577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,183400,61672900,13020,13020,13020,13020,167
|
|
20230720,183300,61672900,13020,13020,13020,13020,0
|
|
20230720,183200,61672900,13020,13020,13020,13020,0
|
|
20230720,183100,61672900,13020,13020,13020,13020,0
|
|
20230720,183000,61672900,13020,13020,13020,13020,0
|
|
20230720,182900,61672900,13020,13020,13020,13020,0
|
|
20230720,182800,61672900,13020,13020,13020,13020,0
|
|
20230720,182700,61672900,13020,13020,13020,13020,0
|
|
20230720,182600,61672900,13020,13020,13020,13020,0
|
|
20230720,182500,61672900,13020,13020,13020,13020,0
|
|
20230720,182400,61672900,13020,13020,13020,13020,0
|
|
20230720,182300,61672900,13020,13020,13020,13020,0
|
|
20230720,182200,61672900,13020,13020,13020,13020,0
|
|
20230720,182100,61672900,13020,13020,13020,13020,0
|
|
20230720,182000,61672900,13020,13020,13020,13020,0
|
|
20230720,181900,61672900,13020,13020,13020,13020,0
|
|
20230720,181800,61672900,13020,13020,13020,13020,0
|
|
20230720,181700,61672900,13020,13020,13020,13020,0
|
|
20230720,181600,61672900,13020,13020,13020,13020,0
|
|
20230720,181500,61672900,13020,13020,13020,13020,0
|
|
20230720,181400,61672900,13020,13020,13020,13020,0
|
|
20230720,181300,61672900,13020,13020,13020,13020,0
|
|
20230720,181200,61672900,13020,13020,13020,13020,0
|
|
20230720,181100,61672900,13020,13020,13020,13020,0
|
|
20230720,181000,61672900,13020,13020,13020,13020,0
|
|
20230720,180900,61672900,13020,13020,13020,13020,0
|
|
20230720,180800,61672900,13020,13020,13020,13020,0
|
|
20230720,180700,61672900,13020,13020,13020,13020,0
|
|
20230720,180600,61672900,13020,13020,13020,13020,0
|
|
20230720,180500,61672900,13020,13020,13020,13020,0
|
|
20230720,180400,61672900,13020,13020,13020,13020,167
|
|
20230720,180300,61672900,13020,13020,13020,13020,0
|
|
20230720,180200,61672900,13020,13020,13020,13020,0
|
|
20230720,180100,61672900,13020,13020,13020,13020,0
|
|
20230720,180000,61672900,13020,13020,13020,13020,0
|
|
20230720,175900,61672900,13020,13020,13020,13020,0
|
|
20230720,175800,61672900,13020,13020,13020,13020,0
|
|
20230720,175700,61672900,13020,13020,13020,13020,0
|
|
20230720,175600,61672900,13020,13020,13020,13020,0
|
|
20230720,175500,61672900,13020,13020,13020,13020,0
|
|
20230720,175400,61672900,13020,13020,13020,13020,0
|
|
20230720,175300,61672900,13020,13020,13020,13020,0
|
|
20230720,175200,61672900,13020,13020,13020,13020,0
|
|
20230720,175100,61672900,13020,13020,13020,13020,0
|
|
20230720,175000,61672900,13020,13020,13020,13020,0
|
|
20230720,174900,61672900,13020,13020,13020,13020,0
|
|
20230720,174800,61672900,13020,13020,13020,13020,0
|
|
20230720,174700,61672900,13020,13020,13020,13020,0
|
|
20230720,174600,61672900,13020,13020,13020,13020,0
|
|
20230720,174500,61672900,13020,13020,13020,13020,0
|
|
20230720,174400,61672900,13020,13020,13020,13020,0
|
|
20230720,174300,61672900,13020,13020,13020,13020,0
|
|
20230720,174200,61672900,13020,13020,13020,13020,0
|
|
20230720,174100,61672900,13020,13020,13020,13020,0
|
|
20230720,174000,61672900,13020,13020,13020,13020,0
|
|
20230720,173900,61672900,13020,13020,13020,13020,0
|
|
20230720,173800,61672900,13020,13020,13020,13020,0
|
|
20230720,173700,61672900,13020,13020,13020,13020,0
|
|
20230720,173600,61672900,13020,13020,13020,13020,0
|
|
20230720,173500,61672900,13020,13020,13020,13020,0
|
|
20230720,173400,61672900,13020,13020,13020,13020,167
|
|
20230720,173300,61672900,13020,13020,13020,13020,0
|
|
20230720,173200,61672900,13020,13020,13020,13020,0
|
|
20230720,173100,61672900,13020,13020,13020,13020,0
|
|
20230720,173000,61672900,13020,13020,13020,13020,0
|
|
20230720,172900,61672900,13020,13020,13020,13020,0
|
|
20230720,172800,61672900,13020,13020,13020,13020,0
|
|
20230720,172700,61672900,13020,13020,13020,13020,0
|
|
20230720,172600,61672900,13020,13020,13020,13020,0
|
|
20230720,172500,61672900,13020,13020,13020,13020,0
|
|
20230720,172400,61672900,13020,13020,13020,13020,0
|
|
