579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,183600,202611960,19100,19100,19100,19100,342
|
|
20230713,183500,202611960,19100,19100,19100,19100,0
|
|
20230713,183400,202611960,19100,19100,19100,19100,0
|
|
20230713,183300,202611960,19100,19100,19100,19100,0
|
|
20230713,183200,202611960,19100,19100,19100,19100,0
|
|
20230713,183100,202611960,19100,19100,19100,19100,0
|
|
20230713,183000,202611960,19100,19100,19100,19100,0
|
|
20230713,182900,202611960,19100,19100,19100,19100,0
|
|
20230713,182800,202611960,19100,19100,19100,19100,0
|
|
20230713,182700,202611960,19100,19100,19100,19100,0
|
|
20230713,182600,202611960,19100,19100,19100,19100,0
|
|
20230713,182500,202611960,19100,19100,19100,19100,0
|
|
20230713,182400,202611960,19100,19100,19100,19100,0
|
|
20230713,182300,202611960,19100,19100,19100,19100,0
|
|
20230713,182200,202611960,19100,19100,19100,19100,0
|
|
20230713,182100,202611960,19100,19100,19100,19100,0
|
|
20230713,182000,202611960,19100,19100,19100,19100,0
|
|
20230713,181900,202611960,19100,19100,19100,19100,0
|
|
20230713,181800,202611960,19100,19100,19100,19100,0
|
|
20230713,181700,202611960,19100,19100,19100,19100,0
|
|
20230713,181600,202611960,19100,19100,19100,19100,0
|
|
20230713,181500,202611960,19100,19100,19100,19100,0
|
|
20230713,181400,202611960,19100,19100,19100,19100,0
|
|
20230713,181300,202611960,19100,19100,19100,19100,0
|
|
20230713,181200,202611960,19100,19100,19100,19100,0
|
|
20230713,181100,202611960,19100,19100,19100,19100,0
|
|
20230713,181000,202611960,19100,19100,19100,19100,0
|
|
20230713,180900,202611960,19100,19100,19100,19100,0
|
|
20230713,180800,202611960,19100,19100,19100,19100,0
|
|
20230713,180700,202611960,19100,19100,19100,19100,0
|
|
20230713,180600,202611960,19100,19100,19100,19100,342
|
|
20230713,180500,202611960,19100,19100,19100,19100,0
|
|
20230713,180400,202611960,19100,19100,19100,19100,0
|
|
20230713,180300,202611960,19100,19100,19100,19100,0
|
|
20230713,180200,202611960,19100,19100,19100,19100,0
|
|
20230713,180100,202611960,19100,19100,19100,19100,0
|
|
20230713,180000,202611960,19100,19100,19100,19100,0
|
|
20230713,175900,202611960,19100,19100,19100,19100,0
|
|
20230713,175800,202611960,19100,19100,19100,19100,0
|
|
20230713,175700,202611960,19100,19100,19100,19100,0
|
|
20230713,175600,202611960,19100,19100,19100,19100,0
|
|
20230713,175500,202611960,19100,19100,19100,19100,0
|
|
20230713,175400,202611960,19100,19100,19100,19100,0
|
|
20230713,175300,202611960,19100,19100,19100,19100,0
|
|
20230713,175200,202611960,19100,19100,19100,19100,0
|
|
20230713,175100,202611960,19100,19100,19100,19100,0
|
|
20230713,175000,202611960,19100,19100,19100,19100,0
|
|
20230713,174900,202611960,19100,19100,19100,19100,0
|
|
20230713,174800,202611960,19100,19100,19100,19100,0
|
|
20230713,174700,202611960,19100,19100,19100,19100,0
|
|
20230713,174600,202611960,19100,19100,19100,19100,0
|
|
20230713,174500,202611960,19100,19100,19100,19100,0
|
|
20230713,174400,202611960,19100,19100,19100,19100,0
|
|
20230713,174300,202611960,19100,19100,19100,19100,0
|
|
20230713,174200,202611960,19100,19100,19100,19100,0
|
|
20230713,174100,202611960,19100,19100,19100,19100,0
|
|
20230713,174000,202611960,19100,19100,19100,19100,0
|
|
20230713,173900,202611960,19100,19100,19100,19100,0
|
|
20230713,173800,202611960,19100,19100,19100,19100,0
|
|
20230713,173700,202611960,19100,19100,19100,19100,0
|
|
20230713,173600,202611960,19100,19100,19100,19100,342
|
|
20230713,173500,202611960,19100,19100,19100,19100,0
|
|
20230713,173400,202611960,19100,19100,19100,19100,0
|
|
20230713,173300,202611960,19100,19100,19100,19100,0
|
|
20230713,173200,202611960,19100,19100,19100,19100,0
|
|
20230713,173100,202611960,19100,19100,19100,19100,0
|
|
20230713,173000,202611960,19100,19100,19100,19100,0
|
|
20230713,172900,202611960,19100,19100,19100,19100,0
|
|
20230713,172800,202611960,19100,19100,19100,19100,0
|
|
20230713,172700,202611960,19100,19100,19100,19100,0
|
|
20230713,172600,202611960,19100,19100,19100,19100,0
|
|
