656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,195300,373624570,12230,12230,12230,12230,414
|
|
20230711,195200,373624570,12230,12230,12230,12230,0
|
|
20230711,195100,373624570,12230,12230,12230,12230,0
|
|
20230711,195000,373624570,12230,12230,12230,12230,0
|
|
20230711,194900,373624570,12230,12230,12230,12230,0
|
|
20230711,194800,373624570,12230,12230,12230,12230,0
|
|
20230711,194700,373624570,12230,12230,12230,12230,0
|
|
20230711,194600,373624570,12230,12230,12230,12230,0
|
|
20230711,194500,373624570,12230,12230,12230,12230,0
|
|
20230711,194400,373624570,12230,12230,12230,12230,0
|
|
20230711,194300,373624570,12230,12230,12230,12230,0
|
|
20230711,194200,373624570,12230,12230,12230,12230,0
|
|
20230711,194100,373624570,12230,12230,12230,12230,0
|
|
20230711,194000,373624570,12230,12230,12230,12230,0
|
|
20230711,193900,373624570,12230,12230,12230,12230,0
|
|
20230711,193800,373624570,12230,12230,12230,12230,0
|
|
20230711,193700,373624570,12230,12230,12230,12230,0
|
|
20230711,193600,373624570,12230,12230,12230,12230,0
|
|
20230711,193500,373624570,12230,12230,12230,12230,0
|
|
20230711,193400,373624570,12230,12230,12230,12230,0
|
|
20230711,193300,373624570,12230,12230,12230,12230,0
|
|
20230711,193200,373624570,12230,12230,12230,12230,0
|
|
20230711,193100,373624570,12230,12230,12230,12230,0
|
|
20230711,193000,373624570,12230,12230,12230,12230,0
|
|
20230711,192900,373624570,12230,12230,12230,12230,0
|
|
20230711,192800,373624570,12230,12230,12230,12230,0
|
|
20230711,192700,373624570,12230,12230,12230,12230,0
|
|
20230711,192600,373624570,12230,12230,12230,12230,0
|
|
20230711,192500,373624570,12230,12230,12230,12230,0
|
|
20230711,192400,373624570,12230,12230,12230,12230,0
|
|
20230711,192300,373624570,12230,12230,12230,12230,414
|
|
20230711,192200,373624570,12230,12230,12230,12230,0
|
|
20230711,192100,373624570,12230,12230,12230,12230,0
|
|
20230711,192000,373624570,12230,12230,12230,12230,0
|
|
20230711,191900,373624570,12230,12230,12230,12230,0
|
|
20230711,191800,373624570,12230,12230,12230,12230,0
|
|
20230711,191700,373624570,12230,12230,12230,12230,0
|
|
20230711,191600,373624570,12230,12230,12230,12230,0
|
|
20230711,191500,373624570,12230,12230,12230,12230,0
|
|
20230711,191400,373624570,12230,12230,12230,12230,0
|
|
20230711,191300,373624570,12230,12230,12230,12230,0
|
|
20230711,191200,373624570,12230,12230,12230,12230,0
|
|
20230711,191100,373624570,12230,12230,12230,12230,0
|
|
20230711,191000,373624570,12230,12230,12230,12230,0
|
|
20230711,190900,373624570,12230,12230,12230,12230,0
|
|
20230711,190800,373624570,12230,12230,12230,12230,0
|
|
20230711,190700,373624570,12230,12230,12230,12230,0
|
|
20230711,190600,373624570,12230,12230,12230,12230,0
|
|
20230711,190500,373624570,12230,12230,12230,12230,0
|
|
20230711,190400,373624570,12230,12230,12230,12230,0
|
|
20230711,190300,373624570,12230,12230,12230,12230,0
|
|
20230711,190200,373624570,12230,12230,12230,12230,0
|
|
20230711,190100,373624570,12230,12230,12230,12230,0
|
|
20230711,190000,373624570,12230,12230,12230,12230,0
|
|
20230711,185900,373624570,12230,12230,12230,12230,0
|
|
20230711,185800,373624570,12230,12230,12230,12230,0
|
|
20230711,185700,373624570,12230,12230,12230,12230,0
|
|
20230711,185600,373624570,12230,12230,12230,12230,0
|
|
20230711,185500,373624570,12230,12230,12230,12230,0
|
|
20230711,185400,373624570,12230,12230,12230,12230,0
|
|
20230711,185300,373624570,12230,12230,12230,12230,414
|
|
20230711,185200,373624570,12230,12230,12230,12230,0
|
|
20230711,185100,373624570,12230,12230,12230,12230,0
|
|
20230711,185000,373624570,12230,12230,12230,12230,0
|
|
20230711,184900,373624570,12230,12230,12230,12230,0
|
|
20230711,184800,373624570,12230,12230,12230,12230,0
|
|
20230711,184700,373624570,12230,12230,12230,12230,0
|
|
20230711,184600,373624570,12230,12230,12230,12230,0
|
|
20230711,184500,373624570,12230,12230,12230,12230,0
|
|
20230711,184400,373624570,12230,12230,12230,12230,0
|
|
20230711,184300,373624570,12230,12230,12230,12230,0
|
|
20230711,184200,373624570,12230,12230,12230,12230,0
|
|
20230711,184100,373624570,12230,12230,12230,12230,0
