578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,183500,78858070,13230,13230,13230,13230,60
|
|
20230711,183400,78858070,13230,13230,13230,13230,0
|
|
20230711,183300,78858070,13230,13230,13230,13230,0
|
|
20230711,183200,78858070,13230,13230,13230,13230,0
|
|
20230711,183100,78858070,13230,13230,13230,13230,0
|
|
20230711,183000,78858070,13230,13230,13230,13230,0
|
|
20230711,182900,78858070,13230,13230,13230,13230,0
|
|
20230711,182800,78858070,13230,13230,13230,13230,0
|
|
20230711,182700,78858070,13230,13230,13230,13230,0
|
|
20230711,182600,78858070,13230,13230,13230,13230,0
|
|
20230711,182500,78858070,13230,13230,13230,13230,0
|
|
20230711,182400,78858070,13230,13230,13230,13230,0
|
|
20230711,182300,78858070,13230,13230,13230,13230,0
|
|
20230711,182200,78858070,13230,13230,13230,13230,0
|
|
20230711,182100,78858070,13230,13230,13230,13230,0
|
|
20230711,182000,78858070,13230,13230,13230,13230,0
|
|
20230711,181900,78858070,13230,13230,13230,13230,0
|
|
20230711,181800,78858070,13230,13230,13230,13230,0
|
|
20230711,181700,78858070,13230,13230,13230,13230,0
|
|
20230711,181600,78858070,13230,13230,13230,13230,0
|
|
20230711,181500,78858070,13230,13230,13230,13230,0
|
|
20230711,181400,78858070,13230,13230,13230,13230,0
|
|
20230711,181300,78858070,13230,13230,13230,13230,0
|
|
20230711,181200,78858070,13230,13230,13230,13230,0
|
|
20230711,181100,78858070,13230,13230,13230,13230,0
|
|
20230711,181000,78858070,13230,13230,13230,13230,0
|
|
20230711,180900,78858070,13230,13230,13230,13230,0
|
|
20230711,180800,78858070,13230,13230,13230,13230,0
|
|
20230711,180700,78858070,13230,13230,13230,13230,0
|
|
20230711,180600,78858070,13230,13230,13230,13230,0
|
|
20230711,180500,78858070,13230,13230,13230,13230,60
|
|
20230711,180400,78858070,13230,13230,13230,13230,0
|
|
20230711,180300,78858070,13230,13230,13230,13230,0
|
|
20230711,180200,78858070,13230,13230,13230,13230,0
|
|
20230711,180100,78858070,13230,13230,13230,13230,0
|
|
20230711,180000,78858070,13230,13230,13230,13230,0
|
|
20230711,175900,78858070,13230,13230,13230,13230,0
|
|
20230711,175800,78858070,13230,13230,13230,13230,0
|
|
20230711,175700,78858070,13230,13230,13230,13230,0
|
|
20230711,175600,78858070,13230,13230,13230,13230,0
|
|
20230711,175500,78858070,13230,13230,13230,13230,0
|
|
20230711,175400,78858070,13230,13230,13230,13230,0
|
|
20230711,175300,78858070,13230,13230,13230,13230,0
|
|
20230711,175200,78858070,13230,13230,13230,13230,0
|
|
20230711,175100,78858070,13230,13230,13230,13230,0
|
|
20230711,175000,78858070,13230,13230,13230,13230,0
|
|
20230711,174900,78858070,13230,13230,13230,13230,0
|
|
20230711,174800,78858070,13230,13230,13230,13230,0
|
|
20230711,174700,78858070,13230,13230,13230,13230,0
|
|
20230711,174600,78858070,13230,13230,13230,13230,0
|
|
20230711,174500,78858070,13230,13230,13230,13230,0
|
|
20230711,174400,78858070,13230,13230,13230,13230,0
|
|
20230711,174300,78858070,13230,13230,13230,13230,0
|
|
20230711,174200,78858070,13230,13230,13230,13230,0
|
|
20230711,174100,78858070,13230,13230,13230,13230,0
|
|
20230711,174000,78858070,13230,13230,13230,13230,0
|
|
20230711,173900,78858070,13230,13230,13230,13230,0
|
|
20230711,173800,78858070,13230,13230,13230,13230,0
|
|
20230711,173700,78858070,13230,13230,13230,13230,0
|
|
20230711,173600,78858070,13230,13230,13230,13230,0
|
|
20230711,173500,78858070,13230,13230,13230,13230,60
|
|
20230711,173400,78858070,13230,13230,13230,13230,0
|
|
20230711,173300,78858070,13230,13230,13230,13230,0
|
|
20230711,173200,78858070,13230,13230,13230,13230,0
|
|
20230711,173100,78858070,13230,13230,13230,13230,0
|
|
20230711,173000,78858070,13230,13230,13230,13230,0
|
|
20230711,172900,78858070,13230,13230,13230,13230,0
|
|
20230711,172800,78858070,13230,13230,13230,13230,0
|
|
20230711,172700,78858070,13230,13230,13230,13230,0
|
|
20230711,172600,78858070,13230,13230,13230,13230,0
|
|
20230711,172500,78858070,13230,13230,13230,13230,0
|
|