20230720,172300,61672900,13020,13020,13020,13020,0
|
|
20230720,172200,61672900,13020,13020,13020,13020,0
|
|
20230720,172100,61672900,13020,13020,13020,13020,0
|
|
20230720,172000,61672900,13020,13020,13020,13020,0
|
|
20230720,171900,61672900,13020,13020,13020,13020,0
|
|
20230720,171800,61672900,13020,13020,13020,13020,0
|
|
20230720,171700,61672900,13020,13020,13020,13020,0
|
|
20230720,171600,61672900,13020,13020,13020,13020,0
|
|
20230720,171500,61672900,13020,13020,13020,13020,0
|
|
20230720,171400,61672900,13020,13020,13020,13020,0
|
|
20230720,171300,61672900,13020,13020,13020,13020,0
|
|
20230720,171200,61672900,13020,13020,13020,13020,0
|
|
20230720,171100,61672900,13020,13020,13020,13020,0
|
|
20230720,171000,61672900,13020,13020,13020,13020,0
|
|
20230720,170900,61672900,13020,13020,13020,13020,0
|
|
20230720,170800,61672900,13020,13020,13020,13020,0
|
|
20230720,170700,61672900,13020,13020,13020,13020,0
|
|
20230720,170600,61672900,13020,13020,13020,13020,0
|
|
20230720,170500,61672900,13020,13020,13020,13020,0
|
|
20230720,170400,61672900,13020,13020,13020,13020,167
|
|
20230720,170300,61672900,13020,13020,13020,13020,0
|
|
20230720,170200,61672900,13020,13020,13020,13020,0
|
|
20230720,170100,61672900,13020,13020,13020,13020,0
|
|
20230720,170000,61672900,13020,13020,13020,13020,0
|
|
20230720,165900,61672900,13020,13020,13020,13020,0
|
|
20230720,165800,61672900,13020,13020,13020,13020,0
|
|
20230720,165700,61672900,13020,13020,13020,13020,0
|
|
20230720,165600,61672900,13020,13020,13020,13020,0
|
|
20230720,165500,61672900,13020,13020,13020,13020,0
|
|
20230720,165400,61672900,13020,13020,13020,13020,0
|
|
20230720,165300,61672900,13020,13020,13020,13020,0
|
|
20230720,165200,61672900,13020,13020,13020,13020,0
|
|
20230720,165100,61672900,13020,13020,13020,13020,0
|
|
20230720,165000,61672900,13020,13020,13020,13020,0
|
|
20230720,164900,61672900,13020,13020,13020,13020,0
|
|
20230720,164800,61672900,13020,13020,13020,13020,0
|
|
20230720,164700,61672900,13020,13020,13020,13020,0
|
|
20230720,164600,61672900,13020,13020,13020,13020,0
|
|
20230720,164500,61672900,13020,13020,13020,13020,0
|
|
20230720,164400,61672900,13020,13020,13020,13020,0
|
|
20230720,164300,61672900,13020,13020,13020,13020,0
|
|
20230720,164200,61672900,13020,13020,13020,13020,0
|
|
20230720,164100,61672900,13020,13020,13020,13020,0
|
|
20230720,164000,61672900,13020,13020,13020,13020,0
|
|
20230720,163900,61672900,13020,13020,13020,13020,0
|
|
20230720,163800,61672900,13020,13020,13020,13020,0
|
|
20230720,163700,61672900,13020,13020,13020,13020,0
|
|
20230720,163600,61672900,13020,13020,13020,13020,0
|
|
20230720,163500,61672900,13020,13020,13020,13020,0
|
|
20230720,163400,61672900,13020,13020,13020,13020,167
|
|
20230720,163300,61672900,13020,13020,13020,13020,0
|
|
20230720,163200,61672900,13020,13020,13020,13020,0
|
|
20230720,163100,61672900,13020,13020,13020,13020,0
|
|
20230720,163000,61672900,13020,13020,13020,13020,0
|
|
20230720,162900,61672900,13020,13020,13020,13020,0
|
|
20230720,162800,61672900,13020,13020,13020,13020,0
|
|
20230720,162700,61672900,13020,13020,13020,13020,0
|
|
20230720,162600,61672900,13020,13020,13020,13020,0
|
|
20230720,162500,61672900,13020,13020,13020,13020,0
|
|
20230720,162400,61672900,13020,13020,13020,13020,0
|
|
20230720,162300,61672900,13020,13020,13020,13020,0
|
|
20230720,162200,61672900,13020,13020,13020,13020,0
|
|
20230720,162100,61672900,13020,13020,13020,13020,0
|
|
20230720,162000,61672900,13020,13020,13020,13020,0
|
|
20230720,161900,61672900,13020,13020,13020,13020,0
|
|
20230720,161800,61672900,13020,13020,13020,13020,0
|
|
20230720,161700,61672900,13020,13020,13020,13020,0
|
|
20230720,161600,61672900,13020,13020,13020,13020,0
|
|
20230720,161500,61672900,13020,13020,13020,13020,0
|
|
20230720,161400,61672900,13020,13020,13020,13020,0
|
|
20230720,161300,61672900,13020,13020,13020,13020,0
|
|
20230720,161200,61672900,13020,13020,13020,13020,0
|
|