20230713,172500,202611960,19100,19100,19100,19100,0
|
|
20230713,172400,202611960,19100,19100,19100,19100,0
|
|
20230713,172300,202611960,19100,19100,19100,19100,0
|
|
20230713,172200,202611960,19100,19100,19100,19100,0
|
|
20230713,172100,202611960,19100,19100,19100,19100,0
|
|
20230713,172000,202611960,19100,19100,19100,19100,0
|
|
20230713,171900,202611960,19100,19100,19100,19100,0
|
|
20230713,171800,202611960,19100,19100,19100,19100,0
|
|
20230713,171700,202611960,19100,19100,19100,19100,0
|
|
20230713,171600,202611960,19100,19100,19100,19100,0
|
|
20230713,171500,202611960,19100,19100,19100,19100,0
|
|
20230713,171400,202611960,19100,19100,19100,19100,0
|
|
20230713,171300,202611960,19100,19100,19100,19100,0
|
|
20230713,171200,202611960,19100,19100,19100,19100,0
|
|
20230713,171100,202611960,19100,19100,19100,19100,0
|
|
20230713,171000,202611960,19100,19100,19100,19100,0
|
|
20230713,170900,202611960,19100,19100,19100,19100,0
|
|
20230713,170800,202611960,19100,19100,19100,19100,0
|
|
20230713,170700,202611960,19100,19100,19100,19100,0
|
|
20230713,170600,202611960,19100,19100,19100,19100,342
|
|
20230713,170500,202611960,19100,19100,19100,19100,0
|
|
20230713,170400,202611960,19100,19100,19100,19100,0
|
|
20230713,170300,202611960,19100,19100,19100,19100,0
|
|
20230713,170200,202611960,19100,19100,19100,19100,0
|
|
20230713,170100,202611960,19100,19100,19100,19100,0
|
|
20230713,170000,202611960,19100,19100,19100,19100,0
|
|
20230713,165900,202611960,19100,19100,19100,19100,0
|
|
20230713,165800,202611960,19100,19100,19100,19100,0
|
|
20230713,165700,202611960,19100,19100,19100,19100,0
|
|
20230713,165600,202611960,19100,19100,19100,19100,0
|
|
20230713,165500,202611960,19100,19100,19100,19100,0
|
|
20230713,165400,202611960,19100,19100,19100,19100,0
|
|
20230713,165300,202611960,19100,19100,19100,19100,0
|
|
20230713,165200,202611960,19100,19100,19100,19100,0
|
|
20230713,165100,202611960,19100,19100,19100,19100,0
|
|
20230713,165000,202611960,19100,19100,19100,19100,0
|
|
20230713,164900,202611960,19100,19100,19100,19100,0
|
|
20230713,164800,202611960,19100,19100,19100,19100,0
|
|
20230713,164700,202611960,19100,19100,19100,19100,0
|
|
20230713,164600,202611960,19100,19100,19100,19100,0
|
|
20230713,164500,202611960,19100,19100,19100,19100,0
|
|
20230713,164400,202611960,19100,19100,19100,19100,0
|
|
20230713,164300,202611960,19100,19100,19100,19100,0
|
|
20230713,164200,202611960,19100,19100,19100,19100,0
|
|
20230713,164100,202611960,19100,19100,19100,19100,0
|
|
20230713,164000,202611960,19100,19100,19100,19100,0
|
|
20230713,163900,202611960,19100,19100,19100,19100,0
|
|
20230713,163800,202611960,19100,19100,19100,19100,0
|
|
20230713,163700,202611960,19100,19100,19100,19100,0
|
|
20230713,163600,202611960,19100,19100,19100,19100,342
|
|
20230713,163500,202611960,19100,19100,19100,19100,0
|
|
20230713,163400,202611960,19100,19100,19100,19100,0
|
|
20230713,163300,202611960,19100,19100,19100,19100,0
|
|
20230713,163200,202611960,19100,19100,19100,19100,0
|
|
20230713,163100,202611960,19100,19100,19100,19100,0
|
|
20230713,163000,202611960,19100,19100,19100,19100,0
|
|
20230713,162900,202611960,19100,19100,19100,19100,0
|
|
20230713,162800,202611960,19100,19100,19100,19100,0
|
|
20230713,162700,202611960,19100,19100,19100,19100,0
|
|
20230713,162600,202611960,19100,19100,19100,19100,0
|
|
20230713,162500,202611960,19100,19100,19100,19100,0
|
|
20230713,162400,202611960,19100,19100,19100,19100,0
|
|
20230713,162300,202611960,19100,19100,19100,19100,0
|
|
20230713,162200,202611960,19100,19100,19100,19100,0
|
|
20230713,162100,202611960,19100,19100,19100,19100,0
|
|
20230713,162000,202611960,19100,19100,19100,19100,0
|
|
20230713,161900,202611960,19100,19100,19100,19100,0
|
|
20230713,161800,202611960,19100,19100,19100,19100,0
|
|
20230713,161700,202611960,19100,19100,19100,19100,0
|
|
20230713,161600,202611960,19100,19100,19100,19100,0
|
|
20230713,161500,202611960,19100,19100,19100,19100,0
|
|
20230713,161400,202611960,19100,19100,19100,19100,0
|
|