20230711,172400,78858070,13230,13230,13230,13230,0
|
|
20230711,172300,78858070,13230,13230,13230,13230,0
|
|
20230711,172200,78858070,13230,13230,13230,13230,0
|
|
20230711,172100,78858070,13230,13230,13230,13230,0
|
|
20230711,172000,78858070,13230,13230,13230,13230,0
|
|
20230711,171900,78858070,13230,13230,13230,13230,0
|
|
20230711,171800,78858070,13230,13230,13230,13230,0
|
|
20230711,171700,78858070,13230,13230,13230,13230,0
|
|
20230711,171600,78858070,13230,13230,13230,13230,0
|
|
20230711,171500,78858070,13230,13230,13230,13230,0
|
|
20230711,171400,78858070,13230,13230,13230,13230,0
|
|
20230711,171300,78858070,13230,13230,13230,13230,0
|
|
20230711,171200,78858070,13230,13230,13230,13230,0
|
|
20230711,171100,78858070,13230,13230,13230,13230,0
|
|
20230711,171000,78858070,13230,13230,13230,13230,0
|
|
20230711,170900,78858070,13230,13230,13230,13230,0
|
|
20230711,170800,78858070,13230,13230,13230,13230,0
|
|
20230711,170700,78858070,13230,13230,13230,13230,0
|
|
20230711,170600,78858070,13230,13230,13230,13230,0
|
|
20230711,170500,78858070,13230,13230,13230,13230,60
|
|
20230711,170400,78858070,13230,13230,13230,13230,0
|
|
20230711,170300,78858070,13230,13230,13230,13230,0
|
|
20230711,170200,78858070,13230,13230,13230,13230,0
|
|
20230711,170100,78858070,13230,13230,13230,13230,0
|
|
20230711,170000,78858070,13230,13230,13230,13230,0
|
|
20230711,165900,78858070,13230,13230,13230,13230,0
|
|
20230711,165800,78858070,13230,13230,13230,13230,0
|
|
20230711,165700,78858070,13230,13230,13230,13230,0
|
|
20230711,165600,78858070,13230,13230,13230,13230,0
|
|
20230711,165500,78858070,13230,13230,13230,13230,0
|
|
20230711,165400,78858070,13230,13230,13230,13230,0
|
|
20230711,165300,78858070,13230,13230,13230,13230,0
|
|
20230711,165200,78858070,13230,13230,13230,13230,0
|
|
20230711,165100,78858070,13230,13230,13230,13230,0
|
|
20230711,165000,78858070,13230,13230,13230,13230,0
|
|
20230711,164900,78858070,13230,13230,13230,13230,0
|
|
20230711,164800,78858070,13230,13230,13230,13230,0
|
|
20230711,164700,78858070,13230,13230,13230,13230,0
|
|
20230711,164600,78858070,13230,13230,13230,13230,0
|
|
20230711,164500,78858070,13230,13230,13230,13230,0
|
|
20230711,164400,78858070,13230,13230,13230,13230,0
|
|
20230711,164300,78858070,13230,13230,13230,13230,0
|
|
20230711,164200,78858070,13230,13230,13230,13230,0
|
|
20230711,164100,78858070,13230,13230,13230,13230,0
|
|
20230711,164000,78858070,13230,13230,13230,13230,0
|
|
20230711,163900,78858070,13230,13230,13230,13230,0
|
|
20230711,163800,78858070,13230,13230,13230,13230,0
|
|
20230711,163700,78858070,13230,13230,13230,13230,0
|
|
20230711,163600,78858070,13230,13230,13230,13230,0
|
|
20230711,163500,78858070,13230,13230,13230,13230,60
|
|
20230711,163400,78858070,13230,13230,13230,13230,0
|
|
20230711,163300,78858070,13230,13230,13230,13230,0
|
|
20230711,163200,78858070,13230,13230,13230,13230,0
|
|
20230711,163100,78858070,13230,13230,13230,13230,0
|
|
20230711,163000,78858070,13230,13230,13230,13230,0
|
|
20230711,162900,78858070,13230,13230,13230,13230,0
|
|
20230711,162800,78858070,13230,13230,13230,13230,0
|
|
20230711,162700,78858070,13230,13230,13230,13230,0
|
|
20230711,162600,78858070,13230,13230,13230,13230,0
|
|
20230711,162500,78858070,13230,13230,13230,13230,0
|
|
20230711,162400,78858070,13230,13230,13230,13230,0
|
|
20230711,162300,78858070,13230,13230,13230,13230,0
|
|
20230711,162200,78858070,13230,13230,13230,13230,0
|
|
20230711,162100,78858070,13230,13230,13230,13230,0
|
|
20230711,162000,78858070,13230,13230,13230,13230,0
|
|
20230711,161900,78858070,13230,13230,13230,13230,0
|
|
20230711,161800,78858070,13230,13230,13230,13230,0
|
|
20230711,161700,78858070,13230,13230,13230,13230,0
|
|
20230711,161600,78858070,13230,13230,13230,13230,0
|
|
20230711,161500,78858070,13230,13230,13230,13230,0
|
|
20230711,161400,78858070,13230,13230,13230,13230,0
|
|
20230711,161300,78858070,13230,13230,13230,13230,0
|
|
20230711,161200,78858070,13230,13230,13230,13230,0