|
|
20230711,184000,373624570,12230,12230,12230,12230,0
|
|
20230711,183900,373624570,12230,12230,12230,12230,0
|
|
20230711,183800,373624570,12230,12230,12230,12230,0
|
|
20230711,183700,373624570,12230,12230,12230,12230,0
|
|
20230711,183600,373624570,12230,12230,12230,12230,0
|
|
20230711,183500,373624570,12230,12230,12230,12230,0
|
|
20230711,183400,373624570,12230,12230,12230,12230,0
|
|
20230711,183300,373624570,12230,12230,12230,12230,0
|
|
20230711,183200,373624570,12230,12230,12230,12230,0
|
|
20230711,183100,373624570,12230,12230,12230,12230,0
|
|
20230711,183000,373624570,12230,12230,12230,12230,0
|
|
20230711,182900,373624570,12230,12230,12230,12230,0
|
|
20230711,182800,373624570,12230,12230,12230,12230,0
|
|
20230711,182700,373624570,12230,12230,12230,12230,0
|
|
20230711,182600,373624570,12230,12230,12230,12230,0
|
|
20230711,182500,373624570,12230,12230,12230,12230,0
|
|
20230711,182400,373624570,12230,12230,12230,12230,0
|
|
20230711,182300,373624570,12230,12230,12230,12230,414
|
|
20230711,182200,373624570,12230,12230,12230,12230,0
|
|
20230711,182100,373624570,12230,12230,12230,12230,0
|
|
20230711,182000,373624570,12230,12230,12230,12230,0
|
|
20230711,181900,373624570,12230,12230,12230,12230,0
|
|
20230711,181800,373624570,12230,12230,12230,12230,0
|
|
20230711,181700,373624570,12230,12230,12230,12230,0
|
|
20230711,181600,373624570,12230,12230,12230,12230,0
|
|
20230711,181500,373624570,12230,12230,12230,12230,0
|
|
20230711,181400,373624570,12230,12230,12230,12230,0
|
|
20230711,181300,373624570,12230,12230,12230,12230,0
|
|
20230711,181200,373624570,12230,12230,12230,12230,0
|
|
20230711,181100,373624570,12230,12230,12230,12230,0
|
|
20230711,181000,373624570,12230,12230,12230,12230,0
|
|
20230711,180900,373624570,12230,12230,12230,12230,0
|
|
20230711,180800,373624570,12230,12230,12230,12230,0
|
|
20230711,180700,373624570,12230,12230,12230,12230,0
|
|
20230711,180600,373624570,12230,12230,12230,12230,0
|
|
20230711,180500,373624570,12230,12230,12230,12230,0
|
|
20230711,180400,373624570,12230,12230,12230,12230,0
|
|
20230711,180300,373624570,12230,12230,12230,12230,0
|
|
20230711,180200,373624570,12230,12230,12230,12230,0
|
|
20230711,180100,373624570,12230,12230,12230,12230,0
|
|
20230711,180000,373624570,12230,12230,12230,12230,0
|
|
20230711,175900,373624570,12230,12230,12230,12230,0
|
|
20230711,175800,373624570,12230,12230,12230,12230,0
|
|
20230711,175700,373624570,12230,12230,12230,12230,0
|
|
20230711,175600,373624570,12230,12230,12230,12230,0
|
|
20230711,175500,373624570,12230,12230,12230,12230,0
|
|
20230711,175400,373624570,12230,12230,12230,12230,0
|
|
20230711,175300,373624570,12230,12230,12230,12230,414
|
|
20230711,175200,373624570,12230,12230,12230,12230,0
|
|
20230711,175100,373624570,12230,12230,12230,12230,0
|
|
20230711,175000,373624570,12230,12230,12230,12230,0
|
|
20230711,174900,373624570,12230,12230,12230,12230,0
|
|
20230711,174800,373624570,12230,12230,12230,12230,0
|
|
20230711,174700,373624570,12230,12230,12230,12230,0
|
|
20230711,174600,373624570,12230,12230,12230,12230,0
|
|
20230711,174500,373624570,12230,12230,12230,12230,0
|
|
20230711,174400,373624570,12230,12230,12230,12230,0
|
|
20230711,174300,373624570,12230,12230,12230,12230,0
|
|
20230711,174200,373624570,12230,12230,12230,12230,0
|
|
20230711,174100,373624570,12230,12230,12230,12230,0
|
|
20230711,174000,373624570,12230,12230,12230,12230,0
|
|
20230711,173900,373624570,12230,12230,12230,12230,0
|
|
20230711,173800,373624570,12230,12230,12230,12230,0
|
|
20230711,173700,373624570,12230,12230,12230,12230,0
|
|
20230711,173600,373624570,12230,12230,12230,12230,0
|
|
20230711,173500,373624570,12230,12230,12230,12230,0
|
|
20230711,173400,373624570,12230,12230,12230,12230,0
|
|
20230711,173300,373624570,12230,12230,12230,12230,0
|
|
20230711,173200,373624570,12230,12230,12230,12230,0
|
|
20230711,173100,373624570,12230,12230,12230,12230,0
|
|
20230711,173000,373624570,12230,12230,12230,12230,0
|
|
20230711,172900,373624570,12230,12230,12230,12230,0
|
|
20230711,172800,373624570,12230,12230,12230,12230,0