20230713,161300,202611960,19100,19100,19100,19100,0
|
|
20230713,161200,202611960,19100,19100,19100,19100,0
|
|
20230713,161100,202611960,19100,19100,19100,19100,0
|
|
20230713,161000,202611960,19100,19100,19100,19100,0
|
|
20230713,160900,202611960,19100,19100,19100,19100,0
|
|
20230713,160800,202611960,19100,19100,19100,19100,0
|
|
20230713,160700,202611960,19100,19100,19100,19100,0
|
|
20230713,160600,202611960,19100,19100,19100,19100,342
|
|
20230713,160500,202611960,19100,19100,19100,19100,0
|
|
20230713,160400,202611960,19100,19100,19100,19100,0
|
|
20230713,160300,202611960,19100,19100,19100,19100,0
|
|
20230713,160200,202611960,19100,19100,19100,19100,0
|
|
20230713,160100,202611960,19100,19100,19100,19100,0
|
|
20230713,160000,202611960,19100,19100,19100,19100,0
|
|
20230713,155900,202611960,19100,19100,19100,19100,0
|
|
20230713,155800,202611960,19100,19100,19100,19100,0
|
|
20230713,155700,202611960,19100,19100,19100,19100,0
|
|
20230713,155600,202611960,19100,19100,19100,19100,0
|
|
20230713,155500,202611960,19100,19100,19100,19100,0
|
|
20230713,155400,202611960,19100,19100,19100,19100,0
|
|
20230713,155300,202611960,19100,19100,19100,19100,0
|
|
20230713,155200,202611960,19100,19100,19100,19100,0
|
|
20230713,155100,202611960,19100,19100,19100,19100,0
|
|
20230713,155000,202611960,19100,19100,19100,19100,0
|
|
20230713,154900,202611960,19100,19100,19100,19100,0
|
|
20230713,154800,202611960,19100,19100,19100,19100,0
|
|
20230713,154700,202611960,19100,19100,19100,19100,0
|
|
20230713,154600,202611960,19100,19100,19100,19100,0
|
|
20230713,154500,202611960,19100,19100,19100,19100,0
|
|
20230713,154400,202611960,19100,19100,19100,19100,0
|
|
20230713,154300,202611960,19100,19100,19100,19100,0
|
|
20230713,154200,202611960,19100,19100,19100,19100,0
|
|
20230713,154100,202611960,19100,19100,19100,19100,0
|
|
20230713,154000,202611960,19100,19100,19100,19100,0
|
|
20230713,153900,202611960,19100,19100,19100,19100,0
|
|
20230713,153800,202611960,19100,19100,19100,19100,0
|
|
20230713,153700,202611960,19100,19100,19100,19100,0
|
|
20230713,153600,202611960,19100,19100,19100,19100,342
|
|
20230713,153500,202611960,19100,19100,19100,19100,0
|
|
20230713,153400,202611960,19100,19100,19100,19100,0
|
|
20230713,153300,202611960,19100,19100,19100,19100,0
|
|
20230713,153200,202611960,19100,19100,19100,19100,0
|
|
20230713,153100,202611960,19100,19100,19100,19100,0
|
|
20230713,153000,202611960,19100,19100,19100,19100,342
|
|
20230713,152900,196079760,19110,19110,19110,19110,0
|
|
20230713,152800,196079760,19110,19110,19110,19110,0
|
|
20230713,152700,196079760,19110,19110,19110,19110,0
|
|
20230713,152600,196079760,19110,19110,19110,19110,0
|
|
20230713,152500,196079760,19110,19110,19110,19110,0
|
|
20230713,152400,196079760,19110,19110,19110,19110,0
|
|
20230713,152300,196079760,19110,19110,19110,19110,0
|
|
20230713,152200,196079760,19110,19110,19110,19110,0
|
|
20230713,152100,196079760,19110,19110,19110,19110,0
|
|
20230713,152000,196079760,19110,19110,19110,19110,0
|
|
20230713,151900,196079760,19110,19110,19110,19110,0
|
|
20230713,151800,196079760,19110,19110,19110,19110,0
|
|
20230713,151700,196079760,19110,19110,19110,19100,4
|
|
20230713,151600,196003340,19100,19100,19100,19100,2
|
|
20230713,151500,195965140,19100,19100,19100,19100,4
|
|
20230713,151400,195888740,19100,19100,19100,19100,2
|
|
20230713,151300,195850540,19110,19110,19110,19110,0
|
|
20230713,151200,195850540,19110,19110,19110,19110,0
|
|
20230713,151100,195850540,19110,19110,19110,19110,1
|
|
20230713,151000,195831430,19110,19110,19110,19110,2
|
|
20230713,150900,195793210,19110,19110,19110,19110,2
|
|
20230713,150800,195754990,19110,19110,19110,19110,0
|
|
20230713,150700,195754990,19110,19110,19110,19110,0
|
|
20230713,150600,195754990,19110,19110,19110,19110,2
|
|
20230713,150500,195716770,19120,19120,19120,19120,0
|
|
20230713,150400,195716770,19120,19120,19120,19120,0
|
|
20230713,150300,195716770,19120,19120,19120,19120,1
|
|
20230713,150200,195697650,19110,19110,19110,19110,0
|
|
20230713,150100,195697650,19110,19110,19110,19110,2
