577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,183400,145561250,13090,13090,13090,13090,55
|
|
20230721,183300,145561250,13090,13090,13090,13090,0
|
|
20230721,183200,145561250,13090,13090,13090,13090,0
|
|
20230721,183100,145561250,13090,13090,13090,13090,0
|
|
20230721,183000,145561250,13090,13090,13090,13090,0
|
|
20230721,182900,145561250,13090,13090,13090,13090,0
|
|
20230721,182800,145561250,13090,13090,13090,13090,0
|
|
20230721,182700,145561250,13090,13090,13090,13090,0
|
|
20230721,182600,145561250,13090,13090,13090,13090,0
|
|
20230721,182500,145561250,13090,13090,13090,13090,0
|
|
20230721,182400,145561250,13090,13090,13090,13090,0
|
|
20230721,182300,145561250,13090,13090,13090,13090,0
|
|
20230721,182200,145561250,13090,13090,13090,13090,0
|
|
20230721,182100,145561250,13090,13090,13090,13090,0
|
|
20230721,182000,145561250,13090,13090,13090,13090,0
|
|
20230721,181900,145561250,13090,13090,13090,13090,0
|
|
20230721,181800,145561250,13090,13090,13090,13090,0
|
|
20230721,181700,145561250,13090,13090,13090,13090,0
|
|
20230721,181600,145561250,13090,13090,13090,13090,0
|
|
20230721,181500,145561250,13090,13090,13090,13090,0
|
|
20230721,181400,145561250,13090,13090,13090,13090,0
|
|
20230721,181300,145561250,13090,13090,13090,13090,0
|
|
20230721,181200,145561250,13090,13090,13090,13090,0
|
|
20230721,181100,145561250,13090,13090,13090,13090,0
|
|
20230721,181000,145561250,13090,13090,13090,13090,0
|
|
20230721,180900,145561250,13090,13090,13090,13090,0
|
|
20230721,180800,145561250,13090,13090,13090,13090,0
|
|
20230721,180700,145561250,13090,13090,13090,13090,0
|
|
20230721,180600,145561250,13090,13090,13090,13090,0
|
|
20230721,180500,145561250,13090,13090,13090,13090,0
|
|
20230721,180400,145561250,13090,13090,13090,13090,55
|
|
20230721,180300,145561250,13090,13090,13090,13090,0
|
|
20230721,180200,145561250,13090,13090,13090,13090,0
|
|
20230721,180100,145561250,13090,13090,13090,13090,0
|
|
20230721,180000,145561250,13090,13090,13090,13090,0
|
|
20230721,175900,145561250,13090,13090,13090,13090,0
|
|
20230721,175800,145561250,13090,13090,13090,13090,0
|
|
20230721,175700,145561250,13090,13090,13090,13090,0
|
|
20230721,175600,145561250,13090,13090,13090,13090,0
|
|
20230721,175500,145561250,13090,13090,13090,13090,0
|
|
20230721,175400,145561250,13090,13090,13090,13090,0
|
|
20230721,175300,145561250,13090,13090,13090,13090,0
|
|
20230721,175200,145561250,13090,13090,13090,13090,0
|
|
20230721,175100,145561250,13090,13090,13090,13090,0
|
|
20230721,175000,145561250,13090,13090,13090,13090,0
|
|
20230721,174900,145561250,13090,13090,13090,13090,0
|
|
20230721,174800,145561250,13090,13090,13090,13090,0
|
|
20230721,174700,145561250,13090,13090,13090,13090,0
|
|
20230721,174600,145561250,13090,13090,13090,13090,0
|
|
20230721,174500,145561250,13090,13090,13090,13090,0
|
|
20230721,174400,145561250,13090,13090,13090,13090,0
|
|
20230721,174300,145561250,13090,13090,13090,13090,0
|
|
20230721,174200,145561250,13090,13090,13090,13090,0
|
|
20230721,174100,145561250,13090,13090,13090,13090,0
|
|
20230721,174000,145561250,13090,13090,13090,13090,0
|
|
20230721,173900,145561250,13090,13090,13090,13090,0
|
|
20230721,173800,145561250,13090,13090,13090,13090,0
|
|
20230721,173700,145561250,13090,13090,13090,13090,0
|
|
20230721,173600,145561250,13090,13090,13090,13090,0
|
|
20230721,173500,145561250,13090,13090,13090,13090,0
|
|
20230721,173400,145561250,13090,13090,13090,13090,55
|
|
20230721,173300,145561250,13090,13090,13090,13090,0
|
|
20230721,173200,145561250,13090,13090,13090,13090,0
|
|
20230721,173100,145561250,13090,13090,13090,13090,0
|
|
20230721,173000,145561250,13090,13090,13090,13090,0
|
|
20230721,172900,145561250,13090,13090,13090,13090,0
|
|
20230721,172800,145561250,13090,13090,13090,13090,0
|
|
20230721,172700,145561250,13090,13090,13090,13090,0
|
|
20230721,172600,145561250,13090,13090,13090,13090,0
|
|
20230721,172500,145561250,13090,13090,13090,13090,0
|
|
20230721,172400,145561250,13090,13090,13090,13090,0