20230720,161100,61672900,13020,13020,13020,13020,0
|
|
20230720,161000,61672900,13020,13020,13020,13020,0
|
|
20230720,160900,61672900,13020,13020,13020,13020,0
|
|
20230720,160800,61672900,13020,13020,13020,13020,0
|
|
20230720,160700,61672900,13020,13020,13020,13020,0
|
|
20230720,160600,61672900,13020,13020,13020,13020,0
|
|
20230720,160500,61672900,13020,13020,13020,13020,0
|
|
20230720,160400,61672900,13020,13020,13020,13020,167
|
|
20230720,160300,61672900,13020,13020,13020,13020,0
|
|
20230720,160200,61672900,13020,13020,13020,13020,0
|
|
20230720,160100,61672900,13020,13020,13020,13020,0
|
|
20230720,160000,61672900,13020,13020,13020,13020,0
|
|
20230720,155900,61672900,13020,13020,13020,13020,0
|
|
20230720,155800,61672900,13020,13020,13020,13020,0
|
|
20230720,155700,61672900,13020,13020,13020,13020,0
|
|
20230720,155600,61672900,13020,13020,13020,13020,0
|
|
20230720,155500,61672900,13020,13020,13020,13020,0
|
|
20230720,155400,61672900,13020,13020,13020,13020,0
|
|
20230720,155300,61672900,13020,13020,13020,13020,0
|
|
20230720,155200,61672900,13020,13020,13020,13020,0
|
|
20230720,155100,61672900,13020,13020,13020,13020,0
|
|
20230720,155000,61672900,13020,13020,13020,13020,0
|
|
20230720,154900,61672900,13020,13020,13020,13020,0
|
|
20230720,154800,61672900,13020,13020,13020,13020,0
|
|
20230720,154700,61672900,13020,13020,13020,13020,0
|
|
20230720,154600,61672900,13020,13020,13020,13020,0
|
|
20230720,154500,61672900,13020,13020,13020,13020,0
|
|
20230720,154400,61672900,13020,13020,13020,13020,0
|
|
20230720,154300,61672900,13020,13020,13020,13020,0
|
|
20230720,154200,61672900,13020,13020,13020,13020,0
|
|
20230720,154100,61672900,13020,13020,13020,13020,0
|
|
20230720,154000,61672900,13020,13020,13020,13020,0
|
|
20230720,153900,61672900,13020,13020,13020,13020,0
|
|
20230720,153800,61672900,13020,13020,13020,13020,0
|
|
20230720,153700,61672900,13020,13020,13020,13020,0
|
|
20230720,153600,61672900,13020,13020,13020,13020,0
|
|
20230720,153500,61672900,13020,13020,13020,13020,0
|
|
20230720,153400,61672900,13020,13020,13020,13020,167
|
|
20230720,153300,61672900,13020,13020,13020,13020,0
|
|
20230720,153200,61672900,13020,13020,13020,13020,0
|
|
20230720,153100,61672900,13020,13020,13020,13020,0
|
|
20230720,153000,61672900,13020,13020,13020,13020,167
|
|
20230720,152900,59498560,13010,13010,13010,13010,0
|
|
20230720,152800,59498560,13010,13010,13010,13010,0
|
|
20230720,152700,59498560,13010,13010,13010,13010,0
|
|
20230720,152600,59498560,13010,13010,13010,13010,0
|
|
20230720,152500,59498560,13010,13010,13010,13010,0
|
|
20230720,152400,59498560,13010,13010,13010,13010,0
|
|
20230720,152300,59498560,13010,13010,13010,13010,0
|
|
20230720,152200,59498560,13010,13010,13010,13010,0
|
|
20230720,152100,59498560,13010,13010,13010,13010,0
|
|
20230720,152000,59498560,13010,13010,13010,13010,0
|
|
20230720,151900,59498560,13010,13010,13010,13010,0
|
|
20230720,151800,59498560,13010,13010,13010,13010,0
|
|
20230720,151700,59498560,13010,13010,13010,13010,0
|
|
20230720,151600,59498560,13010,13010,13010,13010,0
|
|
20230720,151500,59498560,13010,13010,13010,13010,0
|
|
20230720,151400,59498560,13010,13010,13010,13010,43
|
|
20230720,151300,58939130,13010,13010,13010,13010,0
|
|
20230720,151200,58939130,13010,13010,13010,13010,0
|
|
20230720,151100,58939130,13010,13010,13010,13010,0
|
|
20230720,151000,58939130,13010,13010,13010,13010,2
|
|
20230720,150900,58913110,13020,13020,13020,13020,2
|
|
20230720,150800,58887070,13000,13000,13000,13000,0
|
|
20230720,150700,58887070,13000,13000,13000,13000,5
|
|
20230720,150600,58822070,13000,13010,13010,13000,10
|
|
20230720,150500,58692060,13000,13010,13010,13000,51
|
|
20230720,150400,58029050,13010,13010,13010,13010,20
|
|
20230720,150300,57768850,13020,13020,13020,13020,0
|
|
20230720,150200,57768850,13020,13020,13020,13020,0
|
|
20230720,150100,57768850,13020,13020,13020,13020,0
|
|
20230720,150000,57768850,13020,13020,13020,13020,1
|