|
|
20230713,150000,195659430,19110,19110,19110,19110,0
|
|
20230713,145900,195659430,19110,19110,19110,19110,2
|
|
20230713,145800,195621210,19110,19110,19110,19110,0
|
|
20230713,145700,195621210,19110,19110,19110,19110,0
|
|
20230713,145600,195621210,19110,19110,19110,19110,0
|
|
20230713,145500,195621210,19110,19110,19110,19110,0
|
|
20230713,145400,195621210,19110,19110,19110,19110,0
|
|
20230713,145300,195621210,19110,19110,19110,19110,2
|
|
20230713,145200,195582990,19110,19110,19110,19110,22
|
|
20230713,145100,195162570,19120,19110,19120,19110,7
|
|
20230713,145000,195028750,19110,19110,19110,19110,26
|
|
20230713,144900,194531890,19110,19110,19110,19110,2
|
|
20230713,144800,194493670,19110,19110,19110,19110,0
|
|
20230713,144700,194493670,19110,19110,19110,19110,2
|
|
20230713,144600,194455450,19110,19110,19110,19110,36
|
|
20230713,144500,193767490,19100,19100,19100,19100,0
|
|
20230713,144400,193767490,19100,19100,19100,19100,0
|
|
20230713,144300,193767490,19100,19110,19110,19100,200
|
|
20230713,144200,189947470,19100,19100,19100,19100,0
|
|
20230713,144100,189947470,19100,19100,19100,19100,43
|
|
20230713,144000,189126170,19100,19100,19100,19100,0
|
|
20230713,143900,189126170,19100,19100,19100,19100,0
|
|
20230713,143800,189126170,19100,19100,19100,19100,0
|
|
20230713,143700,189126170,19100,19100,19100,19100,0
|
|
20230713,143600,189126170,19100,19100,19100,19100,0
|
|
20230713,143500,189126170,19100,19100,19100,19100,0
|
|
20230713,143400,189126170,19100,19100,19100,19100,0
|
|
20230713,143300,189126170,19100,19100,19100,19100,0
|
|
20230713,143200,189126170,19100,19100,19100,19100,0
|
|
20230713,143100,189126170,19100,19100,19100,19100,0
|
|
20230713,143000,189126170,19100,19100,19100,19100,180
|
|
20230713,142900,185688170,19120,19120,19120,19120,0
|
|
20230713,142800,185688170,19120,19120,19120,19120,0
|
|
20230713,142700,185688170,19120,19120,19120,19120,0
|
|
20230713,142600,185688170,19120,19120,19120,19120,0
|
|
20230713,142500,185688170,19120,19120,19120,19120,0
|
|
20230713,142400,185688170,19120,19120,19120,19120,0
|
|
20230713,142300,185688170,19120,19120,19120,19120,5
|
|
20230713,142200,185592570,19110,19110,19110,19110,0
|
|
20230713,142100,185592570,19110,19110,19110,19110,0
|
|
20230713,142000,185592570,19110,19110,19110,19110,0
|
|
20230713,141900,185592570,19110,19110,19110,19110,0
|
|
20230713,141800,185592570,19110,19110,19110,19110,0
|
|
20230713,141700,185592570,19110,19110,19110,19110,0
|
|
20230713,141600,185592570,19110,19110,19110,19110,0
|
|
20230713,141500,185592570,19110,19110,19110,19110,25
|
|
20230713,141400,185114820,19110,19110,19110,19110,171
|
|
20230713,141300,181847010,19110,19110,19110,19110,0
|
|
20230713,141200,181847010,19110,19110,19110,19110,0
|
|
20230713,141100,181847010,19110,19110,19110,19110,0
|
|
20230713,141000,181847010,19110,19110,19110,19110,0
|
|
20230713,140900,181847010,19110,19110,19110,19110,0
|
|
20230713,140800,181847010,19110,19110,19110,19110,0
|
|
20230713,140700,181847010,19110,19110,19110,19110,0
|
|
20230713,140600,181847010,19110,19110,19110,19110,2
|
|
20230713,140500,181808790,19110,19110,19110,19110,0
|
|
20230713,140400,181808790,19110,19110,19110,19110,0
|
|
20230713,140300,181808790,19110,19110,19110,19110,1
|
|
20230713,140200,181789680,19110,19110,19110,19110,0
|
|
20230713,140100,181789680,19110,19110,19110,19110,0
|
|
20230713,140000,181789680,19110,19110,19110,19110,4
|
|
20230713,135900,181713240,19110,19110,19110,19110,0
|
|
20230713,135800,181713240,19110,19110,19110,19110,0
|
|
20230713,135700,181713240,19110,19110,19110,19110,0
|
|
20230713,135600,181713240,19110,19110,19110,19110,2
|
|
20230713,135500,181675020,19110,19110,19110,19110,0
|
|
20230713,135400,181675020,19110,19110,19110,19110,0
|
|
20230713,135300,181675020,19110,19110,19110,19110,2
|
|
20230713,135200,181636800,19100,19100,19100,19100,0
|
|
20230713,135100,181636800,19100,19100,19100,19100,0
|
|
20230713,135000,181636800,19100,19100,19100,19100,2
|
|
20230713,134900,181598600,19110,19110,19110,19110,0