|
|
20230721,172300,145561250,13090,13090,13090,13090,0
|
|
20230721,172200,145561250,13090,13090,13090,13090,0
|
|
20230721,172100,145561250,13090,13090,13090,13090,0
|
|
20230721,172000,145561250,13090,13090,13090,13090,0
|
|
20230721,171900,145561250,13090,13090,13090,13090,0
|
|
20230721,171800,145561250,13090,13090,13090,13090,0
|
|
20230721,171700,145561250,13090,13090,13090,13090,0
|
|
20230721,171600,145561250,13090,13090,13090,13090,0
|
|
20230721,171500,145561250,13090,13090,13090,13090,0
|
|
20230721,171400,145561250,13090,13090,13090,13090,0
|
|
20230721,171300,145561250,13090,13090,13090,13090,0
|
|
20230721,171200,145561250,13090,13090,13090,13090,0
|
|
20230721,171100,145561250,13090,13090,13090,13090,0
|
|
20230721,171000,145561250,13090,13090,13090,13090,0
|
|
20230721,170900,145561250,13090,13090,13090,13090,0
|
|
20230721,170800,145561250,13090,13090,13090,13090,0
|
|
20230721,170700,145561250,13090,13090,13090,13090,0
|
|
20230721,170600,145561250,13090,13090,13090,13090,0
|
|
20230721,170500,145561250,13090,13090,13090,13090,0
|
|
20230721,170400,145561250,13090,13090,13090,13090,55
|
|
20230721,170300,145561250,13090,13090,13090,13090,0
|
|
20230721,170200,145561250,13090,13090,13090,13090,0
|
|
20230721,170100,145561250,13090,13090,13090,13090,0
|
|
20230721,170000,145561250,13090,13090,13090,13090,0
|
|
20230721,165900,145561250,13090,13090,13090,13090,0
|
|
20230721,165800,145561250,13090,13090,13090,13090,0
|
|
20230721,165700,145561250,13090,13090,13090,13090,0
|
|
20230721,165600,145561250,13090,13090,13090,13090,0
|
|
20230721,165500,145561250,13090,13090,13090,13090,0
|
|
20230721,165400,145561250,13090,13090,13090,13090,0
|
|
20230721,165300,145561250,13090,13090,13090,13090,0
|
|
20230721,165200,145561250,13090,13090,13090,13090,0
|
|
20230721,165100,145561250,13090,13090,13090,13090,0
|
|
20230721,165000,145561250,13090,13090,13090,13090,0
|
|
20230721,164900,145561250,13090,13090,13090,13090,0
|
|
20230721,164800,145561250,13090,13090,13090,13090,0
|
|
20230721,164700,145561250,13090,13090,13090,13090,0
|
|
20230721,164600,145561250,13090,13090,13090,13090,0
|
|
20230721,164500,145561250,13090,13090,13090,13090,0
|
|
20230721,164400,145561250,13090,13090,13090,13090,0
|
|
20230721,164300,145561250,13090,13090,13090,13090,0
|
|
20230721,164200,145561250,13090,13090,13090,13090,0
|
|
20230721,164100,145561250,13090,13090,13090,13090,0
|
|
20230721,164000,145561250,13090,13090,13090,13090,0
|
|
20230721,163900,145561250,13090,13090,13090,13090,0
|
|
20230721,163800,145561250,13090,13090,13090,13090,0
|
|
20230721,163700,145561250,13090,13090,13090,13090,0
|
|
20230721,163600,145561250,13090,13090,13090,13090,0
|
|
20230721,163500,145561250,13090,13090,13090,13090,0
|
|
20230721,163400,145561250,13090,13090,13090,13090,55
|
|
20230721,163300,145561250,13090,13090,13090,13090,0
|
|
20230721,163200,145561250,13090,13090,13090,13090,0
|
|
20230721,163100,145561250,13090,13090,13090,13090,0
|
|
20230721,163000,145561250,13090,13090,13090,13090,0
|
|
20230721,162900,145561250,13090,13090,13090,13090,0
|
|
20230721,162800,145561250,13090,13090,13090,13090,0
|
|
20230721,162700,145561250,13090,13090,13090,13090,0
|
|
20230721,162600,145561250,13090,13090,13090,13090,0
|
|
20230721,162500,145561250,13090,13090,13090,13090,0
|
|
20230721,162400,145561250,13090,13090,13090,13090,0
|
|
20230721,162300,145561250,13090,13090,13090,13090,0
|
|
20230721,162200,145561250,13090,13090,13090,13090,0
|
|
20230721,162100,145561250,13090,13090,13090,13090,0
|
|
20230721,162000,145561250,13090,13090,13090,13090,0
|
|
20230721,161900,145561250,13090,13090,13090,13090,0
|
|
20230721,161800,145561250,13090,13090,13090,13090,0
|
|
20230721,161700,145561250,13090,13090,13090,13090,0
|
|
20230721,161600,145561250,13090,13090,13090,13090,0
|
|
20230721,161500,145561250,13090,13090,13090,13090,0
|
|
20230721,161400,145561250,13090,13090,13090,13090,0
|
|
20230721,161300,145561250,13090,13090,13090,13090,0
|
|