|
|
20230711,172700,373624570,12230,12230,12230,12230,0
|
|
20230711,172600,373624570,12230,12230,12230,12230,0
|
|
20230711,172500,373624570,12230,12230,12230,12230,0
|
|
20230711,172400,373624570,12230,12230,12230,12230,0
|
|
20230711,172300,373624570,12230,12230,12230,12230,414
|
|
20230711,172200,373624570,12230,12230,12230,12230,0
|
|
20230711,172100,373624570,12230,12230,12230,12230,0
|
|
20230711,172000,373624570,12230,12230,12230,12230,0
|
|
20230711,171900,373624570,12230,12230,12230,12230,0
|
|
20230711,171800,373624570,12230,12230,12230,12230,0
|
|
20230711,171700,373624570,12230,12230,12230,12230,0
|
|
20230711,171600,373624570,12230,12230,12230,12230,0
|
|
20230711,171500,373624570,12230,12230,12230,12230,0
|
|
20230711,171400,373624570,12230,12230,12230,12230,0
|
|
20230711,171300,373624570,12230,12230,12230,12230,0
|
|
20230711,171200,373624570,12230,12230,12230,12230,0
|
|
20230711,171100,373624570,12230,12230,12230,12230,0
|
|
20230711,171000,373624570,12230,12230,12230,12230,0
|
|
20230711,170900,373624570,12230,12230,12230,12230,0
|
|
20230711,170800,373624570,12230,12230,12230,12230,0
|
|
20230711,170700,373624570,12230,12230,12230,12230,0
|
|
20230711,170600,373624570,12230,12230,12230,12230,0
|
|
20230711,170500,373624570,12230,12230,12230,12230,0
|
|
20230711,170400,373624570,12230,12230,12230,12230,0
|
|
20230711,170300,373624570,12230,12230,12230,12230,0
|
|
20230711,170200,373624570,12230,12230,12230,12230,0
|
|
20230711,170100,373624570,12230,12230,12230,12230,0
|
|
20230711,170000,373624570,12230,12230,12230,12230,0
|
|
20230711,165900,373624570,12230,12230,12230,12230,0
|
|
20230711,165800,373624570,12230,12230,12230,12230,0
|
|
20230711,165700,373624570,12230,12230,12230,12230,0
|
|
20230711,165600,373624570,12230,12230,12230,12230,0
|
|
20230711,165500,373624570,12230,12230,12230,12230,0
|
|
20230711,165400,373624570,12230,12230,12230,12230,0
|
|
20230711,165300,373624570,12230,12230,12230,12230,414
|
|
20230711,165200,373624570,12230,12230,12230,12230,0
|
|
20230711,165100,373624570,12230,12230,12230,12230,0
|
|
20230711,165000,373624570,12230,12230,12230,12230,0
|
|
20230711,164900,373624570,12230,12230,12230,12230,0
|
|
20230711,164800,373624570,12230,12230,12230,12230,0
|
|
20230711,164700,373624570,12230,12230,12230,12230,0
|
|
20230711,164600,373624570,12230,12230,12230,12230,0
|
|
20230711,164500,373624570,12230,12230,12230,12230,0
|
|
20230711,164400,373624570,12230,12230,12230,12230,0
|
|
20230711,164300,373624570,12230,12230,12230,12230,0
|
|
20230711,164200,373624570,12230,12230,12230,12230,0
|
|
20230711,164100,373624570,12230,12230,12230,12230,0
|
|
20230711,164000,373624570,12230,12230,12230,12230,0
|
|
20230711,163900,373624570,12230,12230,12230,12230,0
|
|
20230711,163800,373624570,12230,12230,12230,12230,0
|
|
20230711,163700,373624570,12230,12230,12230,12230,0
|
|
20230711,163600,373624570,12230,12230,12230,12230,0
|
|
20230711,163500,373624570,12230,12230,12230,12230,0
|
|
20230711,163400,373624570,12230,12230,12230,12230,0
|
|
20230711,163300,373624570,12230,12230,12230,12230,0
|
|
20230711,163200,373624570,12230,12230,12230,12230,0
|
|
20230711,163100,373624570,12230,12230,12230,12230,0
|
|
20230711,163000,373624570,12230,12230,12230,12230,0
|
|
20230711,162900,373624570,12230,12230,12230,12230,0
|
|
20230711,162800,373624570,12230,12230,12230,12230,0
|
|
20230711,162700,373624570,12230,12230,12230,12230,0
|
|
20230711,162600,373624570,12230,12230,12230,12230,0
|
|
20230711,162500,373624570,12230,12230,12230,12230,0
|
|
20230711,162400,373624570,12230,12230,12230,12230,0
|
|
20230711,162300,373624570,12230,12230,12230,12230,414
|
|
20230711,162200,373624570,12230,12230,12230,12230,0
|
|
20230711,162100,373624570,12230,12230,12230,12230,0
|
|
20230711,162000,373624570,12230,12230,12230,12230,0
|
|
20230711,161900,373624570,12230,12230,12230,12230,0
|
|
20230711,161800,373624570,12230,12230,12230,12230,0
|
|
20230711,161700,373624570,12230,12230,12230,12230,0
|
|
20230711,161600,373624570,12230,12230,12230,12230,0
|
|
20230711,161500,373624570,12230,12230,12230,12230,0
|
|