|
|
20230711,161100,78858070,13230,13230,13230,13230,0
|
|
20230711,161000,78858070,13230,13230,13230,13230,0
|
|
20230711,160900,78858070,13230,13230,13230,13230,0
|
|
20230711,160800,78858070,13230,13230,13230,13230,0
|
|
20230711,160700,78858070,13230,13230,13230,13230,0
|
|
20230711,160600,78858070,13230,13230,13230,13230,0
|
|
20230711,160500,78858070,13230,13230,13230,13230,60
|
|
20230711,160400,78858070,13230,13230,13230,13230,0
|
|
20230711,160300,78858070,13230,13230,13230,13230,0
|
|
20230711,160200,78858070,13230,13230,13230,13230,0
|
|
20230711,160100,78858070,13230,13230,13230,13230,0
|
|
20230711,160000,78858070,13230,13230,13230,13230,0
|
|
20230711,155900,78858070,13230,13230,13230,13230,0
|
|
20230711,155800,78858070,13230,13230,13230,13230,0
|
|
20230711,155700,78858070,13230,13230,13230,13230,0
|
|
20230711,155600,78858070,13230,13230,13230,13230,0
|
|
20230711,155500,78858070,13230,13230,13230,13230,0
|
|
20230711,155400,78858070,13230,13230,13230,13230,0
|
|
20230711,155300,78858070,13230,13230,13230,13230,0
|
|
20230711,155200,78858070,13230,13230,13230,13230,0
|
|
20230711,155100,78858070,13230,13230,13230,13230,0
|
|
20230711,155000,78858070,13230,13230,13230,13230,0
|
|
20230711,154900,78858070,13230,13230,13230,13230,0
|
|
20230711,154800,78858070,13230,13230,13230,13230,0
|
|
20230711,154700,78858070,13230,13230,13230,13230,0
|
|
20230711,154600,78858070,13230,13230,13230,13230,0
|
|
20230711,154500,78858070,13230,13230,13230,13230,0
|
|
20230711,154400,78858070,13230,13230,13230,13230,0
|
|
20230711,154300,78858070,13230,13230,13230,13230,0
|
|
20230711,154200,78858070,13230,13230,13230,13230,0
|
|
20230711,154100,78858070,13230,13230,13230,13230,0
|
|
20230711,154000,78858070,13230,13230,13230,13230,0
|
|
20230711,153900,78858070,13230,13230,13230,13230,0
|
|
20230711,153800,78858070,13230,13230,13230,13230,0
|
|
20230711,153700,78858070,13230,13230,13230,13230,0
|
|
20230711,153600,78858070,13230,13230,13230,13230,0
|
|
20230711,153500,78858070,13230,13230,13230,13230,60
|
|
20230711,153400,78858070,13230,13230,13230,13230,0
|
|
20230711,153300,78858070,13230,13230,13230,13230,0
|
|
20230711,153200,78858070,13230,13230,13230,13230,0
|
|
20230711,153100,78858070,13230,13230,13230,13230,0
|
|
20230711,153000,78858070,13230,13230,13230,13230,60
|
|
20230711,152900,78064270,13200,13200,13200,13200,0
|
|
20230711,152800,78064270,13200,13200,13200,13200,0
|
|
20230711,152700,78064270,13200,13200,13200,13200,0
|
|
20230711,152600,78064270,13200,13200,13200,13200,0
|
|
20230711,152500,78064270,13200,13200,13200,13200,0
|
|
20230711,152400,78064270,13200,13200,13200,13200,0
|
|
20230711,152300,78064270,13200,13200,13200,13200,0
|
|
20230711,152200,78064270,13200,13200,13200,13200,0
|
|
20230711,152100,78064270,13200,13200,13200,13200,0
|
|
20230711,152000,78064270,13200,13200,13200,13200,0
|
|
20230711,151900,78064270,13200,13200,13210,13200,7
|
|
20230711,151800,77971860,13200,13190,13200,13190,44
|
|
20230711,151700,77391460,13190,13190,13190,13190,1
|
|
20230711,151600,77378270,13200,13200,13200,13200,5
|
|
20230711,151500,77312270,13200,13200,13200,13200,115
|
|
20230711,151400,75794270,13200,13200,13200,13200,96
|
|
20230711,151300,74527070,13200,13200,13200,13200,0
|
|
20230711,151200,74527070,13200,13200,13200,13200,5
|
|
20230711,151100,74461070,13190,13190,13190,13190,60
|
|
20230711,151000,73669670,13200,13200,13200,13200,6
|
|
20230711,150900,73590470,13210,13210,13210,13210,4
|
|
20230711,150800,73537630,13210,13210,13210,13210,0
|
|
20230711,150700,73537630,13210,13210,13210,13210,0
|
|
20230711,150600,73537630,13210,13210,13210,13210,3
|
|
20230711,150500,73498000,13200,13200,13200,13200,0
|
|
20230711,150400,73498000,13200,13200,13200,13200,0
|
|
20230711,150300,73498000,13200,13210,13210,13190,27
|
|
20230711,150200,73141670,13210,13210,13210,13210,38
|
|
20230711,150100,72639690,13200,13200,13200,13200,14
|
|
20230711,150000,72454890,13200,13200,13200,13200,4