20230721,161200,145561250,13090,13090,13090,13090,0
|
|
20230721,161100,145561250,13090,13090,13090,13090,0
|
|
20230721,161000,145561250,13090,13090,13090,13090,0
|
|
20230721,160900,145561250,13090,13090,13090,13090,0
|
|
20230721,160800,145561250,13090,13090,13090,13090,0
|
|
20230721,160700,145561250,13090,13090,13090,13090,0
|
|
20230721,160600,145561250,13090,13090,13090,13090,0
|
|
20230721,160500,145561250,13090,13090,13090,13090,0
|
|
20230721,160400,145561250,13090,13090,13090,13090,55
|
|
20230721,160300,145561250,13090,13090,13090,13090,0
|
|
20230721,160200,145561250,13090,13090,13090,13090,0
|
|
20230721,160100,145561250,13090,13090,13090,13090,0
|
|
20230721,160000,145561250,13090,13090,13090,13090,0
|
|
20230721,155900,145561250,13090,13090,13090,13090,0
|
|
20230721,155800,145561250,13090,13090,13090,13090,0
|
|
20230721,155700,145561250,13090,13090,13090,13090,0
|
|
20230721,155600,145561250,13090,13090,13090,13090,0
|
|
20230721,155500,145561250,13090,13090,13090,13090,0
|
|
20230721,155400,145561250,13090,13090,13090,13090,0
|
|
20230721,155300,145561250,13090,13090,13090,13090,0
|
|
20230721,155200,145561250,13090,13090,13090,13090,0
|
|
20230721,155100,145561250,13090,13090,13090,13090,0
|
|
20230721,155000,145561250,13090,13090,13090,13090,0
|
|
20230721,154900,145561250,13090,13090,13090,13090,0
|
|
20230721,154800,145561250,13090,13090,13090,13090,0
|
|
20230721,154700,145561250,13090,13090,13090,13090,0
|
|
20230721,154600,145561250,13090,13090,13090,13090,0
|
|
20230721,154500,145561250,13090,13090,13090,13090,0
|
|
20230721,154400,145561250,13090,13090,13090,13090,0
|
|
20230721,154300,145561250,13090,13090,13090,13090,0
|
|
20230721,154200,145561250,13090,13090,13090,13090,0
|
|
20230721,154100,145561250,13090,13090,13090,13090,0
|
|
20230721,154000,145561250,13090,13090,13090,13090,0
|
|
20230721,153900,145561250,13090,13090,13090,13090,0
|
|
20230721,153800,145561250,13090,13090,13090,13090,0
|
|
20230721,153700,145561250,13090,13090,13090,13090,0
|
|
20230721,153600,145561250,13090,13090,13090,13090,0
|
|
20230721,153500,145561250,13090,13090,13090,13090,0
|
|
20230721,153400,145561250,13090,13090,13090,13090,55
|
|
20230721,153300,145561250,13090,13090,13090,13090,0
|
|
20230721,153200,145561250,13090,13090,13090,13090,0
|
|
20230721,153100,145561250,13090,13090,13090,13090,0
|
|
20230721,153000,145561250,13090,13090,13090,13090,55
|
|
20230721,152900,144841300,13070,13070,13070,13070,0
|
|
20230721,152800,144841300,13070,13070,13070,13070,0
|
|
20230721,152700,144841300,13070,13070,13070,13070,0
|
|
20230721,152600,144841300,13070,13070,13070,13070,0
|
|
20230721,152500,144841300,13070,13070,13070,13070,0
|
|
20230721,152400,144841300,13070,13070,13070,13070,0
|
|
20230721,152300,144841300,13070,13070,13070,13070,0
|
|
20230721,152200,144841300,13070,13070,13070,13070,0
|
|
20230721,152100,144841300,13070,13070,13070,13070,0
|
|
20230721,152000,144841300,13070,13070,13070,13070,0
|
|
20230721,151900,144841300,13070,13050,13100,13010,63
|
|
20230721,151800,144021300,13060,13060,13060,13060,7
|
|
20230721,151700,143929880,13090,13100,13100,13060,56
|
|
20230721,151600,143196330,13090,13090,13090,13090,7
|
|
20230721,151500,143104700,13100,13090,13110,13090,63
|
|
20230721,151400,142279840,13090,13090,13090,13080,61
|
|
20230721,151300,141481410,13080,13080,13080,13080,82
|
|
20230721,151200,140408850,13080,13090,13090,13080,58
|
|
20230721,151100,139649650,13080,13080,13080,13080,21
|
|
20230721,151000,139374970,13090,13080,13090,13080,56
|
|
20230721,150900,138641940,13090,13090,13090,13090,53
|
|
20230721,150800,137948170,13090,13090,13090,13090,55
|
|
20230721,150700,137228220,13090,13080,13090,13080,78
|
|
20230721,150600,136207340,13080,13080,13090,13080,121
|
|
20230721,150500,134624110,13080,13080,13080,13080,25
|
|
20230721,150400,134297110,13080,13080,13080,13080,120
|
|
20230721,150300,132727510,13080,13070,13080,13070,90
|
|
20230721,150200,131550710,13070,13070,13080,13070,65
|
|