|
|
20230713,134800,181598600,19110,19110,19110,19110,0
|
|
20230713,134700,181598600,19110,19110,19110,19110,0
|
|
20230713,134600,181598600,19110,19110,19110,19110,0
|
|
20230713,134500,181598600,19110,19110,19110,19110,7
|
|
20230713,134400,181464830,19110,19110,19110,19110,0
|
|
20230713,134300,181464830,19110,19110,19110,19110,3
|
|
20230713,134200,181407500,19110,19110,19110,19110,20
|
|
20230713,134100,181025300,19110,19110,19110,19110,0
|
|
20230713,134000,181025300,19110,19110,19110,19110,1
|
|
20230713,133900,181006190,19110,19110,19110,19110,2
|
|
20230713,133800,180967970,19110,19110,19110,19110,0
|
|
20230713,133700,180967970,19110,19110,19110,19110,0
|
|
20230713,133600,180967970,19110,19110,19110,19110,7
|
|
20230713,133500,180834200,19120,19120,19120,19120,0
|
|
20230713,133400,180834200,19120,19120,19120,19120,0
|
|
20230713,133300,180834200,19120,19120,19120,19120,0
|
|
20230713,133200,180834200,19120,19120,19120,19120,2
|
|
20230713,133100,180795960,19120,19120,19120,19120,157
|
|
20230713,133000,177794120,19120,19120,19120,19120,10
|
|
20230713,132900,177602920,19120,19120,19120,19120,0
|
|
20230713,132800,177602920,19120,19120,19120,19120,0
|
|
20230713,132700,177602920,19120,19120,19120,19120,0
|
|
20230713,132600,177602920,19120,19120,19120,19120,0
|
|
20230713,132500,177602920,19120,19120,19120,19120,33
|
|
20230713,132400,176971960,19120,19120,19120,19120,1
|
|
20230713,132300,176952840,19120,19120,19120,19120,0
|
|
20230713,132200,176952840,19120,19120,19120,19120,0
|
|
20230713,132100,176952840,19120,19130,19130,19120,2
|
|
20230713,132000,176914590,19120,19120,19120,19120,7
|
|
20230713,131900,176780750,19120,19120,19120,19120,0
|
|
20230713,131800,176780750,19120,19120,19120,19120,2
|
|
20230713,131700,176742510,19120,19120,19120,19120,50
|
|
20230713,131600,175786510,19120,19120,19120,19120,5
|
|
20230713,131500,175690910,19120,19120,19120,19120,0
|
|
20230713,131400,175690910,19120,19120,19120,19120,35
|
|
20230713,131300,175021710,19120,19120,19120,19120,0
|
|
20230713,131200,175021710,19120,19120,19120,19120,217
|
|
20230713,131100,170872670,19120,19120,19120,19120,75
|
|
20230713,131000,169438670,19120,19120,19120,19120,60
|
|
20230713,130900,168291470,19120,19120,19120,19120,0
|
|
20230713,130800,168291470,19120,19120,19120,19120,0
|
|
20230713,130700,168291470,19120,19120,19120,19120,0
|
|
20230713,130600,168291470,19120,19120,19120,19120,0
|
|
20230713,130500,168291470,19120,19120,19120,19120,0
|
|
20230713,130400,168291470,19120,19120,19120,19120,0
|
|
20230713,130300,168291470,19120,19120,19120,19120,0
|
|
20230713,130200,168291470,19120,19120,19120,19120,0
|
|
20230713,130100,168291470,19120,19120,19120,19120,0
|
|
20230713,130000,168291470,19120,19120,19120,19120,0
|
|
20230713,125900,168291470,19120,19120,19120,19120,0
|
|
20230713,125800,168291470,19120,19120,19120,19120,5
|
|
20230713,125700,168195870,19120,19120,19120,19120,0
|
|
20230713,125600,168195870,19120,19120,19120,19120,0
|
|
20230713,125500,168195870,19120,19120,19120,19120,11
|
|
20230713,125400,167985550,19120,19120,19120,19120,0
|
|
20230713,125300,167985550,19120,19120,19120,19120,0
|
|
20230713,125200,167985550,19120,19120,19120,19120,60
|
|
20230713,125100,166838350,19120,19120,19120,19120,0
|
|
20230713,125000,166838350,19120,19120,19120,19120,0
|
|
20230713,124900,166838350,19120,19120,19120,19120,0
|
|
20230713,124800,166838350,19120,19120,19120,19120,0
|
|
20230713,124700,166838350,19120,19120,19120,19120,0
|
|
20230713,124600,166838350,19120,19120,19120,19120,0
|
|
20230713,124500,166838350,19120,19120,19120,19120,0
|
|
20230713,124400,166838350,19120,19120,19120,19120,1
|
|
20230713,124300,166819230,19110,19110,19110,19110,116
|
|
20230713,124200,164602470,19110,19110,19110,19110,0
|
|
20230713,124100,164602470,19110,19110,19110,19110,0
|
|
20230713,124000,164602470,19110,19110,19110,19110,0
|
|
20230713,123900,164602470,19110,19110,19110,19110,1
|
|
20230713,123800,164583360,19110,19110,19110,19110,0
|
|
20230713,123700,164583360,19110,19110,19110,19110,0