20230711,161400,373624570,12230,12230,12230,12230,0
|
|
20230711,161300,373624570,12230,12230,12230,12230,0
|
|
20230711,161200,373624570,12230,12230,12230,12230,0
|
|
20230711,161100,373624570,12230,12230,12230,12230,0
|
|
20230711,161000,373624570,12230,12230,12230,12230,0
|
|
20230711,160900,373624570,12230,12230,12230,12230,0
|
|
20230711,160800,373624570,12230,12230,12230,12230,0
|
|
20230711,160700,373624570,12230,12230,12230,12230,0
|
|
20230711,160600,373624570,12230,12230,12230,12230,0
|
|
20230711,160500,373624570,12230,12230,12230,12230,0
|
|
20230711,160400,373624570,12230,12230,12230,12230,0
|
|
20230711,160300,373624570,12230,12230,12230,12230,0
|
|
20230711,160200,373624570,12230,12230,12230,12230,0
|
|
20230711,160100,373624570,12230,12230,12230,12230,0
|
|
20230711,160000,373624570,12230,12230,12230,12230,0
|
|
20230711,155900,373624570,12230,12230,12230,12230,0
|
|
20230711,155800,373624570,12230,12230,12230,12230,0
|
|
20230711,155700,373624570,12230,12230,12230,12230,0
|
|
20230711,155600,373624570,12230,12230,12230,12230,0
|
|
20230711,155500,373624570,12230,12230,12230,12230,0
|
|
20230711,155400,373624570,12230,12230,12230,12230,0
|
|
20230711,155300,373624570,12230,12230,12230,12230,414
|
|
20230711,155200,373624570,12230,12230,12230,12230,0
|
|
20230711,155100,373624570,12230,12230,12230,12230,0
|
|
20230711,155000,373624570,12230,12230,12230,12230,0
|
|
20230711,154900,373624570,12230,12230,12230,12230,0
|
|
20230711,154800,373624570,12230,12230,12230,12230,0
|
|
20230711,154700,373624570,12230,12230,12230,12230,0
|
|
20230711,154600,373624570,12230,12230,12230,12230,0
|
|
20230711,154500,373624570,12230,12230,12230,12230,0
|
|
20230711,154400,373624570,12230,12230,12230,12230,0
|
|
20230711,154300,373624570,12230,12230,12230,12230,0
|
|
20230711,154200,373624570,12230,12230,12230,12230,0
|
|
20230711,154100,373624570,12230,12230,12230,12230,0
|
|
20230711,154000,373624570,12230,12230,12230,12230,0
|
|
20230711,153900,373624570,12230,12230,12230,12230,0
|
|
20230711,153800,373624570,12230,12230,12230,12230,0
|
|
20230711,153700,373624570,12230,12230,12230,12230,0
|
|
20230711,153600,373624570,12230,12230,12230,12230,0
|
|
20230711,153500,373624570,12230,12230,12230,12230,0
|
|
20230711,153400,373624570,12230,12230,12230,12230,0
|
|
20230711,153300,373624570,12230,12230,12230,12230,0
|
|
20230711,153200,373624570,12230,12230,12230,12230,0
|
|
20230711,153100,373624570,12230,12230,12230,12230,0
|
|
20230711,153000,373624570,12230,12230,12230,12230,414
|
|
20230711,152900,368561350,12230,12230,12230,12230,0
|
|
20230711,152800,368561350,12230,12230,12230,12230,0
|
|
20230711,152700,368561350,12230,12230,12230,12230,0
|
|
20230711,152600,368561350,12230,12230,12230,12230,0
|
|
20230711,152500,368561350,12230,12230,12230,12230,0
|
|
20230711,152400,368561350,12230,12230,12230,12230,0
|
|
20230711,152300,368561350,12230,12230,12230,12230,0
|
|
20230711,152200,368561350,12230,12230,12230,12230,0
|
|
20230711,152100,368561350,12230,12230,12230,12230,0
|
|
20230711,152000,368561350,12230,12230,12230,12230,0
|
|
20230711,151900,368561350,12230,12180,12230,12180,77
|
|
20230711,151800,367622570,12180,12180,12180,12180,12
|
|
20230711,151700,367476410,12180,12180,12180,12180,13
|
|
20230711,151600,367318070,12170,12170,12170,12170,0
|
|
20230711,151500,367318070,12170,12170,12170,12170,130
|
|
20230711,151400,365735970,12170,12220,12220,12170,1020
|
|
20230711,151300,353319530,12180,12190,12190,12180,55
|
|
20230711,151200,352649430,12190,12190,12190,12190,113
|
|
20230711,151100,351271960,12190,12200,12200,12190,19
|
|
20230711,151000,351040300,12200,12200,12200,12200,172
|
|
20230711,150900,348941900,12200,12220,12220,12200,46
|
|
20230711,150800,348380120,12220,12220,12220,12220,0
|
|
20230711,150700,348380120,12220,12220,12220,12220,0
|
|
20230711,150600,348380120,12220,12220,12220,12220,0
|
|
20230711,150500,348380120,12220,12230,12250,12220,597
|
|
20230711,150400,341078330,12230,12230,12230,12230,20
|
|
20230711,150300,340833730,12250,12220,12250,12220,7
|
|
20230711,150200,340748100,12250,12250,12250,12250,0
|
|