20230721,150100,130701150,13070,13080,13080,13070,57
|
|
20230721,150000,129955620,13080,13070,13080,13070,58
|
|
20230721,145900,129197000,13080,13080,13080,13080,1
|
|
20230721,145800,129183920,13080,13070,13080,13070,126
|
|
20230721,145700,127536560,13070,13070,13070,13070,38
|
|
20230721,145600,127039900,13070,13070,13070,13070,53
|
|
20230721,145500,126347190,13060,13080,13080,13060,56
|
|
20230721,145400,125614730,13080,13080,13080,13080,63
|
|
20230721,145300,124790690,13080,13070,13080,13070,3
|
|
20230721,145200,124751460,13070,13070,13070,13070,44
|
|
20230721,145100,124176380,13060,13070,13070,13060,57
|
|
20230721,145000,123431410,13070,13070,13070,13070,54
|
|
20230721,144900,122725630,13070,13070,13070,13070,55
|
|
20230721,144800,122006780,13070,13070,13070,13070,68
|
|
20230721,144700,121118020,13070,13060,13070,13060,16
|
|
20230721,144600,120909050,13070,13070,13070,13070,55
|
|
20230721,144500,120190200,13070,13070,13070,13070,56
|
|
20230721,144400,119458280,13070,13070,13070,13070,155
|
|
20230721,144300,117432430,13070,13070,13070,13070,53
|
|
20230721,144200,116739720,13070,13070,13070,13070,155
|
|
20230721,144100,114713870,13070,13070,13070,13070,1
|
|
20230721,144000,114700800,13070,13070,13070,13070,69
|
|
20230721,143900,113798970,13060,13060,13060,13060,40
|
|
20230721,143800,113276570,13050,13060,13060,13050,75
|
|
20230721,143700,112297270,13060,13060,13060,13060,54
|
|
20230721,143600,111592030,13060,13060,13060,13060,94
|
|
20230721,143500,110364390,13050,13050,13050,13050,0
|
|
20230721,143400,110364390,13050,13040,13050,13040,17
|
|
20230721,143300,110142550,13050,13050,13050,13050,54
|
|
20230721,143200,109437850,13050,13050,13050,13050,123
|
|
20230721,143100,107832700,13040,13040,13040,13040,17
|
|
20230721,143000,107611020,13040,13040,13040,13040,55
|
|
20230721,142900,106893820,13040,13040,13040,13040,0
|
|
20230721,142800,106893820,13040,13040,13040,13040,55
|
|
20230721,142700,106176620,13040,13050,13050,13040,55
|
|
20230721,142600,105459410,13050,13050,13050,13050,161
|
|
20230721,142500,103358360,13050,13040,13050,13040,21
|
|
20230721,142400,103084510,13030,13030,13030,13030,0
|
|
20230721,142300,103084510,13030,13030,13030,13020,36
|
|
20230721,142200,102615720,13010,13010,13010,13010,0
|
|
20230721,142100,102615720,13010,13010,13010,13010,213
|
|
20230721,142000,99844590,13010,13010,13010,13010,69
|
|
20230721,141900,98946900,13010,13010,13010,13010,55
|
|
20230721,141800,98231350,13000,13000,13000,13000,28
|
|
20230721,141700,97867350,13010,13010,13010,13010,74
|
|
20230721,141600,96904610,13010,13010,13010,13010,79
|
|
20230721,141500,95876820,13010,13010,13010,13010,56
|
|
20230721,141400,95148260,13010,13010,13010,13010,62
|
|
20230721,141300,94341640,13010,13010,13010,13010,55
|
|
20230721,141200,93626090,13010,13010,13010,13000,3
|
|
20230721,141100,93587070,13010,13010,13010,13010,54
|
|
20230721,141000,92884530,13010,13010,13010,13010,0
|
|
20230721,140900,92884530,13010,13010,13010,13010,0
|
|
20230721,140800,92884530,13010,13010,13010,13010,10
|
|
20230721,140700,92754430,13010,13010,13010,13010,19
|
|
20230721,140600,92507240,13010,13010,13010,13010,0
|
|
20230721,140500,92507240,13010,13010,13010,13010,10
|
|
20230721,140400,92377140,13010,13010,13010,13010,0
|
|
20230721,140300,92377140,13010,13010,13010,13010,0
|
|
20230721,140200,92377140,13010,13010,13010,13010,0
|
|
20230721,140100,92377140,13010,13010,13010,13010,0
|
|
20230721,140000,92377140,13010,13010,13010,13010,0
|
|
20230721,135900,92377140,13010,13010,13010,13010,1
|
|
20230721,135800,92364130,13010,13010,13010,13010,0
|
|
20230721,135700,92364130,13010,13010,13010,13010,3
|
|
20230721,135600,92325100,13010,13010,13010,13010,1
|
|
20230721,135500,92312090,13010,13010,13010,13010,1
|
|
20230721,135400,92299080,13000,13000,13000,13000,0
|
|
20230721,135300,92299080,13000,13000,13000,13000,0
|
|
20230721,135200,92299080,13000,13000,13000,13000,0
|
|
20230721,135100,92299080,13000,13000,13000,13000,0
|
|
20230721,135000,92299080,13000,13000,13000,13000,1
