578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,183500,115570410,12020,12020,12020,12020,118
|
|
20230811,183400,115570410,12020,12020,12020,12020,0
|
|
20230811,183300,115570410,12020,12020,12020,12020,0
|
|
20230811,183200,115570410,12020,12020,12020,12020,0
|
|
20230811,183100,115570410,12020,12020,12020,12020,0
|
|
20230811,183000,115570410,12020,12020,12020,12020,0
|
|
20230811,182900,115570410,12020,12020,12020,12020,0
|
|
20230811,182800,115570410,12020,12020,12020,12020,0
|
|
20230811,182700,115570410,12020,12020,12020,12020,0
|
|
20230811,182600,115570410,12020,12020,12020,12020,0
|
|
20230811,182500,115570410,12020,12020,12020,12020,0
|
|
20230811,182400,115570410,12020,12020,12020,12020,0
|
|
20230811,182300,115570410,12020,12020,12020,12020,0
|
|
20230811,182200,115570410,12020,12020,12020,12020,0
|
|
20230811,182100,115570410,12020,12020,12020,12020,0
|
|
20230811,182000,115570410,12020,12020,12020,12020,0
|
|
20230811,181900,115570410,12020,12020,12020,12020,0
|
|
20230811,181800,115570410,12020,12020,12020,12020,0
|
|
20230811,181700,115570410,12020,12020,12020,12020,0
|
|
20230811,181600,115570410,12020,12020,12020,12020,0
|
|
20230811,181500,115570410,12020,12020,12020,12020,0
|
|
20230811,181400,115570410,12020,12020,12020,12020,0
|
|
20230811,181300,115570410,12020,12020,12020,12020,0
|
|
20230811,181200,115570410,12020,12020,12020,12020,0
|
|
20230811,181100,115570410,12020,12020,12020,12020,0
|
|
20230811,181000,115570410,12020,12020,12020,12020,0
|
|
20230811,180900,115570410,12020,12020,12020,12020,0
|
|
20230811,180800,115570410,12020,12020,12020,12020,0
|
|
20230811,180700,115570410,12020,12020,12020,12020,0
|
|
20230811,180600,115570410,12020,12020,12020,12020,0
|
|
20230811,180500,115570410,12020,12020,12020,12020,118
|
|
20230811,180400,115570410,12020,12020,12020,12020,0
|
|
20230811,180300,115570410,12020,12020,12020,12020,0
|
|
20230811,180200,115570410,12020,12020,12020,12020,0
|
|
20230811,180100,115570410,12020,12020,12020,12020,0
|
|
20230811,180000,115570410,12020,12020,12020,12020,0
|
|
20230811,175900,115570410,12020,12020,12020,12020,0
|
|
20230811,175800,115570410,12020,12020,12020,12020,0
|
|
20230811,175700,115570410,12020,12020,12020,12020,0
|
|
20230811,175600,115570410,12020,12020,12020,12020,0
|
|
20230811,175500,115570410,12020,12020,12020,12020,0
|
|
20230811,175400,115570410,12020,12020,12020,12020,0
|
|
20230811,175300,115570410,12020,12020,12020,12020,0
|
|
20230811,175200,115570410,12020,12020,12020,12020,0
|
|
20230811,175100,115570410,12020,12020,12020,12020,0
|
|
20230811,175000,115570410,12020,12020,12020,12020,0
|
|
20230811,174900,115570410,12020,12020,12020,12020,0
|
|
20230811,174800,115570410,12020,12020,12020,12020,0
|
|
20230811,174700,115570410,12020,12020,12020,12020,0
|
|
20230811,174600,115570410,12020,12020,12020,12020,0
|
|
20230811,174500,115570410,12020,12020,12020,12020,0
|
|
20230811,174400,115570410,12020,12020,12020,12020,0
|
|
20230811,174300,115570410,12020,12020,12020,12020,0
|
|
20230811,174200,115570410,12020,12020,12020,12020,0
|
|
20230811,174100,115570410,12020,12020,12020,12020,0
|
|
20230811,174000,115570410,12020,12020,12020,12020,0
|
|
20230811,173900,115570410,12020,12020,12020,12020,0
|
|
20230811,173800,115570410,12020,12020,12020,12020,0
|
|
20230811,173700,115570410,12020,12020,12020,12020,0
|
|
20230811,173600,115570410,12020,12020,12020,12020,0
|
|
20230811,173500,115570410,12020,12020,12020,12020,118
|
|
20230811,173400,115570410,12020,12020,12020,12020,0
|
|
20230811,173300,115570410,12020,12020,12020,12020,0
|
|
20230811,173200,115570410,12020,12020,12020,12020,0
|
|
20230811,173100,115570410,12020,12020,12020,12020,0
|
|
20230811,173000,115570410,12020,12020,12020,12020,0
|
|
20230811,172900,115570410,12020,12020,12020,12020,0
|
|
20230811,172800,115570410,12020,12020,12020,12020,0
|
|
20230811,172700,115570410,12020,12020,12020,12020,0
|
|
20230811,172600,115570410,12020,12020,12020,12020,0
|
|
20230811,172500,115570410,12020,12020,12020,12020,0