20230711,150100,340748100,12250,12250,12250,12250,0
|
|
20230711,150000,340748100,12250,12250,12250,12250,20
|
|
20230711,145900,340503100,12250,12250,12250,12250,0
|
|
20230711,145800,340503100,12250,12250,12250,12250,0
|
|
20230711,145700,340503100,12250,12250,12250,12250,20
|
|
20230711,145600,340258100,12250,12250,12250,12250,40
|
|
20230711,145500,339768100,12250,12210,12250,12210,2900
|
|
20230711,145400,304279860,12200,12190,12200,12190,70
|
|
20230711,145300,303426460,12170,12170,12170,12170,0
|
|
20230711,145200,303426460,12170,12170,12170,12170,0
|
|
20230711,145100,303426460,12170,12170,12170,12170,0
|
|
20230711,145000,303426460,12170,12170,12170,12170,0
|
|
20230711,144900,303426460,12170,12170,12170,12170,4
|
|
20230711,144800,303377780,12180,12180,12180,12180,166
|
|
20230711,144700,301355900,12160,12160,12160,12160,2
|
|
20230711,144600,301331580,12160,12160,12160,12160,9
|
|
20230711,144500,301222140,12160,12160,12160,12150,117
|
|
20230711,144400,299800280,12160,12160,12160,12160,0
|
|
20230711,144300,299800280,12160,12160,12160,12160,0
|
|
20230711,144200,299800280,12160,12160,12160,12160,0
|
|
20230711,144100,299800280,12160,12160,12160,12160,0
|
|
20230711,144000,299800280,12160,12160,12160,12160,0
|
|
20230711,143900,299800280,12160,12180,12180,12160,3
|
|
20230711,143800,299763770,12180,12180,12180,12180,129
|
|
20230711,143700,298192550,12170,12170,12170,12170,1
|
|
20230711,143600,298180380,12160,12160,12160,12160,12
|
|
20230711,143500,298034460,12170,12180,12180,12170,27
|
|
20230711,143400,297705620,12180,12180,12180,12180,0
|
|
20230711,143300,297705620,12180,12180,12180,12180,0
|
|
20230711,143200,297705620,12180,12180,12180,12180,0
|
|
20230711,143100,297705620,12180,12180,12180,12180,10
|
|
20230711,143000,297583820,12170,12150,12170,12150,302
|
|
20230711,142900,293909320,12120,12120,12120,12120,0
|
|
20230711,142800,293909320,12120,12120,12120,12120,0
|
|
20230711,142700,293909320,12120,12120,12120,12120,0
|
|
20230711,142600,293909320,12120,12120,12120,12120,0
|
|
20230711,142500,293909320,12120,12120,12120,12120,0
|
|
20230711,142400,293909320,12120,12120,12120,12120,0
|
|
20230711,142300,293909320,12120,12120,12120,12120,0
|
|
20230711,142200,293909320,12120,12120,12120,12120,8
|
|
20230711,142100,293812360,12120,12120,12120,12120,12
|
|
20230711,142000,293666920,12110,12110,12110,12110,0
|
|
20230711,141900,293666920,12110,12110,12110,12110,65
|
|
20230711,141800,292879770,12110,12110,12110,12110,0
|
|
20230711,141700,292879770,12110,12120,12120,12110,528
|
|
20230711,141600,286483220,12110,12140,12140,12110,484
|
|
20230711,141500,280616120,12140,12140,12140,12140,0
|
|
20230711,141400,280616120,12140,12140,12140,12140,144
|
|
20230711,141300,278867960,12130,12140,12140,12130,120
|
|
20230711,141200,277411360,12140,12140,12140,12140,0
|
|
20230711,141100,277411360,12140,12140,12140,12140,27
|
|
20230711,141000,277083580,12140,12140,12140,12140,10
|
|
20230711,140900,276962180,12140,12140,12140,12140,10
|
|
20230711,140800,276840780,12140,12140,12140,12140,1
|
|
20230711,140700,276828640,12140,12140,12140,12140,0
|
|
20230711,140600,276828640,12140,12140,12140,12140,0
|
|
20230711,140500,276828640,12140,12140,12140,12140,40
|
|
20230711,140400,276343040,12140,12140,12140,12140,10
|
|
20230711,140300,276221640,12120,12120,12120,12120,0
|
|
20230711,140200,276221640,12120,12130,12130,12120,1000
|
|
20230711,140100,264101120,12130,12130,12130,12130,50
|
|
20230711,140000,263494620,12120,12120,12120,12120,0
|
|
20230711,135900,263494620,12120,12120,12120,12120,0
|
|
20230711,135800,263494620,12120,12120,12120,12120,0
|
|
20230711,135700,263494620,12120,12120,12120,12120,0
|
|
20230711,135600,263494620,12120,12120,12120,12120,0
|
|
20230711,135500,263494620,12120,12120,12120,12120,0
|
|
20230711,135400,263494620,12120,12120,12120,12120,0
|
|
20230711,135300,263494620,12120,12120,12120,12120,0
|
|
20230711,135200,263494620,12120,12120,12120,12120,0
|
|
20230711,135100,263494620,12120,12140,12140,12120,280
|
|
20230711,135000,260098860,12140,12140,12140,12140,0
|
|
20230711,134900,260098860,12140,12140,12140,12140,220
|
|
