010,0
|
|
20230719,180100,132001800,13010,13010,13010,13010,0
|
|
20230719,180000,132001800,13010,13010,13010,13010,0
|
|
20230719,175900,132001800,13010,13010,13010,13010,0
|
|
20230719,175800,132001800,13010,13010,13010,13010,0
|
|
20230719,175700,132001800,13010,13010,13010,13010,0
|
|
20230719,175600,132001800,13010,13010,13010,13010,0
|
|
20230719,175500,132001800,13010,13010,13010,13010,0
|
|
20230719,175400,132001800,13010,13010,13010,13010,0
|
|
20230719,175300,132001800,13010,13010,13010,13010,0
|
|
20230719,175200,132001800,13010,13010,13010,13010,0
|
|
20230719,175100,132001800,13010,13010,13010,13010,0
|
|
20230719,175000,132001800,13010,13010,13010,13010,0
|
|
20230719,174900,132001800,13010,13010,13010,13010,0
|
|
20230719,174800,132001800,13010,13010,13010,13010,0
|
|
20230719,174700,132001800,13010,13010,13010,13010,0
|
|
20230719,174600,132001800,13010,13010,13010,13010,0
|
|
20230719,174500,132001800,13010,13010,13010,13010,0
|
|
20230719,174400,132001800,13010,13010,13010,13010,0
|
|
20230719,174300,132001800,13010,13010,13010,13010,0
|
|
20230719,174200,132001800,13010,13010,13010,13010,0
|
|
20230719,174100,132001800,13010,13010,13010,13010,0
|
|
20230719,174000,132001800,13010,13010,13010,13010,0
|
|
20230719,173900,132001800,13010,13010,13010,13010,0
|
|
20230719,173800,132001800,13010,13010,13010,13010,0
|
|
20230719,173700,132001800,13010,13010,13010,13010,0
|
|
20230719,173600,132001800,13010,13010,13010,13010,0
|
|
20230719,173500,132001800,13010,13010,13010,13010,520
|
|
20230719,173400,132001800,13010,13010,13010,13010,0
|
|
20230719,173300,132001800,13010,13010,13010,13010,0
|
|
20230719,173200,132001800,13010,13010,13010,13010,0
|
|
20230719,173100,132001800,13010,13010,13010,13010,0
|
|
20230719,173000,132001800,13010,13010,13010,13010,0
|
|
20230719,172900,132001800,13010,13010,13010,13010,0
|
|
20230719,172800,132001800,13010,13010,13010,13010,0
|
|
20230719,172700,132001800,13010,13010,13010,13010,0
|
|
20230719,172600,132001800,13010,13010,13010,13010,0
|
|
20230719,172500,132001800,13010,13010,13010,13010,0
|
|
20230719,172400,132001800,13010,13010,13010,13010,0
|
|
20230719,172300,132001800,13010,13010,13010,13010,0
|
|
20230719,172200,132001800,13010,13010,13010,13010,0
|
|
20230719,172100,132001800,13010,13010,13010,13010,0
|
|
20230719,172000,132001800,13010,13010,13010,13010,0
|
|
20230719,171900,132001800,13010,13010,13010,13010,0
|
|
20230719,171800,132001800,13010,13010,13010,13010,0
|
|
20230719,171700,132001800,13010,13010,13010,13010,0
|
|
20230719,171600,132001800,13010,13010,13010,13010,0
|
|
20230719,171500,132001800,13010,13010,13010,13010,0
|
|
20230719,171400,132001800,13010,13010,13010,13010,0
|
|
20230719,171300,132001800,13010,13010,13010,13010,0
|
|
20230719,171200,132001800,13010,13010,13010,13010,0
|
|
20230719,171100,132001800,13010,13010,13010,13010,0
|
|
20230719,171000,132001800,13010,13010,13010,13010,0
|
|
20230719,170900,132001800,13010,13010,13010,13010,0
|
|
20230719,170800,132001800,13010,13010,13010,13010,0
|
|
20230719,170700,132001800,13010,13010,13010,13010,0
|
|
20230719,170600,132001800,13010,13010,13010,13010,0
|
|
20230719,170500,132001800,13010,13010,13010,13010,520
|
|
20230719,170400,132001800,13010,13010,13010,13010,0
|
|
20230719,170300,132001800,13010,13010,13010,13010,0
|
|
20230719,170200,132001800,13010,13010,13010,13010,0
|
|
20230719,170100,132001800,13010,13010,13010,13010,0
|
|
20230719,170000,132001800,13010,13010,13010,13010,0
|
|
20230719,165900,132001800,13010,13010,13010,13010,0
|
|
20230719,165800,132001800,13010,13010,13010,13010,0
|
|
20230719,165700,132001800,13010,13010,13010,13010,0
|
|
20230719,165600,132001800,13010,13010,13010,13010,0
|
|
20230719,165500,132001800,13010,13010,13010,13010,0
|
|