|
20230720,145900,57755830,13000,13000,13000,13000,28
|
|
20230720,145800,57391830,13000,13000,13000,13000,0
|
|
20230720,145700,57391830,13000,13010,13010,13000,197
|
|
20230720,145600,54828940,13010,13010,13010,13010,49
|
|
20230720,145500,54191450,13010,13010,13010,13010,17
|
|
20230720,145400,53970280,13020,13020,13020,13020,0
|
|
20230720,145300,53970280,13020,13020,13020,13020,0
|
|
20230720,145200,53970280,13020,13020,13020,13020,0
|
|
20230720,145100,53970280,13020,13020,13020,13020,0
|
|
20230720,145000,53970280,13020,13020,13020,13020,0
|
|
20230720,144900,53970280,13020,13020,13020,13020,0
|
|
20230720,144800,53970280,13020,13020,13020,13020,9
|
|
20230720,144700,53853100,13020,13020,13020,13020,1
|
|
20230720,144600,53840080,13020,13020,13020,13020,0
|
|
20230720,144500,53840080,13020,13020,13020,13020,1
|
|
20230720,144400,53827060,13020,13020,13020,13020,0
|
|
20230720,144300,53827060,13020,13020,13020,13020,0
|
|
20230720,144200,53827060,13020,13020,13020,13020,5
|
|
20230720,144100,53761960,13010,13010,13010,13010,0
|
|
20230720,144000,53761960,13010,13010,13010,13010,0
|
|
20230720,143900,53761960,13010,13010,13010,13010,0
|
|
20230720,143800,53761960,13010,13010,13010,13010,0
|
|
20230720,143700,53761960,13010,13010,13010,13010,0
|
|
20230720,143600,53761960,13010,13020,13020,13010,4
|
|
20230720,143500,53709910,13010,13010,13010,13010,0
|
|
20230720,143400,53709910,13010,13010,13010,13010,1
|
|
20230720,143300,53696900,13010,13010,13010,13010,0
|
|
20230720,143200,53696900,13010,13010,13010,13010,2
|
|
20230720,143100,53670880,13010,13010,13010,13010,0
|
|
20230720,143000,53670880,13010,13010,13010,13010,0
|
|
20230720,142900,53670880,13010,13010,13010,13010,0
|
|
20230720,142800,53670880,13010,13010,13010,13010,0
|
|
20230720,142700,53670880,13010,13010,13010,13010,0
|
|
20230720,142600,53670880,13010,13010,13010,13010,0
|
|
20230720,142500,53670880,13010,13010,13010,13010,0
|
|
20230720,142400,53670880,13010,13010,13010,13010,0
|
|
20230720,142300,53670880,13010,13010,13010,13010,139
|
|
20230720,142200,51862490,13010,13010,13010,13010,59
|
|
20230720,142100,51094900,13010,13010,13010,13010,118
|
|
20230720,142000,49559720,13010,13010,13010,13010,0
|
|
20230720,141900,49559720,13010,13010,13010,13010,61
|
|
20230720,141800,48766110,13010,13010,13010,13010,0
|
|
20230720,141700,48766110,13010,13010,13010,13010,0
|
|
20230720,141600,48766110,13010,13010,13010,13010,0
|
|
20230720,141500,48766110,13010,13010,13010,13010,0
|
|
20230720,141400,48766110,13010,13010,13010,13010,0
|
|
20230720,141300,48766110,13010,13010,13010,13010,0
|
|
20230720,141200,48766110,13010,13010,13010,13010,0
|
|
20230720,141100,48766110,13010,13010,13010,13010,0
|
|
20230720,141000,48766110,13010,13010,13010,13010,0
|
|
20230720,140900,48766110,13010,13010,13010,13010,0
|
|
20230720,140800,48766110,13010,13010,13010,13010,0
|
|
20230720,140700,48766110,13010,13010,13010,13010,0
|
|
20230720,140600,48766110,13010,13010,13010,13010,0
|
|
20230720,140500,48766110,13010,13010,13010,13010,0
|
|
20230720,140400,48766110,13010,13010,13010,13010,0
|
|
20230720,140300,48766110,13010,13010,13010,13010,5
|
|
20230720,140200,48701060,13010,13010,13010,13010,0
|
|
20230720,140100,48701060,13010,13010,13010,13010,0
|
|
20230720,140000,48701060,13010,13010,13010,13010,0
|
|
20230720,135900,48701060,13010,13010,13010,13010,57
|
|
20230720,135800,47959490,13010,13010,13010,13010,6
|
|
20230720,135700,47881430,13010,13010,13010,13010,7
|
|
20230720,135600,47790360,13010,13010,13010,13010,0
|
|
20230720,135500,47790360,13010,13010,13010,13010,10
|
|
20230720,135400,47660260,13010,13010,13010,13010,6
|
|
20230720,135300,47582200,13010,13010,13010,13010,0
|
|
20230720,135200,47582200,13010,13010,13010,13010,6
|
|
20230720,135100,47504140,13010,13010,13010,13010,16
|
|
20230720,135000,47295980,13010,13010,13010,13010,0
|
|
20230720,134900,47295980,13010,13010,13010,13010,6
|
|
20230720,134800,47217920,13010,13010,13010,13010,37