|
|
20230811,172400,115570410,12020,12020,12020,12020,0
|
|
20230811,172300,115570410,12020,12020,12020,12020,0
|
|
20230811,172200,115570410,12020,12020,12020,12020,0
|
|
20230811,172100,115570410,12020,12020,12020,12020,0
|
|
20230811,172000,115570410,12020,12020,12020,12020,0
|
|
20230811,171900,115570410,12020,12020,12020,12020,0
|
|
20230811,171800,115570410,12020,12020,12020,12020,0
|
|
20230811,171700,115570410,12020,12020,12020,12020,0
|
|
20230811,171600,115570410,12020,12020,12020,12020,0
|
|
20230811,171500,115570410,12020,12020,12020,12020,0
|
|
20230811,171400,115570410,12020,12020,12020,12020,0
|
|
20230811,171300,115570410,12020,12020,12020,12020,0
|
|
20230811,171200,115570410,12020,12020,12020,12020,0
|
|
20230811,171100,115570410,12020,12020,12020,12020,0
|
|
20230811,171000,115570410,12020,12020,12020,12020,0
|
|
20230811,170900,115570410,12020,12020,12020,12020,0
|
|
20230811,170800,115570410,12020,12020,12020,12020,0
|
|
20230811,170700,115570410,12020,12020,12020,12020,0
|
|
20230811,170600,115570410,12020,12020,12020,12020,0
|
|
20230811,170500,115570410,12020,12020,12020,12020,118
|
|
20230811,170400,115570410,12020,12020,12020,12020,0
|
|
20230811,170300,115570410,12020,12020,12020,12020,0
|
|
20230811,170200,115570410,12020,12020,12020,12020,0
|
|
20230811,170100,115570410,12020,12020,12020,12020,0
|
|
20230811,170000,115570410,12020,12020,12020,12020,0
|
|
20230811,165900,115570410,12020,12020,12020,12020,0
|
|
20230811,165800,115570410,12020,12020,12020,12020,0
|
|
20230811,165700,115570410,12020,12020,12020,12020,0
|
|
20230811,165600,115570410,12020,12020,12020,12020,0
|
|
20230811,165500,115570410,12020,12020,12020,12020,0
|
|
20230811,165400,115570410,12020,12020,12020,12020,0
|
|
20230811,165300,115570410,12020,12020,12020,12020,0
|
|
20230811,165200,115570410,12020,12020,12020,12020,0
|
|
20230811,165100,115570410,12020,12020,12020,12020,0
|
|
20230811,165000,115570410,12020,12020,12020,12020,0
|
|
20230811,164900,115570410,12020,12020,12020,12020,0
|
|
20230811,164800,115570410,12020,12020,12020,12020,0
|
|
20230811,164700,115570410,12020,12020,12020,12020,0
|
|
20230811,164600,115570410,12020,12020,12020,12020,0
|
|
20230811,164500,115570410,12020,12020,12020,12020,0
|
|
20230811,164400,115570410,12020,12020,12020,12020,0
|
|
20230811,164300,115570410,12020,12020,12020,12020,0
|
|
20230811,164200,115570410,12020,12020,12020,12020,0
|
|
20230811,164100,115570410,12020,12020,12020,12020,0
|
|
20230811,164000,115570410,12020,12020,12020,12020,0
|
|
20230811,163900,115570410,12020,12020,12020,12020,0
|
|
20230811,163800,115570410,12020,12020,12020,12020,0
|
|
20230811,163700,115570410,12020,12020,12020,12020,0
|
|
20230811,163600,115570410,12020,12020,12020,12020,0
|
|
20230811,163500,115570410,12020,12020,12020,12020,118
|
|
20230811,163400,115570410,12020,12020,12020,12020,0
|
|
20230811,163300,115570410,12020,12020,12020,12020,0
|
|
20230811,163200,115570410,12020,12020,12020,12020,0
|
|
20230811,163100,115570410,12020,12020,12020,12020,0
|
|
20230811,163000,115570410,12020,12020,12020,12020,0
|
|
20230811,162900,115570410,12020,12020,12020,12020,0
|
|
20230811,162800,115570410,12020,12020,12020,12020,0
|
|
20230811,162700,115570410,12020,12020,12020,12020,0
|
|
20230811,162600,115570410,12020,12020,12020,12020,0
|
|
20230811,162500,115570410,12020,12020,12020,12020,0
|
|
20230811,162400,115570410,12020,12020,12020,12020,0
|
|
20230811,162300,115570410,12020,12020,12020,12020,0
|
|
20230811,162200,115570410,12020,12020,12020,12020,0
|
|
20230811,162100,115570410,12020,12020,12020,12020,0
|
|
20230811,162000,115570410,12020,12020,12020,12020,0
|
|
20230811,161900,115570410,12020,12020,12020,12020,0
|
|
20230811,161800,115570410,12020,12020,12020,12020,0
|
|
20230811,161700,115570410,12020,12020,12020,12020,0
|
|
20230811,161600,115570410,12020,12020,12020,12020,0
|
|
20230811,161500,115570410,12020,12020,12020,12020,0
|
|
20230811,161400,115570410,12020,12020,12020,12020,0
|
|
20230811,161300,115570410,12020,12020,12020,12020,0