|
|
20230711,145900,72402090,13200,13200,13200,13200,4
|
|
20230711,145800,72349290,13200,13200,13200,13200,43
|
|
20230711,145700,71781690,13200,13200,13200,13200,0
|
|
20230711,145600,71781690,13200,13200,13200,13200,1
|
|
20230711,145500,71768490,13210,13210,13210,13210,0
|
|
20230711,145400,71768490,13210,13210,13210,13210,0
|
|
20230711,145300,71768490,13210,13210,13210,13210,0
|
|
20230711,145200,71768490,13210,13210,13210,13210,0
|
|
20230711,145100,71768490,13210,13210,13210,13210,5
|
|
20230711,145000,71702440,13200,13200,13200,13200,1
|
|
20230711,144900,71689240,13200,13200,13200,13200,1
|
|
20230711,144800,71676040,13210,13210,13210,13210,0
|
|
20230711,144700,71676040,13210,13210,13210,13210,2
|
|
20230711,144600,71649620,13210,13210,13210,13210,0
|
|
20230711,144500,71649620,13210,13210,13210,13210,0
|
|
20230711,144400,71649620,13210,13210,13210,13210,0
|
|
20230711,144300,71649620,13210,13210,13210,13210,0
|
|
20230711,144200,71649620,13210,13200,13210,13200,6
|
|
20230711,144100,71570370,13210,13200,13210,13200,28
|
|
20230711,144000,71200590,13200,13200,13200,13200,0
|
|
20230711,143900,71200590,13200,13200,13200,13200,0
|
|
20230711,143800,71200590,13200,13200,13200,13200,150
|
|
20230711,143700,69220590,13200,13200,13200,13200,0
|
|
20230711,143600,69220590,13200,13200,13200,13200,15
|
|
20230711,143500,69022590,13200,13200,13200,13200,155
|
|
20230711,143400,66976590,13200,13210,13210,13200,18
|
|
20230711,143300,66738820,13210,13210,13210,13210,0
|
|
20230711,143200,66738820,13210,13210,13210,13210,0
|
|
20230711,143100,66738820,13210,13210,13210,13210,0
|
|
20230711,143000,66738820,13210,13210,13210,13210,1
|
|
20230711,142900,66725610,13210,13210,13210,13210,0
|
|
20230711,142800,66725610,13210,13210,13210,13210,1
|
|
20230711,142700,66712400,13210,13210,13210,13210,0
|
|
20230711,142600,66712400,13210,13210,13210,13210,1
|
|
20230711,142500,66699190,13240,13240,13240,13240,0
|
|
20230711,142400,66699190,13240,13240,13240,13240,0
|
|
20230711,142300,66699190,13240,13240,13240,13240,0
|
|
20230711,142200,66699190,13240,13240,13240,13240,1
|
|
20230711,142100,66685950,13240,13230,13240,13230,34
|
|
20230711,142000,66235840,13220,13220,13220,13220,2
|
|
20230711,141900,66209400,13220,13220,13220,13220,0
|
|
20230711,141800,66209400,13220,13220,13220,13220,0
|
|
20230711,141700,66209400,13220,13220,13220,13220,4
|
|
20230711,141600,66156520,13220,13220,13220,13220,50
|
|
20230711,141500,65495520,13220,13220,13220,13220,0
|
|
20230711,141400,65495520,13220,13220,13220,13220,0
|
|
20230711,141300,65495520,13220,13220,13220,13220,0
|
|
20230711,141200,65495520,13220,13220,13220,13220,1
|
|
20230711,141100,65482300,13220,13220,13220,13220,0
|
|
20230711,141000,65482300,13220,13220,13220,13220,155
|
|
20230711,140900,63433200,13220,13220,13220,13220,3
|
|
20230711,140800,63393540,13230,13230,13230,13230,2
|
|
20230711,140700,63367080,13220,13220,13220,13220,0
|
|
20230711,140600,63367080,13220,13220,13220,13220,3
|
|
20230711,140500,63327420,13220,13220,13220,13220,1
|
|
20230711,140400,63314200,13220,13220,13220,13220,5
|
|
20230711,140300,63248100,13230,13230,13230,13230,0
|
|
20230711,140200,63248100,13230,13230,13230,13230,0
|
|
20230711,140100,63248100,13230,13230,13230,13230,0
|
|
20230711,140000,63248100,13230,13230,13230,13220,55
|
|
20230711,135900,62520950,13220,13220,13220,13220,0
|
|
20230711,135800,62520950,13220,13220,13220,13220,4
|
|
20230711,135700,62468070,13220,13220,13220,13220,0
|
|
20230711,135600,62468070,13220,13220,13220,13220,33
|
|
20230711,135500,62031810,13220,13220,13220,13220,3
|
|
20230711,135400,61992150,13230,13230,13230,13230,0
|
|
20230711,135300,61992150,13230,13220,13230,13220,6
|
|
20230711,135200,61912800,13220,13220,13220,13220,3
|
|
20230711,135100,61873140,13220,13220,13220,13220,4
|
|
20230711,135000,61820260,13230,13230,13230,13230,0
|
|
20230711,134900,61820260,13230,13230,13230,13230,0
|
|
20230711,134800,61820260,13230,13230,13230,13230,3