|
|
20230720,134700,46736550,13010,13010,13010,13010,7
|
|
20230720,134600,46645480,13010,13010,13010,13010,6
|
|
20230720,134500,46567420,13010,13010,13020,13010,286
|
|
20230720,134400,42846550,13010,13010,13010,13010,0
|
|
20230720,134300,42846550,13010,13010,13010,13010,0
|
|
20230720,134200,42846550,13010,13010,13010,13010,0
|
|
20230720,134100,42846550,13010,13020,13020,13010,51
|
|
20230720,134000,42182610,13020,13020,13020,13020,2
|
|
20230720,133900,42156570,13020,13020,13020,13020,1
|
|
20230720,133800,42143550,13020,13020,13020,13020,0
|
|
20230720,133700,42143550,13020,13020,13020,13020,0
|
|
20230720,133600,42143550,13020,13020,13020,13020,0
|
|
20230720,133500,42143550,13020,13020,13020,13020,19
|
|
20230720,133400,41896170,13020,13020,13020,13020,0
|
|
20230720,133300,41896170,13020,13020,13020,13020,0
|
|
20230720,133200,41896170,13020,13020,13020,13020,0
|
|
20230720,133100,41896170,13020,13020,13020,13020,0
|
|
20230720,133000,41896170,13020,13020,13020,13020,0
|
|
20230720,132900,41896170,13020,13020,13020,13020,0
|
|
20230720,132800,41896170,13020,13020,13020,13020,0
|
|
20230720,132700,41896170,13020,13020,13020,13020,0
|
|
20230720,132600,41896170,13020,13020,13020,13020,0
|
|
20230720,132500,41896170,13020,13020,13020,13020,0
|
|
20230720,132400,41896170,13020,13020,13020,13020,0
|
|
20230720,132300,41896170,13020,13020,13020,13020,0
|
|
20230720,132200,41896170,13020,13020,13020,13020,0
|
|
20230720,132100,41896170,13020,13020,13020,13020,0
|
|
20230720,132000,41896170,13020,13020,13020,13020,0
|
|
20230720,131900,41896170,13020,13020,13020,13020,0
|
|
20230720,131800,41896170,13020,13030,13030,13020,59
|
|
20230720,131700,41127480,13020,13020,13020,13020,0
|
|
20230720,131600,41127480,13020,13020,13020,13020,24
|
|
20230720,131500,40815000,13020,13020,13020,13020,0
|
|
20230720,131400,40815000,13020,13020,13020,13020,0
|
|
20230720,131300,40815000,13020,13020,13020,13020,0
|
|
20230720,131200,40815000,13020,13020,13020,13020,0
|
|
20230720,131100,40815000,13020,13020,13020,13020,0
|
|
20230720,131000,40815000,13020,13020,13020,13020,0
|
|
20230720,130900,40815000,13020,13020,13020,13020,0
|
|
20230720,130800,40815000,13020,13020,13020,13020,0
|
|
20230720,130700,40815000,13020,13020,13020,13020,0
|
|
20230720,130600,40815000,13020,13020,13020,13020,0
|
|
20230720,130500,40815000,13020,13020,13020,13020,0
|
|
20230720,130400,40815000,13020,13020,13020,13020,0
|
|
20230720,130300,40815000,13020,13020,13020,13020,0
|
|
20230720,130200,40815000,13020,13020,13020,13020,0
|
|
20230720,130100,40815000,13020,13020,13020,13020,0
|
|
20230720,130000,40815000,13020,13020,13020,13020,0
|
|
20230720,125900,40815000,13020,13030,13030,13020,58
|
|
20230720,125800,40059340,13020,13020,13020,13020,0
|
|
20230720,125700,40059340,13020,13020,13020,13020,0
|
|
20230720,125600,40059340,13020,13020,13020,13020,0
|
|
20230720,125500,40059340,13020,13020,13020,13020,7
|
|
20230720,125400,39968200,13020,13020,13020,13020,0
|
|
20230720,125300,39968200,13020,13020,13020,13020,0
|
|
20230720,125200,39968200,13020,13020,13020,13020,0
|
|
20230720,125100,39968200,13020,13020,13020,13020,0
|
|
20230720,125000,39968200,13020,13020,13020,13020,0
|
|
20230720,124900,39968200,13020,13020,13020,13020,0
|
|
20230720,124800,39968200,13020,13020,13020,13020,0
|
|
20230720,124700,39968200,13020,13020,13020,13020,0
|
|
20230720,124600,39968200,13020,13020,13020,13020,0
|
|
20230720,124500,39968200,13020,13020,13020,13020,0
|
|
20230720,124400,39968200,13020,13020,13020,13020,0
|
|
20230720,124300,39968200,13020,13020,13020,13020,0
|
|
20230720,124200,39968200,13020,13020,13020,13020,0
|
|
20230720,124100,39968200,13020,13020,13020,13020,0
|
|
20230720,124000,39968200,13020,13020,13020,13020,0
|
|
20230720,123900,39968200,13020,13020,13020,13020,0
|
|
20230720,123800,39968200,13020,13020,13020,13020,0
|
|
20230720,123700,39968200,13020,13020,13020,13020,0
|
|
20230720,123600,39968200,13020,13020,13020,13020,0