|
|
20230811,161200,115570410,12020,12020,12020,12020,0
|
|
20230811,161100,115570410,12020,12020,12020,12020,0
|
|
20230811,161000,115570410,12020,12020,12020,12020,0
|
|
20230811,160900,115570410,12020,12020,12020,12020,0
|
|
20230811,160800,115570410,12020,12020,12020,12020,0
|
|
20230811,160700,115570410,12020,12020,12020,12020,0
|
|
20230811,160600,115570410,12020,12020,12020,12020,0
|
|
20230811,160500,115570410,12020,12020,12020,12020,118
|
|
20230811,160400,115570410,12020,12020,12020,12020,0
|
|
20230811,160300,115570410,12020,12020,12020,12020,0
|
|
20230811,160200,115570410,12020,12020,12020,12020,0
|
|
20230811,160100,115570410,12020,12020,12020,12020,0
|
|
20230811,160000,115570410,12020,12020,12020,12020,0
|
|
20230811,155900,115570410,12020,12020,12020,12020,0
|
|
20230811,155800,115570410,12020,12020,12020,12020,0
|
|
20230811,155700,115570410,12020,12020,12020,12020,0
|
|
20230811,155600,115570410,12020,12020,12020,12020,0
|
|
20230811,155500,115570410,12020,12020,12020,12020,0
|
|
20230811,155400,115570410,12020,12020,12020,12020,0
|
|
20230811,155300,115570410,12020,12020,12020,12020,0
|
|
20230811,155200,115570410,12020,12020,12020,12020,0
|
|
20230811,155100,115570410,12020,12020,12020,12020,0
|
|
20230811,155000,115570410,12020,12020,12020,12020,0
|
|
20230811,154900,115570410,12020,12020,12020,12020,0
|
|
20230811,154800,115570410,12020,12020,12020,12020,0
|
|
20230811,154700,115570410,12020,12020,12020,12020,0
|
|
20230811,154600,115570410,12020,12020,12020,12020,0
|
|
20230811,154500,115570410,12020,12020,12020,12020,0
|
|
20230811,154400,115570410,12020,12020,12020,12020,0
|
|
20230811,154300,115570410,12020,12020,12020,12020,0
|
|
20230811,154200,115570410,12020,12020,12020,12020,0
|
|
20230811,154100,115570410,12020,12020,12020,12020,0
|
|
20230811,154000,115570410,12020,12020,12020,12020,0
|
|
20230811,153900,115570410,12020,12020,12020,12020,0
|
|
20230811,153800,115570410,12020,12020,12020,12020,0
|
|
20230811,153700,115570410,12020,12020,12020,12020,0
|
|
20230811,153600,115570410,12020,12020,12020,12020,0
|
|
20230811,153500,115570410,12020,12020,12020,12020,118
|
|
20230811,153400,115570410,12020,12020,12020,12020,0
|
|
20230811,153300,115570410,12020,12020,12020,12020,0
|
|
20230811,153200,115570410,12020,12020,12020,12020,0
|
|
20230811,153100,115570410,12020,12020,12020,12020,0
|
|
20230811,153000,115570410,12020,12020,12020,12020,118
|
|
20230811,152900,114152050,12020,12020,12020,12020,0
|
|
20230811,152800,114152050,12020,12020,12020,12020,0
|
|
20230811,152700,114152050,12020,12020,12020,12020,0
|
|
20230811,152600,114152050,12020,12020,12020,12020,0
|
|
20230811,152500,114152050,12020,12020,12020,12020,0
|
|
20230811,152400,114152050,12020,12020,12020,12020,0
|
|
20230811,152300,114152050,12020,12020,12020,12020,0
|
|
20230811,152200,114152050,12020,12020,12020,12020,0
|
|
20230811,152100,114152050,12020,12020,12020,12020,0
|
|
20230811,152000,114152050,12020,12020,12020,12020,0
|
|
20230811,151900,114152050,12020,12020,12030,12020,19
|
|
20230811,151800,113923530,12030,12020,12030,12020,4
|
|
20230811,151700,113875440,12020,12020,12020,12020,4
|
|
20230811,151600,113827360,12020,12030,12040,12020,92
|
|
20230811,151500,112720160,12020,12020,12020,12020,24
|
|
20230811,151400,112431680,12020,12020,12020,12020,8
|
|
20230811,151300,112335520,12020,12020,12020,12020,41
|
|
20230811,151200,111842700,12020,12020,12020,12020,3
|
|
20230811,151100,111806640,12020,12020,12020,12020,5
|
|
20230811,151000,111746540,12020,12020,12020,12020,8
|
|
20230811,150900,111650380,12020,12020,12030,12020,10
|
|
20230811,150800,111530100,12020,12020,12020,12020,10
|
|
20230811,150700,111409900,12020,12020,12020,12020,5
|
|
20230811,150600,111349800,12020,12020,12020,12020,3
|
|
20230811,150500,111313740,12020,12020,12020,12020,10
|
|
20230811,150400,111193540,12020,12020,12020,12020,4
|
|
20230811,150300,111145460,12040,12020,12040,12020,13
|
|
20230811,150200,110989090,12020,12030,12030,12020,17
|
|