|
|
20230711,134700,61780570,13230,13230,13230,13230,0
|
|
20230711,134600,61780570,13230,13230,13230,13230,0
|
|
20230711,134500,61780570,13230,13230,13230,13230,2
|
|
20230711,134400,61754110,13220,13220,13220,13220,3
|
|
20230711,134300,61714450,13220,13220,13220,13220,1
|
|
20230711,134200,61701230,13220,13220,13220,13220,0
|
|
20230711,134100,61701230,13220,13220,13220,13220,0
|
|
20230711,134000,61701230,13220,13220,13220,13220,1
|
|
20230711,133900,61688010,13220,13220,13220,13220,0
|
|
20230711,133800,61688010,13220,13220,13220,13220,4
|
|
20230711,133700,61635130,13220,13220,13220,13220,0
|
|
20230711,133600,61635130,13220,13220,13220,13220,1
|
|
20230711,133500,61621910,13220,13220,13220,13220,0
|
|
20230711,133400,61621910,13220,13220,13220,13220,0
|
|
20230711,133300,61621910,13220,13220,13220,13220,0
|
|
20230711,133200,61621910,13220,13220,13220,13220,4
|
|
20230711,133100,61569030,13220,13220,13220,13220,0
|
|
20230711,133000,61569030,13220,13220,13220,13220,0
|
|
20230711,132900,61569030,13220,13220,13220,13220,1
|
|
20230711,132800,61555810,13220,13220,13220,13220,4
|
|
20230711,132700,61502930,13220,13220,13220,13220,0
|
|
20230711,132600,61502930,13220,13220,13220,13220,0
|
|
20230711,132500,61502930,13220,13220,13220,13220,4
|
|
20230711,132400,61450050,13220,13220,13220,13220,0
|
|
20230711,132300,61450050,13220,13220,13220,13220,0
|
|
20230711,132200,61450050,13220,13220,13220,13220,4
|
|
20230711,132100,61397170,13220,13220,13220,13220,1
|
|
20230711,132000,61383950,13230,13230,13230,13230,2
|
|
20230711,131900,61357490,13220,13220,13220,13220,0
|
|
20230711,131800,61357490,13220,13220,13220,13220,0
|
|
20230711,131700,61357490,13220,13220,13220,13220,4
|
|
20230711,131600,61304610,13220,13220,13220,13220,1
|
|
20230711,131500,61291390,13220,13220,13220,13220,0
|
|
20230711,131400,61291390,13220,13220,13220,13220,1
|
|
20230711,131300,61278170,13220,13220,13220,13220,4
|
|
20230711,131200,61225290,13220,13220,13220,13220,0
|
|
20230711,131100,61225290,13220,13220,13220,13220,0
|
|
20230711,131000,61225290,13220,13220,13220,13220,6
|
|
20230711,130900,61145970,13220,13220,13220,13220,0
|
|
20230711,130800,61145970,13220,13220,13220,13220,0
|
|
20230711,130700,61145970,13220,13220,13220,13220,54
|
|
20230711,130600,60432090,13220,13220,13220,13220,16
|
|
20230711,130500,60220570,13220,13220,13220,13220,0
|
|
20230711,130400,60220570,13220,13220,13220,13220,0
|
|
20230711,130300,60220570,13220,13220,13220,13220,7
|
|
20230711,130200,60128030,13220,13220,13220,13220,0
|
|
20230711,130100,60128030,13220,13220,13220,13220,4
|
|
20230711,130000,60075150,13230,13230,13230,13230,34
|
|
20230711,125900,59625330,13230,13230,13230,13230,6
|
|
20230711,125800,59545950,13230,13230,13230,13230,23
|
|
20230711,125700,59241660,13230,13230,13230,13230,0
|
|
20230711,125600,59241660,13230,13230,13230,13230,30
|
|
20230711,125500,58844760,13230,13230,13230,13230,6
|
|
20230711,125400,58765380,13230,13230,13230,13230,0
|
|
20230711,125300,58765380,13230,13230,13230,13230,0
|
|
20230711,125200,58765380,13230,13230,13230,13230,2
|
|
20230711,125100,58738920,13230,13230,13230,13230,0
|
|
20230711,125000,58738920,13230,13230,13230,13230,6
|
|
20230711,124900,58659540,13230,13230,13230,13230,0
|
|
20230711,124800,58659540,13230,13240,13240,13230,15
|
|
20230711,124700,58461060,13240,13240,13240,13240,0
|
|
20230711,124600,58461060,13240,13240,13240,13240,0
|
|
20230711,124500,58461060,13240,13240,13240,13240,1
|
|
20230711,124400,58447820,13240,13240,13240,13240,0
|
|
20230711,124300,58447820,13240,13240,13240,13240,0
|
|
20230711,124200,58447820,13240,13240,13240,13240,7
|
|
20230711,124100,58355140,13240,13240,13240,13240,0
|
|
20230711,124000,58355140,13240,13240,13240,13240,0
|
|
20230711,123900,58355140,13240,13240,13240,13240,0
|
|
20230711,123800,58355140,13240,13240,13240,13240,1
|
|
20230711,123700,58341900,13250,13250,13250,13250,0
|
|
20230711,123600,58341900,13250,13250,13250,13250,0