|
|
20230721,134900,92286080,13000,13000,13000,13000,0
|
|
20230721,134800,92286080,13000,13000,13000,13000,14
|
|
20230721,134700,92104080,13010,13010,13010,13010,0
|
|
20230721,134600,92104080,13010,13010,13010,13010,0
|
|
20230721,134500,92104080,13010,13010,13010,13010,0
|
|
20230721,134400,92104080,13010,13010,13010,13010,5
|
|
20230721,134300,92039030,13000,13000,13000,13000,1
|
|
20230721,134200,92026030,13010,13010,13010,13010,0
|
|
20230721,134100,92026030,13010,13010,13010,13010,5
|
|
20230721,134000,91960980,13010,13010,13010,13010,0
|
|
20230721,133900,91960980,13010,13010,13010,13010,17
|
|
20230721,133800,91739810,13010,13010,13010,13010,0
|
|
20230721,133700,91739810,13010,13010,13010,13010,397
|
|
20230721,133600,86574840,13010,13010,13010,13010,0
|
|
20230721,133500,86574840,13010,13010,13010,13010,0
|
|
20230721,133400,86574840,13010,13020,13020,13010,46
|
|
20230721,133300,85976370,13010,13010,13010,13010,0
|
|
20230721,133200,85976370,13010,13010,13010,13010,10
|
|
20230721,133100,85846270,13010,13010,13010,13010,69
|
|
20230721,133000,84948580,13010,13010,13010,13010,0
|
|
20230721,132900,84948580,13010,13010,13010,13010,0
|
|
20230721,132800,84948580,13010,13010,13010,13010,1
|
|
20230721,132700,84935570,13010,13010,13010,13010,70
|
|
20230721,132600,84024870,13020,13020,13020,13020,3
|
|
20230721,132500,83985810,13020,13020,13020,13020,0
|
|
20230721,132400,83985810,13020,13020,13020,13020,37
|
|
20230721,132300,83504070,13030,13030,13030,13030,0
|
|
20230721,132200,83504070,13030,13030,13030,13030,0
|
|
20230721,132100,83504070,13030,13030,13030,13030,0
|
|
20230721,132000,83504070,13030,13030,13030,13030,0
|
|
20230721,131900,83504070,13030,13030,13030,13030,0
|
|
20230721,131800,83504070,13030,13030,13030,13030,0
|
|
20230721,131700,83504070,13030,13030,13030,13030,0
|
|
20230721,131600,83504070,13030,13030,13030,13030,0
|
|
20230721,131500,83504070,13030,13030,13030,13030,0
|
|
20230721,131400,83504070,13030,13030,13030,13030,0
|
|
20230721,131300,83504070,13030,13030,13030,13030,0
|
|
20230721,131200,83504070,13030,13030,13030,13030,56
|
|
20230721,131100,82774390,13030,13030,13030,13030,0
|
|
20230721,131000,82774390,13030,13030,13030,13030,0
|
|
20230721,130900,82774390,13030,13030,13030,13030,0
|
|
20230721,130800,82774390,13030,13030,13030,13030,0
|
|
20230721,130700,82774390,13030,13030,13030,13030,1
|
|
20230721,130600,82761360,13020,13020,13020,13020,1
|
|
20230721,130500,82748340,13030,13030,13030,13030,0
|
|
20230721,130400,82748340,13030,13030,13030,13030,0
|
|
20230721,130300,82748340,13030,13030,13030,13030,2
|
|
20230721,130200,82722280,13040,13040,13040,13040,0
|
|
20230721,130100,82722280,13040,13040,13040,13040,0
|
|
20230721,130000,82722280,13040,13040,13040,13040,0
|
|
20230721,125900,82722280,13040,13040,13040,13040,0
|
|
20230721,125800,82722280,13040,13020,13040,13010,101
|
|
20230721,125700,81408050,13010,13010,13010,13010,0
|
|
20230721,125600,81408050,13010,13010,13010,13010,0
|
|
20230721,125500,81408050,13010,13010,13010,13010,0
|
|
20230721,125400,81408050,13010,13010,13010,13010,0
|
|
20230721,125300,81408050,13010,13010,13010,13010,0
|
|
20230721,125200,81408050,13010,13010,13010,13010,0
|
|
20230721,125100,81408050,13010,13010,13010,13010,0
|
|
20230721,125000,81408050,13010,13010,13010,13010,0
|
|
20230721,124900,81408050,13010,13010,13010,13010,0
|
|
20230721,124800,81408050,13010,13010,13010,13010,0
|
|
20230721,124700,81408050,13010,13010,13010,13010,0
|
|
20230721,124600,81408050,13010,13020,13020,13010,16
|
|
20230721,124500,81199880,13040,13040,13040,13040,0
|
|
20230721,124400,81199880,13040,13040,13040,13040,0
|
|
20230721,124300,81199880,13040,13040,13040,13040,37
|
|
20230721,124200,80717400,13040,13040,13040,13040,1
|
|
20230721,124100,80704360,13050,13050,13050,13050,0
|
|
20230721,124000,80704360,13050,13050,13050,13050,0
|
|
20230721,123900,80704360,13050,13050,13050,13050,0
|
|
20230721,123800,80704360,13050,13050,13050,13050,0
|
|