20230811,150100,110784640,12020,12020,12020,12020,4
|
|
20230811,150000,110736560,12030,12020,12030,12020,7
|
|
20230811,145900,110652400,12020,12020,12030,12020,9
|
|
20230811,145800,110544210,12030,12020,12030,12020,11
|
|
20230811,145700,110411920,12020,12020,12020,12020,4
|
|
20230811,145600,110363840,12020,12020,12020,12020,7
|
|
20230811,145500,110279700,12020,12020,12020,12020,3
|
|
20230811,145400,110243640,12020,12020,12040,12020,9
|
|
20230811,145300,110135440,12020,12020,12020,12020,5
|
|
20230811,145200,110075340,12020,12030,12030,12010,10
|
|
20230811,145100,109955100,12010,12010,12010,12010,9
|
|
20230811,145000,109847010,12030,12010,12030,12010,13
|
|
20230811,144900,109690700,12010,12010,12010,12010,4
|
|
20230811,144800,109642660,12010,12010,12010,12010,9
|
|
20230811,144700,109534570,12010,12010,12010,12010,7
|
|
20230811,144600,109450500,12010,12010,12010,12010,3
|
|
20230811,144500,109414470,12010,12030,12030,12010,14
|
|
20230811,144400,109246190,12020,12020,12020,12010,14
|
|
20230811,144300,109078030,12020,12020,12020,12010,29
|
|
20230811,144200,108729470,12010,12020,12020,12010,52
|
|
20230811,144100,108104490,12020,12020,12020,12020,6
|
|
20230811,144000,108032370,12020,12020,12020,12020,8
|
|
20230811,143900,107936210,12020,12020,12020,12020,7
|
|
20230811,143800,107852070,12020,12020,12020,12020,5
|
|
20230811,143700,107791970,12020,12020,12020,12020,6
|
|
20230811,143600,107719850,12030,12020,12030,12020,10
|
|
20230811,143500,107599600,12020,12020,12020,12020,6
|
|
20230811,143400,107527480,12020,12020,12020,12020,10
|
|
20230811,143300,107407280,12020,12020,12020,12020,4
|
|
20230811,143200,107359200,12020,12020,12020,12020,29
|
|
20230811,143100,107010620,12020,12020,12020,12020,6
|
|
20230811,143000,106938500,12020,12020,12030,12020,9
|
|
20230811,142900,106830310,12020,12030,12030,12020,8
|
|
20230811,142800,106734100,12020,12020,12030,12020,20
|
|
20230811,142700,106493580,12020,12020,12030,12020,5
|
|
20230811,142600,106433460,12030,12020,12030,12020,9
|
|
20230811,142500,106325230,12030,12030,12030,12020,8
|
|
20230811,142400,106229000,12020,12030,12030,12020,2
|
|
20230811,142300,106204950,12030,12020,12030,12020,12
|
|
20230811,142200,106060690,12030,12030,12030,12020,22
|
|
20230811,142100,105796050,12030,12030,12030,12030,4
|
|
20230811,142000,105747930,12030,12020,12030,12020,12
|
|
20230811,141900,105603640,12030,12030,12030,12020,10
|
|
20230811,141800,105483350,12030,12030,12030,12030,6
|
|
20230811,141700,105411170,12020,12030,12030,12020,12
|
|
20230811,141600,105266850,12030,12030,12030,12030,7
|
|
20230811,141500,105182640,12020,12020,12020,12020,8
|
|
20230811,141400,105086480,12020,12030,12030,12020,9
|
|
20230811,141300,104978240,12030,12020,12030,12020,7
|
|
20230811,141200,104894040,12020,12020,12020,12020,10
|
|
20230811,141100,104773840,12030,12020,12030,12020,99
|
|
20230811,141000,103582880,12020,12030,12030,12020,11
|
|
20230811,140900,103450640,12030,12020,12030,12020,27
|
|
20230811,140800,103125900,12020,12020,12020,12020,4
|
|
20230811,140700,103077820,12020,12020,12020,12020,5
|
|
20230811,140600,103017720,12020,12020,12020,12020,3
|
|
20230811,140500,102981660,12020,12020,12030,12020,6
|
|
20230811,140400,102909530,12020,12020,12020,12020,8
|
|
20230811,140300,102813370,12020,12020,12020,12020,3
|
|
20230811,140200,102777310,12020,12020,12020,12020,5
|
|
20230811,140100,102717210,12020,12020,12020,12020,10
|
|
20230811,140000,102597010,12020,12030,12030,12020,15
|
|
20230811,135900,102416590,12040,12020,12040,12020,16
|
|
20230811,135800,102224060,12020,12040,12040,12020,4
|
|
20230811,135700,102175940,12040,12040,12040,12040,4
|
|
20230811,135600,102127780,12030,12020,12030,12020,256
|
|
20230811,135500,99048160,12020,12030,12030,12020,3
|
|
20230811,135400,99012080,12020,12030,12030,12020,6
|
|
20230811,135300,98939940,12020,12020,12020,12020,4
|
|
20230811,135200,98891860,12030,12020,12030,12020,6
|
|
20230811,135100,98819710,12020,12030,12030,12020,8
|
|
20230811,135000,98723530,12030,12030,12030,12030,2