|
|
20230713,123600,164583360,19110,19110,19110,19110,0
|
|
20230713,123500,164583360,19110,19110,19110,19110,0
|
|
20230713,123400,164583360,19110,19110,19110,19110,0
|
|
20230713,123300,164583360,19110,19110,19110,19110,0
|
|
20230713,123200,164583360,19110,19110,19110,19110,0
|
|
20230713,123100,164583360,19110,19110,19110,19110,0
|
|
20230713,123000,164583360,19110,19110,19110,19110,0
|
|
20230713,122900,164583360,19110,19110,19110,19110,0
|
|
20230713,122800,164583360,19110,19110,19110,19110,0
|
|
20230713,122700,164583360,19110,19110,19110,19110,0
|
|
20230713,122600,164583360,19110,19110,19110,19110,0
|
|
20230713,122500,164583360,19110,19110,19110,19110,0
|
|
20230713,122400,164583360,19110,19110,19110,19110,0
|
|
20230713,122300,164583360,19110,19110,19110,19110,0
|
|
20230713,122200,164583360,19110,19110,19110,19110,0
|
|
20230713,122100,164583360,19110,19110,19110,19110,0
|
|
20230713,122000,164583360,19110,19110,19110,19110,0
|
|
20230713,121900,164583360,19110,19110,19110,19110,6
|
|
20230713,121800,164468700,19100,19100,19100,19100,0
|
|
20230713,121700,164468700,19100,19100,19100,19100,0
|
|
20230713,121600,164468700,19100,19100,19100,19100,0
|
|
20230713,121500,164468700,19100,19100,19100,19100,0
|
|
20230713,121400,164468700,19100,19100,19100,19100,0
|
|
20230713,121300,164468700,19100,19100,19100,19100,0
|
|
20230713,121200,164468700,19100,19100,19100,19100,0
|
|
20230713,121100,164468700,19100,19100,19100,19100,8
|
|
20230713,121000,164315900,19100,19100,19100,19100,0
|
|
20230713,120900,164315900,19100,19100,19100,19100,0
|
|
20230713,120800,164315900,19100,19100,19100,19100,200
|
|
20230713,120700,160495900,19100,19100,19100,19100,0
|
|
20230713,120600,160495900,19100,19100,19100,19100,0
|
|
20230713,120500,160495900,19100,19100,19100,19100,0
|
|
20230713,120400,160495900,19100,19100,19100,19100,0
|
|
20230713,120300,160495900,19100,19100,19100,19100,0
|
|
20230713,120200,160495900,19100,19100,19100,19100,0
|
|
20230713,120100,160495900,19100,19100,19100,19100,0
|
|
20230713,120000,160495900,19100,19100,19100,19100,0
|
|
20230713,115900,160495900,19100,19100,19100,19100,0
|
|
20230713,115800,160495900,19100,19100,19100,19100,0
|
|
20230713,115700,160495900,19100,19100,19100,19100,5
|
|
20230713,115600,160400400,19110,19110,19110,19110,0
|
|
20230713,115500,160400400,19110,19110,19110,19110,0
|
|
20230713,115400,160400400,19110,19110,19110,19110,0
|
|
20230713,115300,160400400,19110,19110,19110,19110,0
|
|
20230713,115200,160400400,19110,19110,19110,19110,8
|
|
20230713,115100,160247520,19110,19110,19110,19110,7
|
|
20230713,115000,160113750,19100,19100,19100,19100,204
|
|
20230713,114900,156217350,19100,19100,19100,19100,0
|
|
20230713,114800,156217350,19100,19100,19100,19100,0
|
|
20230713,114700,156217350,19100,19100,19100,19100,0
|
|
20230713,114600,156217350,19100,19100,19100,19100,0
|
|
20230713,114500,156217350,19100,19100,19100,19100,0
|
|
20230713,114400,156217350,19100,19100,19100,19100,4
|
|
20230713,114300,156140950,19100,19100,19100,19100,0
|
|
20230713,114200,156140950,19100,19100,19100,19100,0
|
|
20230713,114100,156140950,19100,19100,19100,19100,0
|
|
20230713,114000,156140950,19100,19100,19100,19100,81
|
|
20230713,113900,154593850,19100,19100,19100,19100,11
|
|
20230713,113800,154383750,19100,19100,19100,19100,108
|
|
20230713,113700,152320950,19110,19110,19110,19110,0
|
|
20230713,113600,152320950,19110,19110,19110,19110,20
|
|
20230713,113500,151938750,19110,19110,19110,19110,0
|
|
20230713,113400,151938750,19110,19110,19110,19110,0
|
|
20230713,113300,151938750,19110,19110,19110,19110,0
|
|
20230713,113200,151938750,19110,19110,19110,19110,0
|
|
20230713,113100,151938750,19110,19110,19110,19110,0
|
|
20230713,113000,151938750,19110,19110,19110,19110,0
|
|
20230713,112900,151938750,19110,19110,19110,19110,1
|
|
20230713,112800,151919640,19100,19100,19100,19100,0
|
|
20230713,112700,151919640,19100,19100,19100,19100,0
|
|
20230713,112600,151919640,19100,19100,19100,19100,0
|
|
20230713,112500,151919640,19100,19100,19100,19100,0