20230719,165400,132001800,13010,13010,13010,13010,0
|
|
20230719,165300,132001800,13010,13010,13010,13010,0
|
|
20230719,165200,132001800,13010,13010,13010,13010,0
|
|
20230719,165100,132001800,13010,13010,13010,13010,0
|
|
20230719,165000,132001800,13010,13010,13010,13010,0
|
|
20230719,164900,132001800,13010,13010,13010,13010,0
|
|
20230719,164800,132001800,13010,13010,13010,13010,0
|
|
20230719,164700,132001800,13010,13010,13010,13010,0
|
|
20230719,164600,132001800,13010,13010,13010,13010,0
|
|
20230719,164500,132001800,13010,13010,13010,13010,0
|
|
20230719,164400,132001800,13010,13010,13010,13010,0
|
|
20230719,164300,132001800,13010,13010,13010,13010,0
|
|
20230719,164200,132001800,13010,13010,13010,13010,0
|
|
20230719,164100,132001800,13010,13010,13010,13010,0
|
|
20230719,164000,132001800,13010,13010,13010,13010,0
|
|
20230719,163900,132001800,13010,13010,13010,13010,0
|
|
20230719,163800,132001800,13010,13010,13010,13010,0
|
|
20230719,163700,132001800,13010,13010,13010,13010,0
|
|
20230719,163600,132001800,13010,13010,13010,13010,0
|
|
20230719,163500,132001800,13010,13010,13010,13010,520
|
|
20230719,163400,132001800,13010,13010,13010,13010,0
|
|
20230719,163300,132001800,13010,13010,13010,13010,0
|
|
20230719,163200,132001800,13010,13010,13010,13010,0
|
|
20230719,163100,132001800,13010,13010,13010,13010,0
|
|
20230719,163000,132001800,13010,13010,13010,13010,0
|
|
20230719,162900,132001800,13010,13010,13010,13010,0
|
|
20230719,162800,132001800,13010,13010,13010,13010,0
|
|
20230719,162700,132001800,13010,13010,13010,13010,0
|
|
20230719,162600,132001800,13010,13010,13010,13010,0
|
|
20230719,162500,132001800,13010,13010,13010,13010,0
|
|
20230719,162400,132001800,13010,13010,13010,13010,0
|
|
20230719,162300,132001800,13010,13010,13010,13010,0
|
|
20230719,162200,132001800,13010,13010,13010,13010,0
|
|
20230719,162100,132001800,13010,13010,13010,13010,0
|
|
20230719,162000,132001800,13010,13010,13010,13010,0
|
|
20230719,161900,132001800,13010,13010,13010,13010,0
|
|
20230719,161800,132001800,13010,13010,13010,13010,0
|
|
20230719,161700,132001800,13010,13010,13010,13010,0
|
|
20230719,161600,132001800,13010,13010,13010,13010,0
|
|
20230719,161500,132001800,13010,13010,13010,13010,0
|
|
20230719,161400,132001800,13010,13010,13010,13010,0
|
|
20230719,161300,132001800,13010,13010,13010,13010,0
|
|
20230719,161200,132001800,13010,13010,13010,13010,0
|
|
20230719,161100,132001800,13010,13010,13010,13010,0
|
|
20230719,161000,132001800,13010,13010,13010,13010,0
|
|
20230719,160900,132001800,13010,13010,13010,13010,0
|
|
20230719,160800,132001800,13010,13010,13010,13010,0
|
|
20230719,160700,132001800,13010,13010,13010,13010,0
|
|
20230719,160600,132001800,13010,13010,13010,13010,0
|
|
20230719,160500,132001800,13010,13010,13010,13010,520
|
|
20230719,160400,132001800,13010,13010,13010,13010,0
|
|
20230719,160300,132001800,13010,13010,13010,13010,0
|
|
20230719,160200,132001800,13010,13010,13010,13010,0
|
|
20230719,160100,132001800,13010,13010,13010,13010,0
|
|
20230719,160000,132001800,13010,13010,13010,13010,0
|
|
20230719,155900,132001800,13010,13010,13010,13010,0
|
|
20230719,155800,132001800,13010,13010,13010,13010,0
|
|
20230719,155700,132001800,13010,13010,13010,13010,0
|
|
20230719,155600,132001800,13010,13010,13010,13010,0
|
|
20230719,155500,132001800,13010,13010,13010,13010,0
|
|
20230719,155400,132001800,13010,13010,13010,13010,0
|
|
20230719,155300,132001800,13010,13010,13010,13010,0
|
|
20230719,155200,132001800,13010,13010,13010,13010,0
|
|
20230719,155100,132001800,13010,13010,13010,13010,0
|
|
20230719,155000,132001800,13010,13010,13010,13010,0
|
|
20230719,154900,132001800,13010,13010,13010,13010,0
|
|
20230719,154800,132001800,13010,13010,13010,13010,0
|
|