20230711,134800,257428060,12140,12140,12140,12140,295
|
|
20230711,134700,253846760,12140,12140,12140,12140,300
|
|
20230711,134600,250204760,12140,12140,12140,12140,5
|
|
20230711,134500,250144060,12120,12120,12120,12120,0
|
|
20230711,134400,250144060,12120,12120,12120,12120,0
|
|
20230711,134300,250144060,12120,12130,12130,12120,37
|
|
20230711,134200,249695610,12120,12120,12120,12120,34
|
|
20230711,134100,249283530,12110,12120,12120,12110,2
|
|
20230711,134000,249259300,12110,12110,12110,12110,0
|
|
20230711,133900,249259300,12110,12110,12110,12110,1
|
|
20230711,133800,249247190,12120,12140,12140,12120,92
|
|
20230711,133700,248130500,12140,12140,12140,12140,0
|
|
20230711,133600,248130500,12140,12130,12140,12130,37
|
|
20230711,133500,247681610,12140,12140,12140,12140,0
|
|
20230711,133400,247681610,12140,12140,12140,12140,9
|
|
20230711,133300,247572350,12150,12150,12150,12150,391
|
|
20230711,133200,242821700,12150,12150,12150,12150,0
|
|
20230711,133100,242821700,12150,12150,12150,12150,0
|
|
20230711,133000,242821700,12150,12150,12150,12150,20
|
|
20230711,132900,242578700,12150,12150,12150,12150,0
|
|
20230711,132800,242578700,12150,12150,12150,12150,0
|
|
20230711,132700,242578700,12150,12150,12150,12150,0
|
|
20230711,132600,242578700,12150,12180,12180,12150,401
|
|
20230711,132500,237701540,12160,12160,12160,12160,0
|
|
20230711,132400,237701540,12160,12160,12160,12160,0
|
|
20230711,132300,237701540,12160,12160,12160,12160,0
|
|
20230711,132200,237701540,12160,12160,12160,12160,0
|
|
20230711,132100,237701540,12160,12160,12160,12160,0
|
|
20230711,132000,237701540,12160,12160,12160,12160,0
|
|
20230711,131900,237701540,12160,12160,12160,12160,0
|
|
20230711,131800,237701540,12160,12160,12160,12160,0
|
|
20230711,131700,237701540,12160,12160,12160,12160,0
|
|
20230711,131600,237701540,12160,12160,12160,12160,0
|
|
20230711,131500,237701540,12160,12170,12170,12160,1066
|
|
20230711,131400,224738380,12210,12210,12210,12210,0
|
|
20230711,131300,224738380,12210,12210,12210,12210,2
|
|
20230711,131200,224713960,12220,12220,12220,12220,0
|
|
20230711,131100,224713960,12220,12220,12220,12220,0
|
|
20230711,131000,224713960,12220,12170,12220,12170,263
|
|
20230711,130900,221513000,12180,12180,12180,12170,289
|
|
20230711,130800,217993620,12170,12170,12170,12170,0
|
|
20230711,130700,217993620,12170,12170,12170,12170,0
|
|
20230711,130600,217993620,12170,12170,12170,12170,0
|
|
20230711,130500,217993620,12170,12180,12180,12170,70
|
|
20230711,130400,217141560,12180,12180,12180,12180,34
|
|
20230711,130300,216727440,12180,12180,12180,12180,1
|
|
20230711,130200,216715260,12160,12180,12180,12160,637
|
|
20230711,130100,208961930,12190,12210,12210,12190,1707
|
|
20230711,130000,188141280,12210,12210,12210,12210,0
|
|
20230711,125900,188141280,12210,12210,12210,12210,5
|
|
20230711,125800,188080230,12210,12230,12230,12210,764
|
|
20230711,125700,178746280,12240,12240,12240,12240,6
|
|
20230711,125600,178672840,12240,12240,12240,12240,9
|
|
20230711,125500,178562680,12240,12240,12240,12240,1
|
|
20230711,125400,178550440,12260,12260,12260,12260,1
|
|
20230711,125300,178538180,12220,12220,12220,12220,0
|
|
20230711,125200,178538180,12220,12220,12220,12220,0
|
|
20230711,125100,178538180,12220,12220,12220,12220,0
|
|
20230711,125000,178538180,12220,12220,12220,12220,0
|
|
20230711,124900,178538180,12220,12220,12220,12220,0
|
|
20230711,124800,178538180,12220,12220,12220,12220,0
|
|
20230711,124700,178538180,12220,12220,12220,12220,0
|
|
20230711,124600,178538180,12220,12220,12220,12220,0
|
|
20230711,124500,178538180,12220,12220,12220,12220,0
|
|
20230711,124400,178538180,12220,12220,12220,12220,0
|
|
20230711,124300,178538180,12220,12220,12220,12220,0
|
|
20230711,124200,178538180,12220,12220,12220,12220,0
|
|
20230711,124100,178538180,12220,12220,12220,12220,0
|
|
20230711,124000,178538180,12220,12230,12230,12220,90
|
|
20230711,123900,177438230,12220,12220,12220,12220,0
|
|
20230711,123800,177438230,12220,12220,12220,12220,0
|
|
20230711,123700,177438230,12220,12220,12220,12220,0
|
|
20230711,123600,177438230,12220,12260,12260,12220,834