|
|
20230713,112400,151919640,19100,19100,19100,19100,0
|
|
20230713,112300,151919640,19100,19100,19100,19100,0
|
|
20230713,112200,151919640,19100,19100,19100,19100,0
|
|
20230713,112100,151919640,19100,19100,19100,19100,0
|
|
20230713,112000,151919640,19100,19100,19100,19100,1000
|
|
20230713,111900,132819640,19120,19120,19120,19120,0
|
|
20230713,111800,132819640,19120,19120,19120,19120,0
|
|
20230713,111700,132819640,19120,19120,19120,19120,0
|
|
20230713,111600,132819640,19120,19120,19120,19120,0
|
|
20230713,111500,132819640,19120,19120,19120,19120,0
|
|
20230713,111400,132819640,19120,19120,19120,19120,0
|
|
20230713,111300,132819640,19120,19120,19120,19120,0
|
|
20230713,111200,132819640,19120,19120,19120,19120,0
|
|
20230713,111100,132819640,19120,19120,19120,19120,0
|
|
20230713,111000,132819640,19120,19120,19120,19120,1
|
|
20230713,110900,132800520,19100,19100,19100,19100,0
|
|
20230713,110800,132800520,19100,19100,19100,19100,0
|
|
20230713,110700,132800520,19100,19100,19100,19100,0
|
|
20230713,110600,132800520,19100,19100,19100,19100,0
|
|
20230713,110500,132800520,19100,19100,19100,19100,30
|
|
20230713,110400,132227520,19100,19100,19110,19100,95
|
|
20230713,110300,130413000,19100,19100,19100,19100,20
|
|
20230713,110200,130031000,19100,19100,19100,19100,70
|
|
20230713,110100,128694000,19100,19100,19100,19100,48
|
|
20230713,110000,127777200,19100,19100,19100,19100,256
|
|
20230713,105900,122887600,19100,19100,19100,19100,17
|
|
20230713,105800,122562900,19110,19100,19130,19100,249
|
|
20230713,105700,117800040,19100,19100,19100,19100,11
|
|
20230713,105600,117589940,19100,19100,19100,19100,90
|
|
20230713,105500,115870940,19100,19100,19100,19100,20
|
|
20230713,105400,115488940,19100,19100,19100,19100,0
|
|
20230713,105300,115488940,19100,19100,19100,19100,136
|
|
20230713,105200,112891340,19100,19100,19100,19100,0
|
|
20230713,105100,112891340,19100,19100,19100,19100,1
|
|
20230713,105000,112872240,19130,19130,19130,19130,0
|
|
20230713,104900,112872240,19130,19130,19130,19130,0
|
|
20230713,104800,112872240,19130,19100,19130,19100,480
|
|
20230713,104700,103691710,19090,19090,19090,19090,1
|
|
20230713,104600,103672620,19100,19100,19100,19100,1
|
|
20230713,104500,103653520,19100,19100,19100,19100,0
|
|
20230713,104400,103653520,19100,19100,19100,19100,20
|
|
20230713,104300,103271520,19130,19130,19130,19130,200
|
|
20230713,104200,99445520,19130,19130,19130,19130,0
|
|
20230713,104100,99445520,19130,19130,19130,19130,0
|
|
20230713,104000,99445520,19130,19130,19130,19130,0
|
|
20230713,103900,99445520,19130,19130,19130,19130,2
|
|
20230713,103800,99407260,19130,19130,19130,19130,0
|
|
20230713,103700,99407260,19130,19130,19130,19130,4
|
|
20230713,103600,99330740,19130,19130,19130,19130,1
|
|
20230713,103500,99311610,19070,19070,19070,19070,0
|
|
20230713,103400,99311610,19070,19070,19070,19070,0
|
|
20230713,103300,99311610,19070,19070,19070,19070,0
|
|
20230713,103200,99311610,19070,19070,19070,19070,0
|
|
20230713,103100,99311610,19070,19070,19070,19070,0
|
|
20230713,103000,99311610,19070,19070,19070,19070,0
|
|
20230713,102900,99311610,19070,19070,19070,19070,0
|
|
20230713,102800,99311610,19070,19070,19070,19070,0
|
|
20230713,102700,99311610,19070,19070,19070,19070,163
|
|
20230713,102600,96203200,19070,19060,19070,19060,400
|
|
20230713,102500,88576900,19060,19060,19060,19060,0
|
|
20230713,102400,88576900,19060,19060,19060,19060,7
|
|
20230713,102300,88443480,19050,19050,19050,19050,0
|
|
20230713,102200,88443480,19050,19050,19050,19050,20
|
|
20230713,102100,88062480,19060,19060,19060,19060,37
|
|
20230713,102000,87357260,19070,19070,19070,19070,0
|
|
20230713,101900,87357260,19070,19070,19070,19070,0
|
|
20230713,101800,87357260,19070,19070,19070,19070,0
|
|
20230713,101700,87357260,19070,19090,19090,19070,547
|
|
20230713,101600,76924050,19100,19100,19100,19100,0
|
|
20230713,101500,76924050,19100,19100,19100,19100,0
|
|
20230713,101400,76924050,19100,19100,19100,19100,0
|
|
20230713,101300,76924050,19100,19100,19100,19100,10