20230719,154700,132001800,13010,13010,13010,13010,0
|
|
20230719,154600,132001800,13010,13010,13010,13010,0
|
|
20230719,154500,132001800,13010,13010,13010,13010,0
|
|
20230719,154400,132001800,13010,13010,13010,13010,0
|
|
20230719,154300,132001800,13010,13010,13010,13010,0
|
|
20230719,154200,132001800,13010,13010,13010,13010,0
|
|
20230719,154100,132001800,13010,13010,13010,13010,0
|
|
20230719,154000,132001800,13010,13010,13010,13010,0
|
|
20230719,153900,132001800,13010,13010,13010,13010,0
|
|
20230719,153800,132001800,13010,13010,13010,13010,0
|
|
20230719,153700,132001800,13010,13010,13010,13010,0
|
|
20230719,153600,132001800,13010,13010,13010,13010,0
|
|
20230719,153500,132001800,13010,13010,13010,13010,520
|
|
20230719,153400,132001800,13010,13010,13010,13010,0
|
|
20230719,153300,132001800,13010,13010,13010,13010,0
|
|
20230719,153200,132001800,13010,13010,13010,13010,0
|
|
20230719,153100,132001800,13010,13010,13010,13010,0
|
|
20230719,153000,132001800,13010,13010,13010,13010,520
|
|
20230719,152900,125236600,13030,13030,13030,13030,0
|
|
20230719,152800,125236600,13030,13030,13030,13030,0
|
|
20230719,152700,125236600,13030,13030,13030,13030,0
|
|
20230719,152600,125236600,13030,13030,13030,13030,0
|
|
20230719,152500,125236600,13030,13030,13030,13030,0
|
|
20230719,152400,125236600,13030,13030,13030,13030,0
|
|
20230719,152300,125236600,13030,13030,13030,13030,0
|
|
20230719,152200,125236600,13030,13030,13030,13030,0
|
|
20230719,152100,125236600,13030,13030,13030,13030,0
|
|
20230719,152000,125236600,13030,13030,13030,13030,0
|
|
20230719,151900,125236600,13030,13020,13030,13020,10
|
|
20230719,151800,125106370,13020,13020,13020,13020,0
|
|
20230719,151700,125106370,13020,13020,13020,13020,0
|
|
20230719,151600,125106370,13020,13020,13020,13020,82
|
|
20230719,151500,124038730,13020,13020,13020,13020,125
|
|
20230719,151400,122411230,13030,13020,13030,13020,23
|
|
20230719,151300,122111710,13030,13030,13030,13030,1
|
|
20230719,151200,122098680,13030,13030,13030,13030,0
|
|
20230719,151100,122098680,13030,13030,13030,13030,30
|
|
20230719,151000,121707780,13030,13020,13030,13020,11
|
|
20230719,150900,121564460,13020,13020,13020,13020,0
|
|
20230719,150800,121564460,13020,13020,13020,13020,0
|
|
20230719,150700,121564460,13020,13020,13020,13020,0
|
|
20230719,150600,121564460,13020,13020,13020,13020,62
|
|
20230719,150500,120757220,13020,13020,13020,13020,0
|
|
20230719,150400,120757220,13020,13020,13020,13020,6
|
|
20230719,150300,120679100,13020,13020,13020,13020,0
|
|
20230719,150200,120679100,13020,13020,13020,13020,0
|
|
20230719,150100,120679100,13020,13020,13020,13020,6
|
|
20230719,150000,120600980,13020,13030,13030,13020,4
|
|
20230719,145900,120548890,13020,13020,13020,13020,110
|
|
20230719,145800,119116690,13020,13020,13020,13020,6
|
|
20230719,145700,119038570,13020,13020,13020,13020,0
|
|
20230719,145600,119038570,13020,13020,13020,13020,0
|
|
20230719,145500,119038570,13020,13020,13020,13020,0
|
|
20230719,145400,119038570,13020,13020,13020,13020,3
|
|
20230719,145300,118999510,13030,13030,13030,13030,5
|
|
20230719,145200,118934360,13030,13030,13030,13030,6
|
|
20230719,145100,118856180,13030,13030,13030,13030,0
|
|
20230719,145000,118856180,13030,13030,13030,13030,1
|
|
20230719,144900,118843150,13030,13020,13030,13020,7
|
|
20230719,144800,118751990,13020,13020,13020,13020,2
|
|
20230719,144700,118725950,13030,13030,13030,13030,0
|
|
20230719,144600,118725950,13030,13030,13030,13030,0
|
|
20230719,144500,118725950,13030,13030,13030,13030,5
|
|
20230719,144400,118660800,13030,13030,13030,13030,0
|
|
20230719,144300,118660800,13030,13030,13030,13030,0
|
|
20230719,144200,118660800,13030,13030,13030,13030,0
|
|
20230719,144100,118660800,13030,13030,13030,13030,0
|
|
20230719,144000,118660800,13030,13030,13030,13030,0