|
|
20230811,134900,98699470,12020,12020,12020,12020,4
|
|
20230811,134800,98651390,12030,12030,12030,12020,96
|
|
20230811,134700,97496550,12030,12040,12040,12030,3
|
|
20230811,134600,97460440,12030,12030,12030,12030,9
|
|
20230811,134500,97352170,12040,12040,12040,12030,54
|
|
20230811,134400,96702060,12050,12050,12050,12050,2
|
|
20230811,134300,96677960,12040,12050,12050,12040,6
|
|
20230811,134200,96605700,12040,12040,12040,12040,4
|
|
20230811,134100,96557540,12050,12040,12050,12040,9
|
|
20230811,134000,96449130,12050,12040,12050,12040,6
|
|
20230811,133900,96376870,12040,12050,12050,12040,4
|
|
20230811,133800,96328690,12040,12040,12040,12040,4
|
|
20230811,133700,96280530,12040,12040,12050,12040,8
|
|
20230811,133600,96184180,12050,12050,12050,12050,36
|
|
20230811,133500,95750380,12050,12050,12050,12040,31
|
|
20230811,133400,95376860,12040,12040,12040,12040,0
|
|
20230811,133300,95376860,12040,12030,12040,12030,10
|
|
20230811,133200,95256500,12030,12030,12040,12030,6
|
|
20230811,133100,95184300,12030,12030,12030,12030,2
|
|
20230811,133000,95160240,12040,12040,12040,12040,3
|
|
20230811,132900,95124120,12050,12030,12050,12030,5
|
|
20230811,132800,95063930,12030,12050,12050,12030,19
|
|
20230811,132700,94835160,12040,12040,12040,12040,10
|
|
20230811,132600,94714760,12040,12040,12040,12040,2
|
|
20230811,132500,94690680,12030,12030,12040,12030,7
|
|
20230811,132400,94606450,12030,12030,12040,12030,91
|
|
20230811,132300,93511700,12030,12030,12030,12030,1
|
|
20230811,132200,93499670,12050,12040,12050,12040,7
|
|
20230811,132100,93415360,12050,12040,12050,12040,115
|
|
20230811,132000,92029640,12050,12050,12050,12050,1
|
|
20230811,131900,92017590,12050,12040,12050,12040,9
|
|
20230811,131800,91909200,12050,12050,12050,12050,2
|
|
20230811,131700,91885100,12040,12050,12050,12040,7
|
|
20230811,131600,91800800,12060,12060,12060,12060,0
|
|
20230811,131500,91800800,12060,12030,12060,12030,13
|
|
20230811,131400,91644120,12020,12040,12060,12020,671
|
|
20230811,131300,83553880,12040,12040,12040,12040,2
|
|
20230811,131200,83529800,12030,12030,12040,12030,180
|
|
20230811,131100,81362780,12030,12010,12030,12010,579
|
|
20230811,131000,74401330,12010,12020,12020,12010,3
|
|
20230811,130900,74365280,12010,12020,12020,12010,9
|
|
20230811,130800,74257170,12010,12010,12010,12010,4
|
|
20230811,130700,74209130,12010,12010,12010,12010,2
|
|
20230811,130600,74185110,12020,12010,12020,12010,6
|
|
20230811,130500,74113000,12010,12010,12010,12010,15
|
|
20230811,130400,73932850,12010,12020,12020,12010,38
|
|
20230811,130300,73476120,12030,12020,12030,12020,9
|
|
20230811,130200,73367900,12030,12030,12030,12030,0
|
|
20230811,130100,73367900,12030,12030,12030,12030,9
|
|
20230811,130000,73259630,12020,12030,12030,12020,5
|
|
20230811,125900,73199520,12020,12020,12020,12020,2
|
|
20230811,125800,73175480,12020,12030,12030,12020,4
|
|
20230811,125700,73127370,12040,12030,12040,12030,14
|
|
20230811,125600,72958880,12030,12030,12030,12030,2
|
|
20230811,125500,72934820,12030,12020,12030,12020,9
|
|
20230811,125400,72826600,12020,12020,12020,12020,10
|
|
20230811,125300,72706400,12020,12030,12030,12020,7
|
|
20230811,125200,72622230,12020,12020,12020,12020,5
|
|
20230811,125100,72562130,12020,12030,12030,12020,12
|
|
20230811,125000,72417790,12040,12030,12040,12030,7
|
|
20230811,124900,72333540,12030,12000,12030,12000,16
|
|
20230811,124800,72141270,12010,12010,12010,12010,5
|
|
20230811,124700,72081220,12000,12000,12010,12000,5
|
|
20230811,124600,72021210,12000,12000,12000,12000,2
|
|
20230811,124500,71997210,12020,12020,12020,12000,85
|
|
20230811,124400,70976210,12020,12020,12020,12020,73
|
|
20230811,124300,70098750,12020,12020,12030,12020,6
|
|
20230811,124200,70026600,12020,12020,12020,12020,16
|
|
20230811,124100,69834280,12020,12020,12020,12020,6
|
|
20230811,124000,69762160,12020,12030,12030,12020,7
|
|
20230811,123900,69677980,12020,12020,12020,12020,6
|
|
20230811,123800,69605860,12030,12030,12030,12030,5
|
|