|
|
20230711,123500,58341900,13250,13250,13250,13250,0
|
|
20230711,123400,58341900,13250,13250,13250,13250,21
|
|
20230711,123300,58063650,13240,13240,13240,13240,6
|
|
20230711,123200,57984210,13240,13240,13240,13240,0
|
|
20230711,123100,57984210,13240,13240,13240,13240,0
|
|
20230711,123000,57984210,13240,13240,13240,13240,1
|
|
20230711,122900,57970970,13240,13240,13240,13240,6
|
|
20230711,122800,57891530,13240,13240,13250,13240,7
|
|
20230711,122700,57798830,13240,13240,13240,13240,0
|
|
20230711,122600,57798830,13240,13240,13240,13240,0
|
|
20230711,122500,57798830,13240,13240,13240,13240,0
|
|
20230711,122400,57798830,13240,13240,13240,13240,0
|
|
20230711,122300,57798830,13240,13240,13240,13240,14
|
|
20230711,122200,57613470,13240,13240,13240,13240,0
|
|
20230711,122100,57613470,13240,13240,13240,13240,0
|
|
20230711,122000,57613470,13240,13240,13240,13240,0
|
|
20230711,121900,57613470,13240,13240,13240,13240,0
|
|
20230711,121800,57613470,13240,13240,13240,13240,0
|
|
20230711,121700,57613470,13240,13240,13240,13240,21
|
|
20230711,121600,57335430,13230,13230,13230,13230,1
|
|
20230711,121500,57322200,13230,13230,13230,13230,0
|
|
20230711,121400,57322200,13230,13230,13230,13230,0
|
|
20230711,121300,57322200,13230,13230,13230,13230,5
|
|
20230711,121200,57256050,13230,13230,13230,13230,0
|
|
20230711,121100,57256050,13230,13230,13230,13230,0
|
|
20230711,121000,57256050,13230,13230,13230,13230,0
|
|
20230711,120900,57256050,13230,13230,13230,13230,1
|
|
20230711,120800,57242820,13230,13230,13230,13230,0
|
|
20230711,120700,57242820,13230,13230,13230,13230,0
|
|
20230711,120600,57242820,13230,13230,13230,13230,1
|
|
20230711,120500,57229590,13230,13230,13230,13230,0
|
|
20230711,120400,57229590,13230,13230,13230,13230,0
|
|
20230711,120300,57229590,13230,13230,13230,13230,0
|
|
20230711,120200,57229590,13230,13230,13230,13230,0
|
|
20230711,120100,57229590,13230,13230,13230,13230,1
|
|
20230711,120000,57216360,13240,13240,13240,13240,0
|
|
20230711,115900,57216360,13240,13240,13240,13240,0
|
|
20230711,115800,57216360,13240,13240,13240,13240,0
|
|
20230711,115700,57216360,13240,13240,13240,13240,0
|
|
20230711,115600,57216360,13240,13230,13240,13230,20
|
|
20230711,115500,56951740,13230,13230,13230,13230,0
|
|
20230711,115400,56951740,13230,13220,13230,13220,11
|
|
20230711,115300,56806220,13230,13230,13230,13230,0
|
|
20230711,115200,56806220,13230,13230,13230,13230,0
|
|
20230711,115100,56806220,13230,13230,13230,13230,0
|
|
20230711,115000,56806220,13230,13230,13230,13230,0
|
|
20230711,114900,56806220,13230,13230,13230,13230,0
|
|
20230711,114800,56806220,13230,13230,13230,13230,0
|
|
20230711,114700,56806220,13230,13230,13230,13230,21
|
|
20230711,114600,56528390,13230,13230,13230,13230,0
|
|
20230711,114500,56528390,13230,13230,13230,13230,0
|
|
20230711,114400,56528390,13230,13230,13230,13230,0
|
|
20230711,114300,56528390,13230,13230,13230,13230,0
|
|
20230711,114200,56528390,13230,13230,13230,13230,1
|
|
20230711,114100,56515160,13250,13250,13250,13250,0
|
|
20230711,114000,56515160,13250,13240,13250,13240,28
|
|
20230711,113900,56144170,13220,13220,13220,13220,0
|
|
20230711,113800,56144170,13220,13260,13260,13220,16
|
|
20230711,113700,55932330,13260,13260,13260,13260,0
|
|
20230711,113600,55932330,13260,13260,13260,13260,1
|
|
20230711,113500,55919070,13240,13240,13240,13240,0
|
|
20230711,113400,55919070,13240,13240,13240,13240,150
|
|
20230711,113300,53933070,13260,13250,13260,13250,155
|
|
20230711,113200,51877930,13260,13260,13260,13260,0
|
|
20230711,113100,51877930,13260,13260,13260,13260,100
|
|
20230711,113000,50551930,13260,13260,13260,13260,10
|
|
20230711,112900,50419330,13260,13260,13260,13260,0
|
|
20230711,112800,50419330,13260,13260,13260,13260,0
|
|
20230711,112700,50419330,13260,13260,13260,13260,0
|
|
20230711,112600,50419330,13260,13260,13260,13260,0
|
|
20230711,112500,50419330,13260,13260,13260,13260,0
|
|
20230711,112400,50419330,13260,13260,13260,13260,0