|
|
20230720,123500,39968200,13020,13020,13020,13020,0
|
|
20230720,123400,39968200,13020,13020,13020,13020,0
|
|
20230720,123300,39968200,13020,13020,13020,13020,0
|
|
20230720,123200,39968200,13020,13020,13020,13010,46
|
|
20230720,123100,39369550,13010,13010,13010,13010,42
|
|
20230720,123000,38823130,13020,13020,13020,13020,50
|
|
20230720,122900,38172130,13010,13010,13010,13010,0
|
|
20230720,122800,38172130,13010,13010,13010,13010,0
|
|
20230720,122700,38172130,13010,13010,13010,13010,35
|
|
20230720,122600,37716780,13010,13010,13010,13010,0
|
|
20230720,122500,37716780,13010,13010,13010,13010,0
|
|
20230720,122400,37716780,13010,13010,13010,13010,0
|
|
20230720,122300,37716780,13010,13010,13010,13010,0
|
|
20230720,122200,37716780,13010,13010,13010,13010,236
|
|
20230720,122100,34646420,13010,13010,13010,13010,0
|
|
20230720,122000,34646420,13010,13010,13010,13010,0
|
|
20230720,121900,34646420,13010,13010,13010,13010,235
|
|
20230720,121800,31589070,13010,13010,13010,13010,17
|
|
20230720,121700,31367900,13010,13010,13010,13010,0
|
|
20230720,121600,31367900,13010,13010,13010,13010,0
|
|
20230720,121500,31367900,13010,13010,13010,13010,0
|
|
20230720,121400,31367900,13010,13010,13010,13010,0
|
|
20230720,121300,31367900,13010,13010,13010,13010,5
|
|
20230720,121200,31302850,13010,13010,13010,13010,0
|
|
20230720,121100,31302850,13010,13010,13010,13010,0
|
|
20230720,121000,31302850,13010,13010,13010,13010,0
|
|
20230720,120900,31302850,13010,13010,13010,13010,10
|
|
20230720,120800,31172750,13020,13020,13020,13020,0
|
|
20230720,120700,31172750,13020,13020,13020,13020,0
|
|
20230720,120600,31172750,13020,13020,13020,13020,1
|
|
20230720,120500,31159730,13010,13010,13010,13010,1
|
|
20230720,120400,31146720,13020,13020,13020,13020,1
|
|
20230720,120300,31133700,13020,13020,13020,13020,0
|
|
20230720,120200,31133700,13020,13020,13020,13020,0
|
|
20230720,120100,31133700,13020,13020,13020,13020,30
|
|
20230720,120000,30743100,13020,13020,13020,13020,0
|
|
20230720,115900,30743100,13020,13020,13020,13020,0
|
|
20230720,115800,30743100,13020,13020,13020,13020,0
|
|
20230720,115700,30743100,13020,13020,13020,13020,3
|
|
20230720,115600,30704040,13020,13020,13020,13020,0
|
|
20230720,115500,30704040,13020,13020,13020,13020,3
|
|
20230720,115400,30664980,13010,13010,13010,13010,0
|
|
20230720,115300,30664980,13010,13010,13010,13010,1
|
|
20230720,115200,30651970,13010,13010,13010,13010,3
|
|
20230720,115100,30612940,13010,13010,13010,13010,0
|
|
20230720,115000,30612940,13010,13010,13010,13010,0
|
|
20230720,114900,30612940,13010,13010,13010,13010,0
|
|
20230720,114800,30612940,13010,13010,13010,13010,0
|
|
20230720,114700,30612940,13010,13010,13010,13010,0
|
|
20230720,114600,30612940,13010,13010,13010,13010,0
|
|
20230720,114500,30612940,13010,13010,13010,13010,0
|
|
20230720,114400,30612940,13010,13010,13010,13010,18
|
|
20230720,114300,30378760,13010,13010,13010,13010,0
|
|
20230720,114200,30378760,13010,13010,13010,13010,0
|
|
20230720,114100,30378760,13010,13020,13020,13010,88
|
|
20230720,114000,29233110,13020,13020,13020,13020,0
|
|
20230720,113900,29233110,13020,13020,13020,13020,0
|
|
20230720,113800,29233110,13020,13020,13020,13020,0
|
|
20230720,113700,29233110,13020,13020,13020,13020,21
|
|
20230720,113600,28959690,13020,13020,13020,13020,0
|
|
20230720,113500,28959690,13020,13020,13020,13020,0
|
|
20230720,113400,28959690,13020,13020,13020,13020,0
|
|
20230720,113300,28959690,13020,13020,13020,13020,0
|
|
20230720,113200,28959690,13020,13020,13020,13020,0
|
|
20230720,113100,28959690,13020,13020,13020,13020,0
|
|
20230720,113000,28959690,13020,13020,13020,13020,0
|
|
20230720,112900,28959690,13020,13020,13020,13020,0
|
|
20230720,112800,28959690,13020,13020,13020,13020,0
|
|
20230720,112700,28959690,13020,13050,13050,13020,37
|
|
20230720,112600,28477170,13020,13020,13020,13020,3
|
|
20230720,112500,28438110,13010,13010,13010,13010,0
|
|
20230720,112400,28438110,13010,13010,13010,13010,0