|
|
20230719,143900,118660800,13030,13030,13030,13030,0
|
|
20230719,143800,118660800,13030,13030,13030,13030,0
|
|
20230719,143700,118660800,13030,13030,13030,13030,3
|
|
20230719,143600,118621710,13030,13030,13030,13030,4
|
|
20230719,143500,118569590,13030,13030,13030,13030,10
|
|
20230719,143400,118439290,13030,13030,13030,13030,130
|
|
20230719,143300,116745390,13020,13020,13020,13020,100
|
|
20230719,143200,115443390,13020,13020,13020,13020,0
|
|
20230719,143100,115443390,13020,13020,13020,13020,0
|
|
20230719,143000,115443390,13020,13030,13030,13020,4
|
|
20230719,142900,115391300,13030,13030,13030,13030,2
|
|
20230719,142800,115365240,13030,13030,13030,13030,9
|
|
20230719,142700,115247970,13030,13030,13030,13030,1
|
|
20230719,142600,115234940,13020,13030,13030,13020,75
|
|
20230719,142500,114258420,13020,13020,13020,13020,37
|
|
20230719,142400,113776680,13020,13020,13020,13020,0
|
|
20230719,142300,113776680,13020,13020,13020,13020,0
|
|
20230719,142200,113776680,13020,13020,13020,13020,25
|
|
20230719,142100,113451180,13030,13030,13030,13030,0
|
|
20230719,142000,113451180,13030,13030,13030,13030,3
|
|
20230719,141900,113412090,13020,13020,13020,13020,24
|
|
20230719,141800,113099610,13020,13020,13020,13020,8
|
|
20230719,141700,112995450,13030,13030,13030,13030,0
|
|
20230719,141600,112995450,13030,13030,13030,13030,0
|
|
20230719,141500,112995450,13030,13030,13030,13030,0
|
|
20230719,141400,112995450,13030,13030,13030,13030,2
|
|
20230719,141300,112969390,13030,13030,13030,13030,47
|
|
20230719,141200,112356980,13030,13030,13030,13030,0
|
|
20230719,141100,112356980,13030,13030,13030,13030,5
|
|
20230719,141000,112291830,13030,13030,13030,13030,103
|
|
20230719,140900,110949740,13030,13030,13030,13030,6
|
|
20230719,140800,110871560,13030,13030,13030,13030,98
|
|
20230719,140700,109594620,13030,13030,13040,13030,48
|
|
20230719,140600,108969170,13030,13030,13030,13030,0
|
|
20230719,140500,108969170,13030,13030,13030,13030,0
|
|
20230719,140400,108969170,13030,13030,13030,13030,0
|
|
20230719,140300,108969170,13030,13030,13030,13030,7
|
|
20230719,140200,108877960,13020,13020,13020,13020,0
|
|
20230719,140100,108877960,13020,13020,13020,13020,0
|
|
20230719,140000,108877960,13020,13020,13020,13020,0
|
|
20230719,135900,108877960,13020,13020,13020,13020,0
|
|
20230719,135800,108877960,13020,13020,13020,13020,6
|
|
20230719,135700,108799840,13020,13050,13050,13020,550
|
|
20230719,135600,101631700,13060,13060,13060,13060,148
|
|
20230719,135500,99698820,13060,13060,13060,13060,5
|
|
20230719,135400,99633520,13060,13060,13060,13060,60
|
|
20230719,135300,98849920,13060,13060,13060,13060,6
|
|
20230719,135200,98771560,13070,13070,13070,13070,0
|
|
20230719,135100,98771560,13070,13070,13070,13070,0
|
|
20230719,135000,98771560,13070,13070,13070,13070,1
|
|
20230719,134900,98758490,13070,13070,13070,13070,1
|
|
20230719,134800,98745420,13070,13070,13070,13070,8
|
|
20230719,134700,98640860,13060,13060,13060,13060,1
|
|
20230719,134600,98627800,13060,13060,13060,13060,0
|
|
20230719,134500,98627800,13060,13060,13060,13060,0
|
|
20230719,134400,98627800,13060,13060,13060,13060,9
|
|
20230719,134300,98510260,13060,13060,13060,13060,0
|
|
20230719,134200,98510260,13060,13060,13060,13060,0
|
|
20230719,134100,98510260,13060,13060,13060,13060,5
|
|
20230719,134000,98444960,13060,13060,13060,13060,0
|
|
20230719,133900,98444960,13060,13060,13060,13060,0
|
|
20230719,133800,98444960,13060,13060,13060,13060,0
|
|
20230719,133700,98444960,13060,13060,13060,13060,0
|
|
20230719,133600,98444960,13060,13060,13060,13060,0
|
|
20230719,133500,98444960,13060,13060,13060,13060,5
|
|
20230719,133400,98379660,13060,13060,13060,13060,0
|
|
20230719,133300,98379660,13060,13060,13060,13060,0
|