20230811,123700,69545710,12020,12020,12020,12020,7
|
|
20230811,123600,69461570,12020,12020,12020,12020,4
|
|
20230811,123500,69413490,12020,12030,12030,12020,7
|
|
20230811,123400,69329300,12020,12020,12020,12020,4
|
|
20230811,123300,69281220,12020,12030,12030,12020,4
|
|
20230811,123200,69233110,12020,12020,12020,12020,4
|
|
20230811,123100,69185030,12030,12030,12030,12030,0
|
|
20230811,123000,69185030,12030,12020,12030,12020,7
|
|
20230811,122900,69100830,12020,12020,12020,12020,5
|
|
20230811,122800,69040730,12020,12020,12020,12020,6
|
|
20230811,122700,68968610,12030,12020,12030,12020,7
|
|
20230811,122600,68884430,12020,12020,12020,12020,3
|
|
20230811,122500,68848370,12030,12020,12030,12020,6
|
|
20230811,122400,68776200,12020,12030,12030,12020,5
|
|
20230811,122300,68716090,12020,12020,12020,12020,3
|
|
20230811,122200,68680030,12030,12020,12030,12020,5
|
|
20230811,122100,68619900,12020,12020,12020,12020,4
|
|
20230811,122000,68571820,12020,12010,12020,12010,7
|
|
20230811,121900,68487710,12010,12020,12020,12010,15
|
|
20230811,121800,68307440,12020,12020,12020,12020,10
|
|
20230811,121700,68187240,12020,12020,12020,12020,3
|
|
20230811,121600,68151180,12010,12010,12010,12010,3
|
|
20230811,121500,68115150,12010,12000,12020,12000,6
|
|
20230811,121400,68043060,12040,12040,12040,12040,0
|
|
20230811,121300,68043060,12040,12010,12040,12010,36
|
|
20230811,121200,67610040,12010,12000,12010,12000,8
|
|
20230811,121100,67514000,12000,12000,12000,12000,1
|
|
20230811,121000,67502000,12010,12000,12010,12000,12
|
|
20230811,120900,67357890,12000,12010,12010,12000,7
|
|
20230811,120800,67273830,12000,12000,12010,12000,11
|
|
20230811,120700,67141770,12010,12000,12010,12000,6
|
|
20230811,120600,67069740,12000,12000,12000,12000,2
|
|
20230811,120500,67045740,12000,12000,12000,12000,6
|
|
20230811,120400,66973740,12010,12010,12010,12010,5
|
|
20230811,120300,66913690,12000,12000,12000,12000,6
|
|
20230811,120200,66841690,12000,12000,12010,12000,10
|
|
20230811,120100,66721650,12000,12000,12000,12000,0
|
|
20230811,120000,66721650,12000,12000,12000,12000,5
|
|
20230811,115900,66661650,12000,12000,12010,12000,10
|
|
20230811,115800,66541600,12000,12000,12000,12000,1
|
|
20230811,115700,66529600,12000,12010,12010,12000,12
|
|
20230811,115600,66385500,12000,12000,12000,12000,2
|
|
20230811,115500,66361500,12000,12000,12000,12000,5
|
|
20230811,115400,66301500,12010,12010,12010,12000,89
|
|
20230811,115300,65232660,12010,12010,12010,12010,0
|
|
20230811,115200,65232660,12010,12010,12010,12010,3
|
|
20230811,115100,65196630,12010,12010,12010,12010,8
|
|
20230811,115000,65100550,12010,12010,12010,12010,3
|
|
20230811,114900,65064520,12010,12010,12010,12010,3
|
|
20230811,114800,65028490,12010,12010,12010,12010,3
|
|
20230811,114700,64992460,12010,12010,12010,12010,6
|
|
20230811,114600,64920400,12010,12010,12010,12010,7
|
|
20230811,114500,64836330,12010,12010,12010,12010,0
|
|
20230811,114400,64836330,12010,12010,12010,12010,7
|
|
20230811,114300,64752260,12020,12020,12020,12020,19
|
|
20230811,114200,64523880,12020,12020,12020,12020,4
|
|
20230811,114100,64475800,12020,12020,12020,12020,7
|
|
20230811,114000,64391660,12020,12020,12020,12020,3
|
|
20230811,113900,64355600,12020,12020,12020,12020,10
|
|
20230811,113800,64235400,12020,12020,12020,12020,8
|
|
20230811,113700,64139240,12020,12020,12020,12020,2
|
|
20230811,113600,64115200,12020,12020,12020,12020,5
|
|
20230811,113500,64055100,12030,12030,12030,12030,3
|
|
20230811,113400,64019010,12030,12030,12030,12030,1
|
|
20230811,113300,64006980,12040,12030,12040,12030,29
|
|
20230811,113200,63657830,12030,12010,12030,12010,23
|
|
20230811,113100,63381300,12010,12010,12010,12010,11
|
|
20230811,113000,63249190,12010,12010,12010,12010,7
|
|
20230811,112900,63165120,12010,12010,12020,12010,6
|
|
20230811,112800,63093030,12010,12010,12010,12010,5
|
|
20230811,112700,63032980,12010,12010,12010,12010,4
|
|
20230811,112600,62984940,12010,12010,12010,12010,1
|
|
20230811,112500,62972930,12010,12010,12010,12010,4
|