|
|
20230713,101200,76733050,19100,19100,19100,19100,0
|
|
20230713,101100,76733050,19100,19100,19100,19100,235
|
|
20230713,101000,72244550,19110,19110,19110,19110,0
|
|
20230713,100900,72244550,19110,19110,19110,19110,100
|
|
20230713,100800,70333550,19110,19110,19110,19110,0
|
|
20230713,100700,70333550,19110,19110,19110,19110,0
|
|
20230713,100600,70333550,19110,19110,19110,19110,22
|
|
20230713,100500,69913130,19110,19110,19110,19110,11
|
|
20230713,100400,69702920,19110,19130,19130,19110,37
|
|
20230713,100300,68995810,19120,19120,19120,19120,107
|
|
20230713,100200,66949970,19120,19130,19140,19120,12
|
|
20230713,100100,66720500,19130,19130,19130,19130,0
|
|
20230713,100000,66720500,19130,19130,19130,19130,71
|
|
20230713,095900,65362270,19150,19140,19150,19140,83
|
|
20230713,095800,63773640,19140,19140,19140,19140,26
|
|
20230713,095700,63276000,19130,19130,19130,19130,0
|
|
20230713,095600,63276000,19130,19130,19130,19130,10
|
|
20230713,095500,63084700,19140,19140,19140,19140,0
|
|
20230713,095400,63084700,19140,19140,19140,19140,8
|
|
20230713,095300,62931580,19140,19140,19140,19130,15
|
|
20230713,095200,62644500,19140,19140,19140,19140,20
|
|
20230713,095100,62261700,19140,19140,19140,19140,0
|
|
20230713,095000,62261700,19140,19140,19140,19140,0
|
|
20230713,094900,62261700,19140,19140,19140,19140,0
|
|
20230713,094800,62261700,19140,19140,19140,19140,0
|
|
20230713,094700,62261700,19140,19140,19140,19140,0
|
|
20230713,094600,62261700,19140,19140,19140,19140,4
|
|
20230713,094500,62185140,19140,19140,19140,19140,0
|
|
20230713,094400,62185140,19140,19140,19140,19140,0
|
|
20230713,094300,62185140,19140,19140,19140,19140,10
|
|
20230713,094200,61993740,19140,19140,19140,19140,2
|
|
20230713,094100,61955460,19140,19140,19140,19140,0
|
|
20230713,094000,61955460,19140,19140,19140,19140,68
|
|
20230713,093900,60653940,19140,19140,19140,19140,0
|
|
20230713,093800,60653940,19140,19140,19140,19140,60
|
|
20230713,093700,59505540,19140,19140,19140,19140,0
|
|
20230713,093600,59505540,19140,19140,19140,19140,0
|
|
20230713,093500,59505540,19140,19150,19150,19140,11
|
|
20230713,093400,59294990,19150,19150,19150,19150,0
|
|
20230713,093300,59294990,19150,19150,19150,19150,28
|
|
20230713,093200,58758790,19160,19150,19160,19150,45
|
|
20230713,093100,57897010,19150,19150,19150,19150,5
|
|
20230713,093000,57801260,19150,19150,19150,19150,30
|
|
20230713,092900,57226760,19150,19150,19150,19150,14
|
|
20230713,092800,56958660,19150,19150,19150,19150,30
|
|
20230713,092700,56384160,19150,19150,19150,19150,0
|
|
20230713,092600,56384160,19150,19150,19150,19150,130
|
|
20230713,092500,53894660,19160,19160,19160,19160,0
|
|
20230713,092400,53894660,19160,19170,19170,19160,6
|
|
20230713,092300,53779670,19160,19170,19170,19160,17
|
|
20230713,092200,53453940,19160,19160,19160,19160,92
|
|
20230713,092100,51691220,19160,19160,19160,19160,6
|
|
20230713,092000,51576260,19160,19150,19160,19150,19
|
|
20230713,091900,51212270,19170,19170,19170,19170,0
|
|
20230713,091800,51212270,19170,19170,19170,19170,3
|
|
20230713,091700,51154760,19170,19170,19170,19170,104
|
|
20230713,091600,49161080,19160,19160,19160,19160,5
|
|
20230713,091500,49065280,19170,19160,19170,19160,13
|
|
20230713,091400,48816190,19170,19170,19170,19160,45
|
|
20230713,091300,47953730,19180,19190,19190,19180,6
|
|
20230713,091200,47838620,19200,19150,19210,19150,1592
|
|
20230713,091100,17288570,19140,19140,19140,19140,500
|
|
20230713,091000,7718570,19150,19030,19150,19020,310
|
|
20230713,090900,1798220,19130,19130,19130,19130,3
|
|
20230713,090800,1740830,19130,19130,19130,19130,52
|
|
20230713,090700,746070,19130,19130,19130,19130,0
|
|
20230713,090600,746070,19130,19130,19130,19130,0
|
|
20230713,090500,746070,19130,19130,19130,19130,1
|
|
20230713,090400,726940,19130,19130,19130,19130,1
|
|
20230713,090300,707810,19130,19130,19130,19130,0
|
|
20230713,090200,707810,19130,19130,19130,19130,0
|
|
20230713,090100,707810,19130,19130,19130,19130,0
|
|
20230713,090000,707810,19130,19130,19130,19130,37
|