|
20230719,133200,98379660,13060,13060,13060,13060,0
|
|
20230719,133100,98379660,13060,13060,13060,13060,1
|
|
20230719,133000,98366600,13060,13060,13060,13060,0
|
|
20230719,132900,98366600,13060,13060,13060,13060,0
|
|
20230719,132800,98366600,13060,13060,13060,13060,7
|
|
20230719,132700,98275180,13060,13060,13060,13060,0
|
|
20230719,132600,98275180,13060,13060,13060,13060,0
|
|
20230719,132500,98275180,13060,13060,13060,13060,0
|
|
20230719,132400,98275180,13060,13060,13060,13060,0
|
|
20230719,132300,98275180,13060,13060,13060,13060,5
|
|
20230719,132200,98209880,13060,13060,13060,13060,0
|
|
20230719,132100,98209880,13060,13060,13060,13060,0
|
|
20230719,132000,98209880,13060,13060,13060,13060,0
|
|
20230719,131900,98209880,13060,13060,13060,13060,4
|
|
20230719,131800,98157640,13060,13060,13060,13060,0
|
|
20230719,131700,98157640,13060,13060,13060,13060,0
|
|
20230719,131600,98157640,13060,13060,13060,13060,0
|
|
20230719,131500,98157640,13060,13060,13060,13060,0
|
|
20230719,131400,98157640,13060,13060,13060,13060,27
|
|
20230719,131300,97805020,13060,13060,13060,13060,4
|
|
20230719,131200,97752780,13060,13060,13060,13060,0
|
|
20230719,131100,97752780,13060,13060,13060,13060,0
|
|
20230719,131000,97752780,13060,13060,13060,13060,4
|
|
20230719,130900,97700540,13060,13060,13060,13060,0
|
|
20230719,130800,97700540,13060,13060,13060,13060,4
|
|
20230719,130700,97648300,13060,13060,13060,13060,0
|
|
20230719,130600,97648300,13060,13060,13060,13060,7
|
|
20230719,130500,97556880,13060,13060,13060,13060,0
|
|
20230719,130400,97556880,13060,13060,13060,13060,0
|
|
20230719,130300,97556880,13060,13060,13060,13060,0
|
|
20230719,130200,97556880,13060,13060,13060,13060,0
|
|
20230719,130100,97556880,13060,13060,13060,13060,4
|
|
20230719,130000,97504640,13060,13060,13060,13060,4
|
|
20230719,125900,97452400,13060,13060,13060,13060,0
|
|
20230719,125800,97452400,13060,13060,13060,13060,0
|
|
20230719,125700,97452400,13060,13060,13060,13060,4
|
|
20230719,125600,97400160,13060,13060,13060,13060,0
|
|
20230719,125500,97400160,13060,13060,13060,13060,0
|
|
20230719,125400,97400160,13060,13060,13060,13060,4
|
|
20230719,125300,97347920,13060,13060,13060,13060,0
|
|
20230719,125200,97347920,13060,13060,13060,13060,0
|
|
20230719,125100,97347920,13060,13060,13060,13060,4
|
|
20230719,125000,97295680,13060,13060,13060,13060,0
|
|
20230719,124900,97295680,13060,13060,13060,13060,4
|
|
20230719,124800,97243440,13060,13060,13060,13060,0
|
|
20230719,124700,97243440,13060,13060,13060,13060,4
|
|
20230719,124600,97191200,13060,13060,13060,13060,4
|
|
20230719,124500,97138960,13060,13060,13060,13060,0
|
|
20230719,124400,97138960,13060,13060,13060,13060,4
|
|
20230719,124300,97086720,13060,13060,13060,13060,4
|
|
20230719,124200,97034480,13060,13060,13060,13060,0
|
|
20230719,124100,97034480,13060,13060,13060,13060,0
|
|
20230719,124000,97034480,13060,13060,13060,13060,1
|
|
20230719,123900,97021420,13060,13060,13060,13060,4
|
|
20230719,123800,96969180,13060,13060,13060,13060,5
|
|
20230719,123700,96903880,13070,13070,13070,13070,0
|
|
20230719,123600,96903880,13070,13070,13070,13070,0
|
|
20230719,123500,96903880,13070,13070,13070,13070,0
|
|
20230719,123400,96903880,13070,13070,13070,13070,0
|
|
20230719,123300,96903880,13070,13070,13070,13070,10
|
|
20230719,123200,96773180,13070,13070,13070,13070,10
|
|
20230719,123100,96642480,13070,13070,13070,13070,0
|
|
20230719,123000,96642480,13070,13070,13070,13070,0
|
|
20230719,122900,96642480,13070,13070,13070,13070,0
|
|
20230719,122800,96642480,13070,13070,13070,13070,0
|
|
20230719,122700,96642480,13070,13070,13070,13070,0
|
|
20230719,122600,96642480,13070,13070,13070,13070,0
|
|
20230719,122500,96642480,13070,13070,13070,13070,0
|
|
20230719,122400,96642480,13070,13070,13070,13070,0