|
20230811,112400,62924890,12010,12010,12010,12010,0
|
|
20230811,112300,62924890,12010,12010,12010,12010,8
|
|
20230811,112200,62828810,12010,12010,12010,12010,1
|
|
20230811,112100,62816800,12020,12020,12020,12020,6
|
|
20230811,112000,62744680,12020,12010,12020,12010,9
|
|
20230811,111900,62636560,12020,12010,12020,12010,8
|
|
20230811,111800,62540430,12010,12010,12010,12010,6
|
|
20230811,111700,62468370,12020,12020,12020,12020,22
|
|
20230811,111600,62203930,12010,12010,12010,12010,3
|
|
20230811,111500,62167900,12010,12010,12010,12010,9
|
|
20230811,111400,62059810,12010,12010,12010,12010,5
|
|
20230811,111300,61999760,12010,12010,12010,12010,1
|
|
20230811,111200,61987750,12010,12010,12010,12010,6
|
|
20230811,111100,61915690,12010,12010,12010,12010,5
|
|
20230811,111000,61855640,12010,12010,12010,12010,1
|
|
20230811,110900,61843630,12020,12020,12020,12020,2
|
|
20230811,110800,61819590,12020,12020,12020,12020,2
|
|
20230811,110700,61795550,12010,12000,12010,12000,24
|
|
20230811,110600,61507360,12010,12010,12010,12010,3
|
|
20230811,110500,61471330,12010,12020,12020,12010,401
|
|
20230811,110400,56654610,12030,12030,12030,12030,6
|
|
20230811,110300,56582430,12020,12010,12020,12010,10
|
|
20230811,110200,56462260,12010,12010,12010,12010,1
|
|
20230811,110100,56450250,12030,12030,12030,12030,1
|
|
20230811,110000,56438220,12030,12010,12030,12010,21
|
|
20230811,105900,56185770,12010,12010,12020,12010,13
|
|
20230811,105800,56029530,12020,12020,12020,12020,3
|
|
20230811,105700,55993470,12040,12040,12040,12040,0
|
|
20230811,105600,55993470,12040,12020,12040,12010,31
|
|
20230811,105500,55620310,12030,12030,12030,12030,0
|
|
20230811,105400,55620310,12030,12020,12030,12020,289
|
|
20230811,105300,52146070,12010,12020,12020,12010,10
|
|
20230811,105200,52025930,12010,12010,12010,12010,1
|
|
20230811,105100,52013920,12010,11990,12010,11990,35
|
|
20230811,105000,51593840,11990,11990,11990,11990,4
|
|
20230811,104900,51545880,11990,11990,11990,11990,1
|
|
20230811,104800,51533890,11990,11990,11990,11990,9
|
|
20230811,104700,51425980,11990,11990,11990,11990,0
|
|
20230811,104600,51425980,11990,11990,11990,11990,5
|
|
20230811,104500,51366030,12000,12000,12000,12000,104
|
|
20230811,104400,50118030,11990,11990,11990,11990,1
|
|
20230811,104300,50106040,11990,12000,12000,11990,13
|
|
20230811,104200,49950050,12000,12000,12000,12000,141
|
|
20230811,104100,48258050,12000,12000,12000,12000,0
|
|
20230811,104000,48258050,12000,12000,12000,12000,7
|
|
20230811,103900,48174050,12000,12000,12000,12000,4
|
|
20230811,103800,48126050,12000,12000,12000,12000,4
|
|
20230811,103700,48078050,12000,12000,12000,12000,8
|
|
20230811,103600,47982050,12000,12000,12000,12000,5
|
|
20230811,103500,47922050,12010,12010,12010,12000,22
|
|
20230811,103400,47657920,12000,12000,12000,12000,8
|
|
20230811,103300,47561920,12000,12000,12000,12000,3
|
|
20230811,103200,47525920,12000,12000,12000,12000,4
|
|
20230811,103100,47477920,12000,12000,12000,12000,1
|
|
20230811,103000,47465920,12000,12010,12010,12000,82
|
|
20230811,102900,46481130,12010,12020,12020,12000,18
|
|
20230811,102800,46265050,12000,12000,12000,12000,31
|
|
20230811,102700,45893050,12000,12000,12000,12000,1
|
|
20230811,102600,45881050,12000,12020,12020,12000,11
|
|
20230811,102500,45748850,12000,12020,12020,12000,2
|
|
20230811,102400,45724830,12020,12020,12020,12020,7
|
|
20230811,102300,45640690,12040,12010,12040,12010,206
|
|
20230811,102200,43161380,12000,12000,12000,12000,16
|
|
20230811,102100,42969380,12000,12000,12000,12000,6
|
|
20230811,102000,42897380,11990,11990,11990,11990,0
|
|
20230811,101900,42897380,11990,11990,11990,11990,2
|
|
20230811,101800,42873400,12030,12020,12030,12020,4
|
|
20230811,101700,42825310,12020,12000,12020,11990,80
|
|
20230811,101600,41864040,11990,11990,11990,11990,11
|
|
20230811,101500,41732150,11990,11990,11990,11990,300
|
|
20230811,101400,38135150,11990,11990,11990,11990,22
|
|
20230811,101300,37871370,11990,11990,11990,11990,3
|
|
20230811,101200,37835400,12000,12000,12000,12000,5