|
|
20230720,112300,28438110,13010,13010,13010,13010,30
|
|
20230720,112200,28047810,13010,13010,13010,13010,0
|
|
20230720,112100,28047810,13010,13010,13010,13010,0
|
|
20230720,112000,28047810,13010,13010,13010,13010,0
|
|
20230720,111900,28047810,13010,13010,13010,13010,0
|
|
20230720,111800,28047810,13010,13010,13010,13010,0
|
|
20230720,111700,28047810,13010,13010,13010,13010,0
|
|
20230720,111600,28047810,13010,13010,13010,13010,0
|
|
20230720,111500,28047810,13010,13010,13010,13010,0
|
|
20230720,111400,28047810,13010,13010,13010,13010,0
|
|
20230720,111300,28047810,13010,13010,13010,13010,0
|
|
20230720,111200,28047810,13010,13010,13010,13010,127
|
|
20230720,111100,26395540,13010,13020,13020,13010,82
|
|
20230720,111000,25328020,13020,13040,13040,13020,48
|
|
20230720,110900,24702320,13040,13040,13040,13040,0
|
|
20230720,110800,24702320,13040,13040,13040,13040,0
|
|
20230720,110700,24702320,13040,13040,13040,13040,0
|
|
20230720,110600,24702320,13040,13040,13040,13040,0
|
|
20230720,110500,24702320,13040,13040,13040,13040,0
|
|
20230720,110400,24702320,13040,13040,13040,13040,0
|
|
20230720,110300,24702320,13040,13040,13040,13040,0
|
|
20230720,110200,24702320,13040,13040,13040,13040,0
|
|
20230720,110100,24702320,13040,13040,13040,13040,0
|
|
20230720,110000,24702320,13040,13040,13040,13040,1
|
|
20230720,105900,24689280,13020,13020,13020,13020,0
|
|
20230720,105800,24689280,13020,13020,13020,13020,0
|
|
20230720,105700,24689280,13020,13020,13020,13020,0
|
|
20230720,105600,24689280,13020,13020,13020,13020,0
|
|
20230720,105500,24689280,13020,13020,13020,13020,0
|
|
20230720,105400,24689280,13020,13020,13020,13020,0
|
|
20230720,105300,24689280,13020,13020,13020,13020,20
|
|
20230720,105200,24428880,13030,13020,13030,13010,192
|
|
20230720,105100,21928630,13020,13020,13020,13020,0
|
|
20230720,105000,21928630,13020,13020,13020,13020,0
|
|
20230720,104900,21928630,13020,13020,13020,13020,5
|
|
20230720,104800,21863530,13010,13010,13010,13010,0
|
|
20230720,104700,21863530,13010,13010,13010,13010,0
|
|
20230720,104600,21863530,13010,13010,13010,13010,0
|
|
20230720,104500,21863530,13010,13010,13010,13010,0
|
|
20230720,104400,21863530,13010,13010,13010,13010,0
|
|
20230720,104300,21863530,13010,13010,13010,13010,70
|
|
20230720,104200,20952830,13020,13020,13020,13020,0
|
|
20230720,104100,20952830,13020,13020,13020,13020,0
|
|
20230720,104000,20952830,13020,13020,13020,13020,0
|
|
20230720,103900,20952830,13020,13020,13020,13020,60
|
|
20230720,103800,20171630,13020,13020,13020,13020,0
|
|
20230720,103700,20171630,13020,13020,13020,13020,102
|
|
20230720,103600,18843590,13010,13010,13010,13010,0
|
|
20230720,103500,18843590,13010,13020,13020,13010,71
|
|
20230720,103400,17919280,13010,13010,13010,13010,3
|
|
20230720,103300,17880250,13010,13020,13020,13010,235
|
|
20230720,103200,14820900,13010,13010,13010,13010,60
|
|
20230720,103100,14040300,13010,13010,13010,13010,0
|
|
20230720,103000,14040300,13010,13010,13010,13010,0
|
|
20230720,102900,14040300,13010,13020,13020,13010,12
|
|
20230720,102800,13884140,13020,13020,13020,13020,0
|
|
20230720,102700,13884140,13020,13020,13020,13020,0
|
|
20230720,102600,13884140,13020,13020,13020,13020,0
|
|
20230720,102500,13884140,13020,13020,13020,13020,10
|
|
20230720,102400,13753940,13020,13020,13020,13020,2
|
|
20230720,102300,13727900,13010,13010,13010,13010,0
|
|
20230720,102200,13727900,13010,13010,13010,13010,0
|
|
20230720,102100,13727900,13010,13010,13010,13010,27
|
|
20230720,102000,13376630,13010,13020,13020,13010,59
|
|
20230720,101900,12608540,13010,13010,13010,13010,0
|
|
20230720,101800,12608540,13010,13020,13020,13010,18
|
|
20230720,101700,12374260,13020,13020,13020,13020,0
|
|
20230720,101600,12374260,13020,13020,13020,13020,8
|
|
20230720,101500,12270100,13020,13020,13020,13020,0
|
|
20230720,101400,12270100,13020,13020,13020,13020,1
|
|
20230720,101300,12257080,13020,13020,13020,13020,0
|
|