|
|
20230719,122300,96642480,13070,13060,13070,13060,21
|
|
20230719,122200,96368170,13060,13060,13060,13060,5
|
|
20230719,122100,96302870,13060,13060,13060,13060,6
|
|
20230719,122000,96224510,13060,13060,13060,13060,0
|
|
20230719,121900,96224510,13060,13060,13060,13060,0
|
|
20230719,121800,96224510,13060,13060,13060,13060,0
|
|
20230719,121700,96224510,13060,13060,13060,13060,0
|
|
20230719,121600,96224510,13060,13060,13060,13060,0
|
|
20230719,121500,96224510,13060,13060,13060,13060,1
|
|
20230719,121400,96211450,13060,13060,13060,13060,0
|
|
20230719,121300,96211450,13060,13060,13060,13060,0
|
|
20230719,121200,96211450,13060,13060,13060,13060,0
|
|
20230719,121100,96211450,13060,13060,13060,13060,0
|
|
20230719,121000,96211450,13060,13060,13060,13060,0
|
|
20230719,120900,96211450,13060,13060,13060,13060,82
|
|
20230719,120800,95140530,13060,13060,13060,13060,2
|
|
20230719,120700,95114410,13070,13070,13070,13070,7
|
|
20230719,120600,95022920,13070,13070,13070,13070,2
|
|
20230719,120500,94996780,13070,13070,13070,13070,2
|
|
20230719,120400,94970640,13070,13070,13070,13070,27
|
|
20230719,120300,94617750,13070,13070,13070,13070,2
|
|
20230719,120200,94591610,13070,13070,13070,13070,2
|
|
20230719,120100,94565470,13070,13070,13070,13070,20
|
|
20230719,120000,94304070,13060,13050,13060,13050,22
|
|
20230719,115900,94016780,13050,13050,13050,13050,4
|
|
20230719,115800,93964580,13050,13050,13050,13050,8
|
|
20230719,115700,93860180,13050,13050,13050,13050,0
|
|
20230719,115600,93860180,13050,13050,13050,13050,0
|
|
20230719,115500,93860180,13050,13050,13050,13050,3
|
|
20230719,115400,93821030,13050,13050,13050,13050,0
|
|
20230719,115300,93821030,13050,13050,13050,13050,0
|
|
20230719,115200,93821030,13050,13050,13050,13050,8
|
|
20230719,115100,93716630,13050,13050,13050,13050,3
|
|
20230719,115000,93677480,13050,13050,13050,13050,3
|
|
20230719,114900,93638330,13060,13060,13060,13060,0
|
|
20230719,114800,93638330,13060,13060,13060,13060,326
|
|
20230719,114700,89380770,13070,13070,13070,13070,0
|
|
20230719,114600,89380770,13070,13070,13070,13070,55
|
|
20230719,114500,88661920,13070,13070,13070,13070,103
|
|
20230719,114400,87315710,13070,13070,13070,13070,0
|
|
20230719,114300,87315710,13070,13070,13070,13070,40
|
|
20230719,114200,86792910,13070,13070,13070,13070,220
|
|
20230719,114100,83917510,13070,13070,13070,13070,0
|
|
20230719,114000,83917510,13070,13070,13070,13070,8
|
|
20230719,113900,83812950,13070,13070,13070,13070,0
|
|
20230719,113800,83812950,13070,13070,13070,13070,89
|
|
20230719,113700,82649720,13070,13070,13070,13070,0
|
|
20230719,113600,82649720,13070,13070,13070,13070,0
|
|
20230719,113500,82649720,13070,13070,13070,13070,9
|
|
20230719,113400,82532090,13070,13070,13070,13070,100
|
|
20230719,113300,81225090,13080,13080,13080,13080,50
|
|
20230719,113200,80571090,13070,13070,13070,13070,6
|
|
20230719,113100,80492670,13070,13070,13070,13070,0
|
|
20230719,113000,80492670,13070,13070,13070,13070,0
|
|
20230719,112900,80492670,13070,13070,13070,13070,6
|
|
20230719,112800,80414250,13070,13070,13070,13070,0
|
|
20230719,112700,80414250,13070,13070,13070,13070,0
|
|
20230719,112600,80414250,13070,13070,13070,13070,6
|
|
20230719,112500,80335830,13070,13070,13070,13070,0
|
|
20230719,112400,80335830,13070,13070,13070,13070,6
|
|
20230719,112300,80257410,13070,13070,13070,13070,0
|
|
20230719,112200,80257410,13070,13070,13070,13070,6
|
|
20230719,112100,80178990,13070,13070,13070,13070,150
|
|
20230719,112000,78218490,13070,13070,13070,13070,6
|
|
20230719,111900,78140070,13070,13070,13070,13070,0
|
|
20230719,111800,78140070,13070,13070,13070,13070,0
|
|
20230719,111700,78140070,13070,13070,13070,13070,6
|
|
20230719,111600,78061650,13070,13070,13070,13070,0