|
|
20230811,101100,37775400,12000,12010,12010,12000,22
|
|
20230811,101000,37511220,12020,12010,12020,12010,35
|
|
20230811,100900,37090860,12020,12000,12020,12000,196
|
|
20230811,100800,34738750,11990,11960,11990,11960,39
|
|
20230811,100700,34272040,11960,11990,11990,11960,3
|
|
20230811,100600,34236100,11990,11990,11990,11960,12
|
|
20230811,100500,34092280,12000,12000,12000,12000,1
|
|
20230811,100400,34080280,12000,12010,12010,12000,10
|
|
20230811,100300,33960270,12010,12020,12020,11970,198
|
|
20230811,100200,31587250,12020,11960,12030,11960,553
|
|
20230811,100100,24957750,11950,11950,11950,11950,7
|
|
20230811,100000,24874100,11950,11950,11950,11940,375
|
|
20230811,095900,20392880,11940,11940,11940,11940,14
|
|
20230811,095800,20225720,11930,11930,11930,11930,25
|
|
20230811,095700,19927470,11930,11930,11930,11930,68
|
|
20230811,095600,19116230,11930,11930,11930,11930,8
|
|
20230811,095500,19020790,11930,11930,11930,11920,11
|
|
20230811,095400,18889580,11930,11930,11930,11930,0
|
|
20230811,095300,18889580,11930,11920,11930,11920,30
|
|
20230811,095200,18531700,11920,11930,11930,11920,21
|
|
20230811,095100,18281360,11930,11930,11930,11930,4
|
|
20230811,095000,18233640,11930,11930,11930,11930,8
|
|
20230811,094900,18138200,11930,11930,11930,11930,8
|
|
20230811,094800,18042760,11940,11930,11940,11930,30
|
|
20230811,094700,17684780,11930,11930,11930,11930,90
|
|
20230811,094600,16611080,11930,11930,11930,11930,10
|
|
20230811,094500,16491780,11930,11930,11930,11930,14
|
|
20230811,094400,16324760,11930,11930,11930,11930,18
|
|
20230811,094300,16110020,11930,11930,11930,11930,2
|
|
20230811,094200,16086160,11920,11930,11930,11920,8
|
|
20230811,094100,15990760,11930,11920,11930,11920,7
|
|
20230811,094000,15907290,11930,11930,11930,11930,1
|
|
20230811,093900,15895360,11930,11930,11930,11930,15
|
|
20230811,093800,15716410,11920,11930,11930,11920,3
|
|
20230811,093700,15680640,11920,11920,11920,11920,11
|
|
20230811,093600,15549520,11930,11920,11930,11920,8
|
|
20230811,093500,15454130,11920,11920,11920,11920,3
|
|
20230811,093400,15418370,11920,11920,11920,11920,11
|
|
20230811,093300,15287250,11920,11940,11940,11920,10
|
|
20230811,093200,15167950,11940,11930,11940,11930,18
|
|
20230811,093100,14953130,11920,11920,11920,11920,8
|
|
20230811,093000,14857770,11920,11920,11920,11920,4
|
|
20230811,092900,14810090,11920,11920,11920,11920,6
|
|
20230811,092800,14738570,11920,11920,11920,11920,7
|
|
20230811,092700,14655130,11920,11920,11920,11920,3
|
|
20230811,092600,14619370,11920,11920,11920,11920,3
|
|
20230811,092500,14583610,11940,11920,11940,11920,36
|
|
20230811,092400,14154120,11910,11910,11910,11910,5
|
|
20230811,092300,14094570,11910,11910,11910,11910,12
|
|
20230811,092200,13951650,11910,11910,11910,11910,4
|
|
20230811,092100,13904010,11910,11910,11910,11910,11
|
|
20230811,092000,13773000,11910,11910,11910,11910,4
|
|
20230811,091900,13725360,11930,11930,11930,11930,0
|
|
20230811,091800,13725360,11930,11920,11930,11920,71
|
|
20230811,091700,12878850,11920,11920,11920,11920,24
|
|
20230811,091600,12592770,11920,11920,11920,11920,0
|
|
20230811,091500,12592770,11920,11920,11920,11920,9
|
|
20230811,091400,12485490,11910,11910,11910,11910,14
|
|
20230811,091300,12318750,11910,11900,11910,11900,23
|
|
20230811,091200,12044920,11910,11910,11910,11910,0
|
|
20230811,091100,12044920,11910,11900,11910,11900,135
|
|
20230811,091000,10437110,11910,11900,11910,11900,79
|
|
20230811,090900,9496270,11910,11900,11910,11900,500
|
|
20230811,090800,3545440,11890,11890,11890,11890,9
|
|
20230811,090700,3438430,11890,11890,11890,11890,4
|
|
20230811,090600,3390870,11890,11890,11890,11890,7
|
|
20230811,090500,3307640,11890,11890,11890,11890,2
|
|
20230811,090400,3283860,11910,11870,11910,11870,13
|
|
20230811,090300,3129350,11860,11860,11860,11860,0
|
|
20230811,090200,3129350,11860,11860,11860,11860,0
|
|
20230811,090100,3129350,11860,11860,11860,11860,150
|
|
20230811,090000,1350350,11950,11950,11950,11950,113
|