|
|
20230711,123500,167240310,12260,12260,12260,12260,2
|
|
20230711,123400,167215790,12230,12230,12230,12230,100
|
|
20230711,123300,165992790,12230,12230,12230,12230,0
|
|
20230711,123200,165992790,12230,12230,12230,12230,0
|
|
20230711,123100,165992790,12230,12230,12230,12230,0
|
|
20230711,123000,165992790,12230,12230,12230,12230,0
|
|
20230711,122900,165992790,12230,12230,12230,12230,0
|
|
20230711,122800,165992790,12230,12230,12230,12230,0
|
|
20230711,122700,165992790,12230,12230,12230,12230,160
|
|
20230711,122600,164035990,12230,12230,12230,12230,0
|
|
20230711,122500,164035990,12230,12230,12230,12230,20
|
|
20230711,122400,163791390,12260,12260,12260,12260,0
|
|
20230711,122300,163791390,12260,12230,12260,12230,114
|
|
20230711,122200,162395670,12240,12250,12250,12240,422
|
|
20230711,122100,157228340,12260,12260,12260,12260,0
|
|
20230711,122000,157228340,12260,12260,12260,12260,0
|
|
20230711,121900,157228340,12260,12260,12260,12260,10
|
|
20230711,121800,157105740,12250,12260,12260,12250,105
|
|
20230711,121700,155818490,12270,12270,12270,12270,0
|
|
20230711,121600,155818490,12270,12270,12270,12270,50
|
|
20230711,121500,155204990,12260,12260,12260,12260,0
|
|
20230711,121400,155204990,12260,12260,12260,12260,0
|
|
20230711,121300,155204990,12260,12260,12260,12260,2
|
|
20230711,121200,155180470,12260,12260,12260,12260,0
|
|
20230711,121100,155180470,12260,12270,12270,12260,11
|
|
20230711,121000,155045510,12260,12260,12260,12260,0
|
|
20230711,120900,155045510,12260,12260,12260,12260,3
|
|
20230711,120800,155008730,12270,12270,12270,12260,53
|
|
20230711,120700,154358640,12270,12270,12270,12270,4
|
|
20230711,120600,154309560,12270,12270,12270,12270,71
|
|
20230711,120500,153438390,12280,12280,12280,12280,1
|
|
20230711,120400,153426110,12270,12270,12270,12270,0
|
|
20230711,120300,153426110,12270,12270,12270,12270,0
|
|
20230711,120200,153426110,12270,12270,12270,12270,0
|
|
20230711,120100,153426110,12270,12270,12270,12270,0
|
|
20230711,120000,153426110,12270,12270,12270,12270,0
|
|
20230711,115900,153426110,12270,12270,12270,12270,0
|
|
20230711,115800,153426110,12270,12270,12270,12270,0
|
|
20230711,115700,153426110,12270,12270,12270,12270,0
|
|
20230711,115600,153426110,12270,12270,12270,12270,0
|
|
20230711,115500,153426110,12270,12270,12270,12270,1
|
|
20230711,115400,153413840,12280,12280,12280,12280,0
|
|
20230711,115300,153413840,12280,12280,12280,12280,20
|
|
20230711,115200,153168240,12280,12280,12280,12280,31
|
|
20230711,115100,152787560,12280,12300,12300,12280,413
|
|
20230711,115000,147712910,12290,12290,12290,12290,0
|
|
20230711,114900,147712910,12290,12290,12290,12290,0
|
|
20230711,114800,147712910,12290,12290,12290,12290,251
|
|
20230711,114700,144628120,12300,12310,12310,12300,606
|
|
20230711,114600,137174220,12340,12340,12340,12340,0
|
|
20230711,114500,137174220,12340,12340,12340,12340,0
|
|
20230711,114400,137174220,12340,12340,12340,12340,0
|
|
20230711,114300,137174220,12340,12340,12340,12340,0
|
|
20230711,114200,137174220,12340,12340,12340,12340,0
|
|
20230711,114100,137174220,12340,12340,12340,12340,200
|
|
20230711,114000,134706220,12340,12340,12340,12340,0
|
|
20230711,113900,134706220,12340,12340,12340,12340,0
|
|
20230711,113800,134706220,12340,12340,12340,12340,0
|
|
20230711,113700,134706220,12340,12340,12340,12340,1
|
|
20230711,113600,134693880,12330,12330,12330,12330,0
|
|
20230711,113500,134693880,12330,12330,12330,12330,0
|
|
20230711,113400,134693880,12330,12330,12330,12330,0
|
|
20230711,113300,134693880,12330,12330,12330,12330,20
|
|
20230711,113200,134447280,12350,12350,12350,12350,0
|
|
20230711,113100,134447280,12350,12320,12350,12320,300
|
|
20230711,113000,130743310,12320,12320,12320,12320,0
|
|
20230711,112900,130743310,12320,12320,12320,12320,1
|
|
20230711,112800,130730990,12280,12280,12280,12280,0
|
|
20230711,112700,130730990,12280,12280,12280,12280,80
|
|
20230711,112600,129748590,12300,12300,12300,12300,0
|
|
20230711,112500,129748590,12300,12300,12300,12300,0
|
|
20230711,112400,129748590,12300,12300,12300,12300,0
|
|
20230711,112300,129748590,12300,12300,12300,12300,15