|
|
20230719,111500,78061650,13070,13070,13070,13070,3
|
|
20230719,111400,78022440,13070,13070,13070,13070,59
|
|
20230719,111300,77251310,13070,13070,13070,13070,9
|
|
20230719,111200,77133680,13070,13070,13070,13070,153
|
|
20230719,111100,75133970,13070,13070,13070,13070,4
|
|
20230719,111000,75081690,13070,13070,13070,13070,0
|
|
20230719,110900,75081690,13070,13070,13070,13070,0
|
|
20230719,110800,75081690,13070,13070,13070,13070,5
|
|
20230719,110700,75016340,13070,13070,13070,13070,1
|
|
20230719,110600,75003270,13070,13070,13070,13070,47
|
|
20230719,110500,74388980,13080,13080,13080,13080,0
|
|
20230719,110400,74388980,13080,13080,13080,13080,15
|
|
20230719,110300,74192780,13070,13070,13070,13070,3
|
|
20230719,110200,74153570,13070,13070,13070,13070,3
|
|
20230719,110100,74114360,13080,13080,13080,13080,0
|
|
20230719,110000,74114360,13080,13080,13080,13080,0
|
|
20230719,105900,74114360,13080,13080,13080,13080,0
|
|
20230719,105800,74114360,13080,13080,13080,13080,0
|
|
20230719,105700,74114360,13080,13080,13080,13080,0
|
|
20230719,105600,74114360,13080,13080,13080,13080,9
|
|
20230719,105500,73996640,13070,13070,13070,13070,8
|
|
20230719,105400,73892080,13070,13070,13070,13070,50
|
|
20230719,105300,73238580,13070,13070,13070,13070,0
|
|
20230719,105200,73238580,13070,13070,13070,13070,0
|
|
20230719,105100,73238580,13070,13070,13070,13070,1
|
|
20230719,105000,73225510,13070,13070,13070,13070,0
|
|
20230719,104900,73225510,13070,13070,13070,13070,1
|
|
20230719,104800,73212440,13070,13070,13070,13070,8
|
|
20230719,104700,73107880,13070,13070,13070,13070,0
|
|
20230719,104600,73107880,13070,13070,13070,13070,7
|
|
20230719,104500,73016390,13070,13070,13070,13070,8
|
|
20230719,104400,72911830,13090,13090,13090,13090,0
|
|
20230719,104300,72911830,13090,13090,13090,13090,0
|
|
20230719,104200,72911830,13090,13090,13090,13090,0
|
|
20230719,104100,72911830,13090,13090,13090,13090,0
|
|
20230719,104000,72911830,13090,13090,13090,13090,0
|
|
20230719,103900,72911830,13090,13090,13090,13090,0
|
|
20230719,103800,72911830,13090,13090,13090,13090,0
|
|
20230719,103700,72911830,13090,13090,13090,13090,72
|
|
20230719,103600,71969350,13090,13100,13100,13090,606
|
|
20230719,103500,64036750,13100,13100,13100,13100,6
|
|
20230719,103400,63958150,13090,13090,13090,13090,0
|
|
20230719,103300,63958150,13090,13100,13100,13090,200
|
|
20230719,103200,61338350,13090,13090,13090,13090,29
|
|
20230719,103100,60958740,13090,13090,13090,13090,6
|
|
20230719,103000,60880200,13100,13100,13100,13100,3
|
|
20230719,102900,60840900,13100,13100,13100,13100,0
|
|
20230719,102800,60840900,13100,13100,13100,13100,5
|
|
20230719,102700,60775400,13130,13130,13130,13130,0
|
|
20230719,102600,60775400,13130,13130,13130,13130,0
|
|
20230719,102500,60775400,13130,13130,13130,13130,4
|
|
20230719,102400,60722880,13130,13090,13130,13090,358
|
|
20230719,102300,56028500,13070,13070,13070,13070,4
|
|
20230719,102200,55976220,13090,13090,13090,13090,420
|
|
20230719,102100,50478420,13090,13080,13090,13080,267
|
|
20230719,102000,46983690,13060,13050,13060,13050,61
|
|
20230719,101900,46187590,13050,13050,13050,13050,0
|
|
20230719,101800,46187590,13050,13050,13050,13050,6
|
|
20230719,101700,46109290,13050,13050,13050,13050,0
|
|
20230719,101600,46109290,13050,13050,13050,13050,1
|
|
20230719,101500,46096240,13050,13040,13050,13040,22
|
|
20230719,101400,45809340,13040,13040,13040,13040,0
|
|
20230719,101300,45809340,13040,13030,13040,13030,11
|
|
20230719,101200,45665990,13020,13020,13020,13020,11
|
|
20230719,101100,45522770,13020,13020,13020,13020,20
|
|
20230719,101000,45262370,13020,13020,13020,13020,0
|
|
20230719,100900,45262370,13020,13020,13020,13020,0
|
|
20230719,100800,45262370,13020,13020,13020,13020,0