|
|
20230711,112300,50419330,13260,13230,13260,13230,115
|
|
20230711,112200,48896290,13220,13220,13220,13220,0
|
|
20230711,112100,48896290,13220,13230,13230,13220,71
|
|
20230711,112000,47957450,13230,13230,13230,13230,0
|
|
20230711,111900,47957450,13230,13230,13230,13230,0
|
|
20230711,111800,47957450,13230,13240,13240,13230,10
|
|
20230711,111700,47825070,13260,13250,13260,13250,2
|
|
20230711,111600,47798560,13260,13260,13260,13260,0
|
|
20230711,111500,47798560,13260,13260,13260,13260,0
|
|
20230711,111400,47798560,13260,13260,13260,13260,2
|
|
20230711,111300,47772040,13270,13270,13270,13270,0
|
|
20230711,111200,47772040,13270,13270,13270,13270,0
|
|
20230711,111100,47772040,13270,13270,13270,13270,0
|
|
20230711,111000,47772040,13270,13270,13270,13270,0
|
|
20230711,110900,47772040,13270,13270,13270,13270,0
|
|
20230711,110800,47772040,13270,13270,13270,13270,0
|
|
20230711,110700,47772040,13270,13270,13270,13270,0
|
|
20230711,110600,47772040,13270,13270,13270,13270,0
|
|
20230711,110500,47772040,13270,13270,13270,13270,0
|
|
20230711,110400,47772040,13270,13270,13270,13270,0
|
|
20230711,110300,47772040,13270,13270,13270,13270,0
|
|
20230711,110200,47772040,13270,13270,13270,13270,0
|
|
20230711,110100,47772040,13270,13270,13270,13270,0
|
|
20230711,110000,47772040,13270,13270,13270,13270,0
|
|
20230711,105900,47772040,13270,13270,13270,13270,10
|
|
20230711,105800,47639340,13270,13270,13270,13270,1
|
|
20230711,105700,47626070,13280,13280,13280,13280,0
|
|
20230711,105600,47626070,13280,13280,13280,13280,10
|
|
20230711,105500,47493270,13280,13280,13280,13280,0
|
|
20230711,105400,47493270,13280,13270,13280,13270,30
|
|
20230711,105300,47095030,13280,13280,13280,13280,0
|
|
20230711,105200,47095030,13280,13280,13280,13280,0
|
|
20230711,105100,47095030,13280,13280,13280,13280,0
|
|
20230711,105000,47095030,13280,13280,13280,13280,18
|
|
20230711,104900,46855990,13280,13280,13280,13280,22
|
|
20230711,104800,46563830,13280,13270,13280,13270,20
|
|
20230711,104700,46298310,13270,13270,13270,13270,0
|
|
20230711,104600,46298310,13270,13270,13270,13270,3
|
|
20230711,104500,46258500,13270,13270,13270,13270,1
|
|
20230711,104400,46245230,13270,13270,13270,13270,2
|
|
20230711,104300,46218690,13270,13270,13270,13270,10
|
|
20230711,104200,46085990,13270,13330,13330,13270,174
|
|
20230711,104100,43776410,13390,13390,13390,13390,0
|
|
20230711,104000,43776410,13390,13240,13390,13240,91
|
|
20230711,103900,42567620,13250,13250,13250,13250,1
|
|
20230711,103800,42554370,13250,13250,13250,13250,2
|
|
20230711,103700,42527870,13250,13250,13250,13250,15
|
|
20230711,103600,42329120,13250,13250,13250,13250,0
|
|
20230711,103500,42329120,13250,13250,13250,13250,0
|
|
20230711,103400,42329120,13250,13250,13250,13250,0
|
|
20230711,103300,42329120,13250,13240,13250,13240,84
|
|
20230711,103200,41216160,13250,13250,13250,13250,0
|
|
20230711,103100,41216160,13250,13210,13250,13210,69
|
|
20230711,103000,40302980,13190,13190,13190,13190,0
|
|
20230711,102900,40302980,13190,13190,13190,13190,1
|
|
20230711,102800,40289790,13190,13190,13190,13190,1
|
|
20230711,102700,40276600,13190,13200,13200,13190,42
|
|
20230711,102600,39722210,13190,13190,13190,13190,4
|
|
20230711,102500,39669450,13190,13190,13190,13190,0
|
|
20230711,102400,39669450,13190,13190,13190,13190,0
|
|
20230711,102300,39669450,13190,13190,13190,13190,0
|
|
20230711,102200,39669450,13190,13190,13190,13190,60
|
|
20230711,102100,38878050,13190,13190,13190,13190,50
|
|
20230711,102000,38218550,13190,13190,13190,13190,17
|
|
20230711,101900,37994320,13190,13190,13190,13190,0
|
|
20230711,101800,37994320,13190,13190,13190,13190,0
|
|
20230711,101700,37994320,13190,13190,13190,13190,0
|
|
20230711,101600,37994320,13190,13190,13190,13190,30
|
|
20230711,101500,37598620,13190,13190,13190,13190,36
|
|
20230711,101400,37123780,13180,13180,13180,13180,0
|
|
20230711,101300,37123780,13180,13180,13180,13180,8
|
|
20230711,101200,37018340,13190,13190,13190,13190,43