20230721,123700,80704360,13050,13050,13050,13050,0
|
|
20230721,123600,80704360,13050,13050,13050,13050,0
|
|
20230721,123500,80704360,13050,13050,13050,13050,0
|
|
20230721,123400,80704360,13050,13050,13050,13050,0
|
|
20230721,123300,80704360,13050,13050,13050,13050,0
|
|
20230721,123200,80704360,13050,13050,13050,13050,0
|
|
20230721,123100,80704360,13050,13050,13050,13050,1
|
|
20230721,123000,80691310,13050,13050,13050,13050,7
|
|
20230721,122900,80599960,13050,13050,13050,13050,0
|
|
20230721,122800,80599960,13050,13050,13050,13050,0
|
|
20230721,122700,80599960,13050,13020,13050,13020,19
|
|
20230721,122600,80352460,13020,13020,13020,13020,0
|
|
20230721,122500,80352460,13020,13020,13020,13020,0
|
|
20230721,122400,80352460,13020,13020,13020,13020,0
|
|
20230721,122300,80352460,13020,13020,13020,13020,0
|
|
20230721,122200,80352460,13020,13020,13020,13020,10
|
|
20230721,122100,80222260,13020,13020,13020,13020,0
|
|
20230721,122000,80222260,13020,13020,13020,13020,1
|
|
20230721,121900,80209240,13050,13050,13050,13050,0
|
|
20230721,121800,80209240,13050,13050,13050,13050,0
|
|
20230721,121700,80209240,13050,13050,13050,13050,0
|
|
20230721,121600,80209240,13050,13050,13050,13050,0
|
|
20230721,121500,80209240,13050,13050,13050,13050,0
|
|
20230721,121400,80209240,13050,13050,13050,13050,0
|
|
20230721,121300,80209240,13050,13050,13050,13050,0
|
|
20230721,121200,80209240,13050,13050,13050,13050,0
|
|
20230721,121100,80209240,13050,13050,13050,13050,1
|
|
20230721,121000,80196190,13020,13020,13020,13020,0
|
|
20230721,120900,80196190,13020,13020,13020,13020,0
|
|
20230721,120800,80196190,13020,13020,13020,13020,0
|
|
20230721,120700,80196190,13020,13020,13020,13020,0
|
|
20230721,120600,80196190,13020,13020,13020,13020,13
|
|
20230721,120500,80026930,13050,13030,13050,13020,3
|
|
20230721,120400,79987830,13050,13050,13050,13050,0
|
|
20230721,120300,79987830,13050,13050,13050,13050,0
|
|
20230721,120200,79987830,13050,13050,13050,13050,1
|
|
20230721,120100,79974780,13020,13020,13020,13020,0
|
|
20230721,120000,79974780,13020,13020,13020,13020,0
|
|
20230721,115900,79974780,13020,13030,13030,13020,4
|
|
20230721,115800,79922680,13030,13020,13050,13020,10
|
|
20230721,115700,79792430,13020,13050,13050,13020,3
|
|
20230721,115600,79753340,13030,13040,13040,13030,2
|
|
20230721,115500,79727270,13050,13050,13050,13020,14
|
|
20230721,115400,79544840,13020,13040,13050,13020,10
|
|
20230721,115300,79414450,13020,13040,13040,13020,48
|
|
20230721,115200,78788570,13040,13040,13040,13040,2
|
|
20230721,115100,78762490,13040,13020,13040,13020,51
|
|
20230721,115000,78098430,13020,13010,13020,13010,12
|
|
20230721,114900,77942210,13010,13010,13010,13010,2
|
|
20230721,114800,77916190,13010,13010,13010,13010,2
|
|
20230721,114700,77890170,13010,13010,13010,13010,4
|
|
20230721,114600,77838130,13010,13010,13010,13010,2
|
|
20230721,114500,77812110,13010,13010,13010,13010,2
|
|
20230721,114400,77786090,13010,13020,13020,13010,40
|
|
20230721,114300,77265540,13010,13020,13020,13010,7
|
|
20230721,114200,77174420,13010,13010,13010,13010,4
|
|
20230721,114100,77122380,13020,13000,13020,13000,3
|
|
20230721,114000,77083360,13000,13000,13000,13000,79
|
|
20230721,113900,76056360,13000,13000,13000,13000,2
|
|
20230721,113800,76030360,13000,13000,13000,13000,2
|
|
20230721,113700,76004360,13020,13000,13020,13000,102
|
|
20230721,113600,74676360,13000,13020,13020,13000,226
|
|
20230721,113500,71737890,13020,13030,13030,13020,62
|
|
20230721,113400,70930250,13030,13030,13030,13030,175
|
|
20230721,113300,68650000,13030,13030,13030,13030,2
|
|
20230721,113200,68623940,13030,13040,13040,13030,41
|
|
20230721,113100,68089610,13030,13030,13030,13030,2
|
|
20230721,113000,68063550,13030,13030,13030,13030,4
|
|
20230721,112900,68011430,13030,13030,13030,13030,1
|
|
20230721,112800,67998400,13030,13030,13030,13030,0
|
|
20230721,112700,67998400,13030,13040,13040,13030,68
|
|
20230721,112600,67112190,13050,13050,13050,13050,0
|
|
20230721,112500,67112190,13050,13050,13050,13050,0