|
|
20230719,100700,45262370,13020,13020,13020,13020,50
|
|
20230719,100600,44611370,13030,13030,13030,13030,250
|
|
20230719,100500,41353870,13030,13030,13030,13030,11
|
|
20230719,100400,41210540,13030,13020,13030,13020,7
|
|
20230719,100300,41119350,13020,13020,13020,13020,8
|
|
20230719,100200,41015190,13030,13030,13030,13030,0
|
|
20230719,100100,41015190,13030,13030,13030,13030,0
|
|
20230719,100000,41015190,13030,13020,13030,13020,13
|
|
20230719,095900,40845880,13020,13020,13020,13020,0
|
|
20230719,095800,40845880,13020,13020,13020,13020,62
|
|
20230719,095700,40038640,13020,13020,13020,13020,100
|
|
20230719,095600,38736640,13020,13020,13020,13020,0
|
|
20230719,095500,38736640,13020,13020,13020,13020,0
|
|
20230719,095400,38736640,13020,13020,13020,13020,8
|
|
20230719,095300,38632480,13030,13030,13030,13030,1
|
|
20230719,095200,38619450,13030,13020,13030,13020,9
|
|
20230719,095100,38502260,13020,13020,13020,13020,1
|
|
20230719,095000,38489240,13020,13020,13020,13020,0
|
|
20230719,094900,38489240,13020,13020,13020,13020,8
|
|
20230719,094800,38385080,13020,13020,13020,13020,0
|
|
20230719,094700,38385080,13020,13020,13020,13020,100
|
|
20230719,094600,37083080,13020,13020,13020,13020,161
|
|
20230719,094500,34986860,13020,13020,13020,13020,119
|
|
20230719,094400,33437480,13020,13020,13020,13020,60
|
|
20230719,094300,32656280,13030,13030,13030,13030,79
|
|
20230719,094200,31626910,13040,13040,13040,13040,0
|
|
20230719,094100,31626910,13040,13040,13040,13040,15
|
|
20230719,094000,31431310,13040,13040,13040,13040,8
|
|
20230719,093900,31326990,13040,13040,13040,13040,0
|
|
20230719,093800,31326990,13040,13040,13040,13040,176
|
|
20230719,093700,29031950,13040,13040,13040,13040,0
|
|
20230719,093600,29031950,13040,13040,13040,13040,8
|
|
20230719,093500,28927630,13040,13040,13040,13040,0
|
|
20230719,093400,28927630,13040,13040,13040,13040,9
|
|
20230719,093300,28810270,13040,13030,13040,13030,80
|
|
20230719,093200,27767860,13030,13030,13030,13030,0
|
|
20230719,093100,27767860,13030,13030,13030,13030,1
|
|
20230719,093000,27754830,13020,13020,13020,13020,50
|
|
20230719,092900,27103830,13030,13030,13050,13030,518
|
|
20230719,092800,20352370,13030,13050,13050,13030,86
|
|
20230719,092700,19231190,13040,13030,13040,13030,11
|
|
20230719,092600,19087800,13030,13030,13030,13030,22
|
|
20230719,092500,18801140,13020,13020,13020,13020,0
|
|
20230719,092400,18801140,13020,13030,13030,13020,116
|
|
20230719,092300,17289710,13030,13050,13050,13030,496
|
|
20230719,092200,10825390,13050,13050,13050,13050,2
|
|
20230719,092100,10799290,13050,13050,13050,13050,4
|
|
20230719,092000,10747090,13050,13050,13050,13050,4
|
|
20230719,091900,10694890,13050,13050,13050,13050,24
|
|
20230719,091800,10381690,13050,13090,13090,13050,5
|
|
20230719,091700,10316400,13100,13100,13100,13100,0
|
|
20230719,091600,10316400,13100,13070,13100,13070,5
|
|
20230719,091500,10251020,13050,13050,13050,13040,119
|
|
20230719,091400,8698120,13060,13050,13060,13040,25
|
|
20230719,091300,8371920,13050,13050,13050,13050,118
|
|
20230719,091200,6832020,13050,13050,13050,13050,61
|
|
20230719,091100,6035970,13050,13050,13050,13050,8
|
|
20230719,091000,5931570,13060,13060,13060,13050,13
|
|
20230719,090900,5761890,13050,13050,13050,13050,41
|
|
20230719,090800,5226840,13050,13050,13050,13050,54
|
|
20230719,090700,4522140,13070,13070,13070,13060,20
|
|
20230719,090600,4260820,13070,13070,13070,13070,66
|
|
20230719,090500,3398200,13070,13070,13070,13060,124
|
|
20230719,090400,1777610,13070,13080,13080,13070,10
|
|
20230719,090300,1646860,13070,13070,13070,13070,0
|
|
20230719,090200,1646860,13070,13070,13070,13070,5
|
|
20230719,090100,1581510,13090,13090,13090,13090,2
|
|
20230719,090000,1555330,13070,13070,13070,13070,119
|