|
|
20230711,101100,36451170,13190,13190,13190,13190,1000
|
|
20230711,101000,23261170,13200,13200,13200,13200,67
|
|
20230711,100900,22376770,13200,13200,13200,13200,0
|
|
20230711,100800,22376770,13200,13200,13200,13200,0
|
|
20230711,100700,22376770,13200,13210,13220,13200,165
|
|
20230711,100600,20195890,13210,13210,13210,13210,0
|
|
20230711,100500,20195890,13210,13210,13210,13210,2
|
|
20230711,100400,20169470,13200,13210,13210,13200,169
|
|
20230711,100300,17937270,13210,13210,13210,13210,0
|
|
20230711,100200,17937270,13210,13210,13210,13210,0
|
|
20230711,100100,17937270,13210,13210,13210,13210,1
|
|
20230711,100000,17924060,13210,13210,13210,13210,0
|
|
20230711,095900,17924060,13210,13210,13210,13210,0
|
|
20230711,095800,17924060,13210,13210,13210,13210,1
|
|
20230711,095700,17910850,13210,13210,13210,13210,1
|
|
20230711,095600,17897640,13210,13210,13210,13210,100
|
|
20230711,095500,16576640,13200,13200,13200,13200,0
|
|
20230711,095400,16576640,13200,13200,13200,13200,0
|
|
20230711,095300,16576640,13200,13200,13200,13200,1
|
|
20230711,095200,16563440,13210,13210,13210,13210,1
|
|
20230711,095100,16550230,13200,13200,13200,13200,5
|
|
20230711,095000,16484230,13200,13200,13200,13200,0
|
|
20230711,094900,16484230,13200,13200,13200,13200,0
|
|
20230711,094800,16484230,13200,13200,13200,13200,0
|
|
20230711,094700,16484230,13200,13200,13200,13200,0
|
|
20230711,094600,16484230,13200,13200,13200,13200,0
|
|
20230711,094500,16484230,13200,13200,13200,13200,47
|
|
20230711,094400,15863830,13180,13190,13200,13180,250
|
|
20230711,094300,12564590,13190,13190,13190,13190,1
|
|
20230711,094200,12551400,13190,13200,13200,13190,3
|
|
20230711,094100,12511810,13180,13180,13180,13180,0
|
|
20230711,094000,12511810,13180,13180,13180,13180,0
|
|
20230711,093900,12511810,13180,13180,13180,13180,0
|
|
20230711,093800,12511810,13180,13180,13180,13180,0
|
|
20230711,093700,12511810,13180,13180,13180,13180,5
|
|
20230711,093600,12445910,13190,13190,13190,13190,0
|
|
20230711,093500,12445910,13190,13190,13190,13190,10
|
|
20230711,093400,12314010,13190,13200,13200,13190,6
|
|
20230711,093300,12234860,13190,13190,13190,13190,0
|
|
20230711,093200,12234860,13190,13190,13190,13190,2
|
|
20230711,093100,12208480,13190,13190,13190,13180,6
|
|
20230711,093000,12129370,13190,13190,13190,13190,3
|
|
20230711,092900,12089800,13180,13180,13180,13180,77
|
|
20230711,092800,11074940,13190,13190,13190,13190,340
|
|
20230711,092700,6590340,13200,13200,13200,13200,0
|
|
20230711,092600,6590340,13200,13200,13200,13200,1
|
|
20230711,092500,6577140,13200,13200,13200,13200,0
|
|
20230711,092400,6577140,13200,13200,13200,13200,0
|
|
20230711,092300,6577140,13200,13200,13200,13200,0
|
|
20230711,092200,6577140,13200,13200,13200,13200,0
|
|
20230711,092100,6577140,13200,13200,13200,13200,1
|
|
20230711,092000,6563940,13190,13190,13190,13190,15
|
|
20230711,091900,6366090,13210,13210,13210,13210,0
|
|
20230711,091800,6366090,13210,13210,13210,13210,6
|
|
20230711,091700,6286830,13190,13190,13190,13190,14
|
|
20230711,091600,6102170,13190,13190,13190,13190,0
|
|
20230711,091500,6102170,13190,13200,13200,13190,73
|
|
20230711,091400,5139280,13190,13190,13190,13190,0
|
|
20230711,091300,5139280,13190,13190,13190,13190,0
|
|
20230711,091200,5139280,13190,13190,13190,13190,10
|
|
20230711,091100,5007380,13200,13200,13200,13200,1
|
|
20230711,091000,4994180,13200,13200,13200,13200,8
|
|
20230711,090900,4888580,13200,13200,13200,13200,21
|
|
20230711,090800,4611380,13200,13200,13200,13200,10
|
|
20230711,090700,4479380,13210,13210,13210,13210,1
|
|
20230711,090600,4466170,13210,13210,13210,13210,99
|
|
20230711,090500,3158380,13210,13210,13210,13210,119
|
|
20230711,090400,1586390,13210,13260,13260,13210,64
|
|
20230711,090300,740370,13220,13270,13270,13220,4
|
|
20230711,090200,687440,13220,13220,13220,13220,0
|
|
20230711,090100,687440,13220,13220,13220,13220,0
|
|
20230711,090000,687440,13220,13220,13220,13220,52
|