|
|
20230721,112400,67112190,13050,13050,13050,13050,36
|
|
20230721,112300,66642390,13050,13050,13050,13050,0
|
|
20230721,112200,66642390,13050,13050,13050,13050,16
|
|
20230721,112100,66433590,13050,13050,13050,13050,0
|
|
20230721,112000,66433590,13050,13050,13050,13050,0
|
|
20230721,111900,66433590,13050,13050,13050,13050,0
|
|
20230721,111800,66433590,13050,13050,13050,13050,0
|
|
20230721,111700,66433590,13050,13050,13050,13050,0
|
|
20230721,111600,66433590,13050,13050,13050,13050,0
|
|
20230721,111500,66433590,13050,13050,13050,13050,0
|
|
20230721,111400,66433590,13050,13050,13050,13050,1
|
|
20230721,111300,66420540,13060,13060,13060,13060,0
|
|
20230721,111200,66420540,13060,13060,13060,13060,0
|
|
20230721,111100,66420540,13060,13060,13060,13060,0
|
|
20230721,111000,66420540,13060,13060,13060,13060,50
|
|
20230721,110900,65767540,13050,13050,13050,13050,30
|
|
20230721,110800,65376040,13050,13050,13050,13050,93
|
|
20230721,110700,64162390,13040,13040,13040,13040,0
|
|
20230721,110600,64162390,13040,13040,13040,13040,8
|
|
20230721,110500,64058070,13050,13040,13050,13040,19
|
|
20230721,110400,63810300,13050,13050,13050,13050,0
|
|
20230721,110300,63810300,13050,13050,13050,13050,3
|
|
20230721,110200,63771150,13050,13050,13050,13050,67
|
|
20230721,110100,62896800,13050,13050,13050,13050,6
|
|
20230721,110000,62818500,13050,13050,13050,13050,0
|
|
20230721,105900,62818500,13050,13050,13050,13050,0
|
|
20230721,105800,62818500,13050,13050,13050,13050,0
|
|
20230721,105700,62818500,13050,13050,13050,13050,0
|
|
20230721,105600,62818500,13050,13050,13050,13050,0
|
|
20230721,105500,62818500,13050,13050,13050,13050,0
|
|
20230721,105400,62818500,13050,13050,13050,13050,0
|
|
20230721,105300,62818500,13050,13050,13050,13050,1
|
|
20230721,105200,62805450,13060,13060,13060,13060,0
|
|
20230721,105100,62805450,13060,13060,13060,13060,32
|
|
20230721,105000,62387530,13050,13050,13050,13050,0
|
|
20230721,104900,62387530,13050,13050,13050,13050,0
|
|
20230721,104800,62387530,13050,13050,13050,13050,0
|
|
20230721,104700,62387530,13050,13050,13050,13050,41
|
|
20230721,104600,61852480,13050,13050,13050,13050,0
|
|
20230721,104500,61852480,13050,13050,13050,13050,7
|
|
20230721,104400,61761130,13050,13050,13050,13050,1
|
|
20230721,104300,61748080,13050,13030,13050,13030,22
|
|
20230721,104200,61461090,13030,13030,13030,13030,0
|
|
20230721,104100,61461090,13030,13020,13030,13020,113
|
|
20230721,104000,59988710,13020,13020,13020,13020,8
|
|
20230721,103900,59884550,13020,13020,13020,13020,25
|
|
20230721,103800,59559050,13020,13020,13020,13020,71
|
|
20230721,103700,58634630,13020,13020,13020,13020,0
|
|
20230721,103600,58634630,13020,13020,13020,13020,0
|
|
20230721,103500,58634630,13020,13020,13020,13020,0
|
|
20230721,103400,58634630,13020,13020,13020,13020,0
|
|
20230721,103300,58634630,13020,13020,13020,13020,0
|
|
20230721,103200,58634630,13020,13020,13020,13020,0
|
|
20230721,103100,58634630,13020,13020,13020,13020,0
|
|
20230721,103000,58634630,13020,13020,13020,13020,39
|
|
20230721,102900,58126850,13010,13010,13010,13010,0
|
|
20230721,102800,58126850,13010,13020,13020,13010,21
|
|
20230721,102700,57853610,13020,13020,13020,13020,1
|
|
20230721,102600,57840590,13020,13020,13020,13020,0
|
|
20230721,102500,57840590,13020,13020,13020,13020,1
|
|
20230721,102400,57827570,13000,13010,13010,13000,65
|
|
20230721,102300,56982070,13020,13020,13020,13020,0
|
|
20230721,102200,56982070,13020,13020,13020,13020,1
|
|
20230721,102100,56969050,13000,13000,13000,13000,0
|
|
20230721,102000,56969050,13000,13000,13000,13000,0
|
|
20230721,101900,56969050,13000,13000,13000,13000,33
|
|
20230721,101800,56540050,13010,13010,13010,13010,0
|
|
20230721,101700,56540050,13010,13010,13010,13010,1
|
|
20230721,101600,56527040,13000,13020,13020,13000,15
|
|
20230721,101500,56332010,13000,13000,13000,13000,0
|
|
20230721,101400,56332010,13000,13000,13000,13000,0
|
|
20230721,101300,56332010,13000,13000,13000,13000,0
|
|