20230720,101200,12257080,13020,13020,13020,13020,0
|
|
20230720,101100,12257080,13020,13020,13020,13020,11
|
|
20230720,101000,12113860,13020,13020,13020,13020,15
|
|
20230720,100900,11918560,13010,13010,13010,13010,0
|
|
20230720,100800,11918560,13010,13010,13010,13010,0
|
|
20230720,100700,11918560,13010,13010,13010,13010,0
|
|
20230720,100600,11918560,13010,13010,13010,13010,0
|
|
20230720,100500,11918560,13010,13010,13010,13010,0
|
|
20230720,100400,11918560,13010,13010,13010,13010,0
|
|
20230720,100300,11918560,13010,13010,13010,13010,0
|
|
20230720,100200,11918560,13010,13010,13010,13010,0
|
|
20230720,100100,11918560,13010,13010,13010,13010,0
|
|
20230720,100000,11918560,13010,13020,13020,13010,131
|
|
20230720,095900,10213060,13020,13020,13020,13020,16
|
|
20230720,095800,10004740,13020,13030,13030,13020,241
|
|
20230720,095700,6864870,13030,13030,13030,13030,0
|
|
20230720,095600,6864870,13030,13030,13030,13030,0
|
|
20230720,095500,6864870,13030,13030,13030,13030,0
|
|
20230720,095400,6864870,13030,13030,13030,13030,68
|
|
20230720,095300,5978830,13030,13030,13030,13030,10
|
|
20230720,095200,5848530,13030,13030,13030,13030,0
|
|
20230720,095100,5848530,13030,13030,13030,13030,3
|
|
20230720,095000,5809440,13030,13030,13030,13030,1
|
|
20230720,094900,5796410,13050,13040,13050,13040,76
|
|
20230720,094800,4804840,13050,13050,13050,13050,0
|
|
20230720,094700,4804840,13050,13050,13050,13050,0
|
|
20230720,094600,4804840,13050,13050,13050,13050,0
|
|
20230720,094500,4804840,13050,13050,13050,13050,0
|
|
20230720,094400,4804840,13050,13050,13050,13050,0
|
|
20230720,094300,4804840,13050,13050,13050,13050,0
|
|
20230720,094200,4804840,13050,13050,13050,13050,0
|
|
20230720,094100,4804840,13050,13050,13050,13050,0
|
|
20230720,094000,4804840,13050,13050,13050,13050,0
|
|
20230720,093900,4804840,13050,13050,13050,13050,0
|
|
20230720,093800,4804840,13050,13050,13050,13050,1
|
|
20230720,093700,4791790,13050,13050,13050,13050,2
|
|
20230720,093600,4765690,13050,13050,13050,13050,0
|
|
20230720,093500,4765690,13050,13050,13050,13050,0
|
|
20230720,093400,4765690,13050,13050,13050,13050,0
|
|
20230720,093300,4765690,13050,13050,13050,13050,0
|
|
20230720,093200,4765690,13050,13050,13050,13050,1
|
|
20230720,093100,4752640,13030,13030,13030,13030,0
|
|
20230720,093000,4752640,13030,13030,13030,13030,0
|
|
20230720,092900,4752640,13030,13050,13050,13030,29
|
|
20230720,092800,4374250,13050,13050,13050,13040,25
|
|
20230720,092700,4048020,13050,13050,13050,13050,3
|
|
20230720,092600,4008870,13030,13030,13030,13030,0
|
|
20230720,092500,4008870,13030,13050,13050,13030,14
|
|
20230720,092400,3826230,13050,13050,13050,13050,10
|
|
20230720,092300,3695730,13050,13050,13050,13050,24
|
|
20230720,092200,3382530,13050,13050,13050,13050,0
|
|
20230720,092100,3382530,13050,13060,13060,13050,26
|
|
20230720,092000,3043030,13060,13060,13060,13060,1
|
|
20230720,091900,3029970,13050,13050,13050,13050,6
|
|
20230720,091800,2951670,13050,13050,13050,13050,0
|
|
20230720,091700,2951670,13050,13050,13050,13050,0
|
|
20230720,091600,2951670,13050,13050,13050,13050,0
|
|
20230720,091500,2951670,13050,13050,13050,13050,5
|
|
20230720,091400,2886420,13050,13050,13050,13050,0
|
|
20230720,091300,2886420,13050,13050,13050,13050,0
|
|
20230720,091200,2886420,13050,13050,13050,13050,0
|
|
20230720,091100,2886420,13050,13050,13050,13050,45
|
|
20230720,091000,2299170,13050,13050,13050,13050,0
|
|
20230720,090900,2299170,13050,13050,13050,13050,1
|
|
20230720,090800,2286120,13050,13050,13050,13050,0
|
|
20230720,090700,2286120,13050,13050,13050,13050,0
|
|
20230720,090600,2286120,13050,13060,13060,13050,14
|
|
20230720,090500,2103360,13160,13040,13160,13040,100
|
|
20230720,090400,793900,13050,13050,13050,13050,1
|
|
20230720,090300,780850,13020,13020,13020,13020,15
|
|
20230720,090200,585550,13020,13020,13020,13020,0
|
|
20230720,090100,585550,13020,13020,13020,13020,10
|
|
20230720,090000,455350,13010,13010,13010,13010,35
|