20230721,101200,56332010,13000,13000,13000,13000,10
|
|
20230721,101100,56202010,13000,13000,13000,13000,50
|
|
20230721,101000,55552010,13000,13000,13000,13000,0
|
|
20230721,100900,55552010,13000,13000,13000,13000,0
|
|
20230721,100800,55552010,13000,13000,13000,13000,0
|
|
20230721,100700,55552010,13000,13010,13010,13000,10
|
|
20230721,100600,55421940,13020,13020,13020,13020,0
|
|
20230721,100500,55421940,13020,13020,13020,13020,3
|
|
20230721,100400,55382880,13020,13020,13020,13020,0
|
|
20230721,100300,55382880,13020,13020,13020,13020,1
|
|
20230721,100200,55369860,13010,13010,13010,13010,0
|
|
20230721,100100,55369860,13010,13010,13010,13010,13
|
|
20230721,100000,55200730,13020,13020,13020,13020,0
|
|
20230721,095900,55200730,13020,13020,13020,13020,0
|
|
20230721,095800,55200730,13020,13020,13020,13020,1
|
|
20230721,095700,55187710,13010,13010,13010,13010,13
|
|
20230721,095600,55018580,13020,13020,13020,13020,0
|
|
20230721,095500,55018580,13020,13020,13020,13020,0
|
|
20230721,095400,55018580,13020,13020,13020,13020,0
|
|
20230721,095300,55018580,13020,13020,13020,13020,0
|
|
20230721,095200,55018580,13020,13020,13020,13020,0
|
|
20230721,095100,55018580,13020,13020,13020,13020,0
|
|
20230721,095000,55018580,13020,13020,13020,13020,0
|
|
20230721,094900,55018580,13020,13020,13020,13010,15
|
|
20230721,094800,54823410,13010,13010,13010,13010,0
|
|
20230721,094700,54823410,13010,13010,13010,13010,0
|
|
20230721,094600,54823410,13010,13010,13010,13010,67
|
|
20230721,094500,53951740,13010,13010,13010,13010,1
|
|
20230721,094400,53938730,13010,13020,13020,13010,13
|
|
20230721,094300,53769590,13010,13010,13010,13010,0
|
|
20230721,094200,53769590,13010,13040,13040,13010,110
|
|
20230721,094100,52338040,13020,13020,13020,13020,0
|
|
20230721,094000,52338040,13020,13020,13020,13020,0
|
|
20230721,093900,52338040,13020,13020,13020,13020,0
|
|
20230721,093800,52338040,13020,13020,13020,13020,17
|
|
20230721,093700,52116700,13020,13020,13020,13020,1
|
|
20230721,093600,52103680,13020,13060,13060,13020,9
|
|
20230721,093500,51986460,13060,13060,13060,13060,2
|
|
20230721,093400,51960340,13060,13050,13060,13050,3000
|
|
20230721,093300,12781800,13050,13050,13050,13050,0
|
|
20230721,093200,12781800,13050,13050,13050,13050,0
|
|
20230721,093100,12781800,13050,13050,13050,13050,0
|
|
20230721,093000,12781800,13050,13050,13050,13050,0
|
|
20230721,092900,12781800,13050,13050,13050,13050,0
|
|
20230721,092800,12781800,13050,13050,13050,13050,0
|
|
20230721,092700,12781800,13050,13050,13050,13050,0
|
|
20230721,092600,12781800,13050,13050,13050,13050,0
|
|
20230721,092500,12781800,13050,13050,13050,13050,1
|
|
20230721,092400,12768750,13050,13050,13050,13050,0
|
|
20230721,092300,12768750,13050,13050,13050,13050,0
|
|
20230721,092200,12768750,13050,13050,13050,13050,1
|
|
20230721,092100,12755700,13050,13050,13050,13050,0
|
|
20230721,092000,12755700,13050,13050,13050,13050,2
|
|
20230721,091900,12729600,13000,13000,13000,13000,0
|
|
20230721,091800,12729600,13000,13000,13000,13000,5
|
|
20230721,091700,12664600,13000,13000,13000,13000,0
|
|
20230721,091600,12664600,13000,13040,13040,13000,22
|
|
20230721,091500,12378490,13060,13060,13060,13060,0
|
|
20230721,091400,12378490,13060,13060,13060,13060,0
|
|
20230721,091300,12378490,13060,13060,13060,13060,0
|
|
20230721,091200,12378490,13060,13060,13060,13060,1
|
|
20230721,091100,12365430,13010,13010,13010,13010,0
|
|
20230721,091000,12365430,13010,13010,13010,13000,113
|
|
20230721,090900,10895370,13010,13010,13010,13010,2
|
|
20230721,090800,10869350,13000,13010,13010,13000,7
|
|
20230721,090700,10778340,13000,13000,13000,13000,0
|
|
20230721,090600,10778340,13000,13000,13000,13000,0
|
|
20230721,090500,10778340,13000,13000,13030,13000,114
|
|
20230721,090400,9296270,13000,13000,13000,13000,0
|
|
20230721,090300,9296270,13000,13000,13000,13000,0
|
|
20230721,090200,9296270,13000,13000,13000,13000,0
|
|
20230721,090100,9296270,13000,13010,13010,13000,700
|
|
20230721,090000,196050,13070,13070,13070,13070,15
|