|
|
20230711,112200,129564090,12290,12290,12290,12290,11
|
|
20230711,112100,129428900,12280,12280,12280,12280,2
|
|
20230711,112000,129404340,12280,12280,12280,12280,0
|
|
20230711,111900,129404340,12280,12280,12280,12280,128
|
|
20230711,111800,127832500,12280,12280,12280,12280,0
|
|
20230711,111700,127832500,12280,12280,12280,12280,41
|
|
20230711,111600,127329020,12280,12280,12280,12280,1
|
|
20230711,111500,127316740,12270,12270,12270,12270,0
|
|
20230711,111400,127316740,12270,12270,12270,12270,0
|
|
20230711,111300,127316740,12270,12270,12270,12270,5
|
|
20230711,111200,127255390,12270,12270,12270,12270,0
|
|
20230711,111100,127255390,12270,12270,12270,12270,0
|
|
20230711,111000,127255390,12270,12270,12270,12270,0
|
|
20230711,110900,127255390,12270,12270,12270,12270,0
|
|
20230711,110800,127255390,12270,12270,12270,12270,0
|
|
20230711,110700,127255390,12270,12270,12270,12270,0
|
|
20230711,110600,127255390,12270,12270,12270,12270,0
|
|
20230711,110500,127255390,12270,12270,12270,12270,0
|
|
20230711,110400,127255390,12270,12270,12270,12270,0
|
|
20230711,110300,127255390,12270,12270,12270,12270,0
|
|
20230711,110200,127255390,12270,12270,12270,12270,50
|
|
20230711,110100,126641890,12270,12270,12270,12270,46
|
|
20230711,110000,126077470,12260,12260,12260,12260,5
|
|
20230711,105900,126016170,12260,12260,12260,12260,5
|
|
20230711,105800,125954870,12270,12270,12270,12270,30
|
|
20230711,105700,125586770,12270,12270,12270,12270,4
|
|
20230711,105600,125537690,12270,12270,12270,12270,6
|
|
20230711,105500,125464070,12240,12240,12240,12240,0
|
|
20230711,105400,125464070,12240,12240,12240,12240,0
|
|
20230711,105300,125464070,12240,12240,12240,12240,0
|
|
20230711,105200,125464070,12240,12240,12240,12240,0
|
|
20230711,105100,125464070,12240,12240,12240,12240,39
|
|
20230711,105000,124986710,12240,12240,12240,12240,50
|
|
20230711,104900,124374710,12220,12220,12220,12220,1
|
|
20230711,104800,124362490,12220,12220,12220,12220,0
|
|
20230711,104700,124362490,12220,12220,12220,12220,7
|
|
20230711,104600,124276950,12220,12230,12230,12220,5
|
|
20230711,104500,124215810,12230,12230,12230,12230,19
|
|
20230711,104400,123983440,12230,12240,12240,12230,189
|
|
20230711,104300,121671230,12240,12260,12260,12240,218
|
|
20230711,104200,119000780,12260,12290,12290,12260,4
|
|
20230711,104100,118951710,12290,12290,12290,12290,120
|
|
20230711,104000,117476910,12290,12290,12290,12290,3
|
|
20230711,103900,117440040,12290,12290,12290,12290,4
|
|
20230711,103800,117390880,12260,12260,12260,12260,64
|
|
20230711,103700,116606240,12260,12260,12260,12260,0
|
|
20230711,103600,116606240,12260,12260,12260,12260,1
|
|
20230711,103500,116593980,12260,12270,12270,12260,86
|
|
20230711,103400,115539610,12260,12280,12290,12260,413
|
|
20230711,103300,110467490,12290,12300,12300,12290,5
|
|
20230711,103200,110406030,12290,12300,12300,12290,100
|
|
20230711,103100,109176530,12330,12330,12330,12330,0
|
|
20230711,103000,109176530,12330,12330,12330,12330,101
|
|
20230711,102900,107931200,12280,12280,12280,12280,0
|
|
20230711,102800,107931200,12280,12280,12280,12280,0
|
|
20230711,102700,107931200,12280,12280,12280,12280,0
|
|
20230711,102600,107931200,12280,12280,12280,12280,0
|
|
20230711,102500,107931200,12280,12280,12280,12280,0
|
|
20230711,102400,107931200,12280,12280,12280,12280,0
|
|
20230711,102300,107931200,12280,12280,12280,12280,0
|
|
20230711,102200,107931200,12280,12280,12280,12280,0
|
|
20230711,102100,107931200,12280,12280,12280,12280,1
|
|
20230711,102000,107918920,12270,12270,12270,12270,0
|
|
20230711,101900,107918920,12270,12300,12300,12270,72
|
|
20230711,101800,107034590,12300,12300,12300,12300,8
|
|
20230711,101700,106936190,12300,12300,12300,12300,0
|
|
20230711,101600,106936190,12300,12310,12310,12300,6
|
|
20230711,101500,106862380,12300,12300,12300,12300,1
|
|
20230711,101400,106850080,12300,12310,12310,12300,74
|
|
20230711,101300,105939380,12320,12320,12320,12320,111
|
|
20230711,101200,104571860,12330,12330,12330,12330,517
|
|
20230711,101100,98197250,12330,12340,12340,12330,116
|
|
20230711,101000,96766870,12340,12350,12350,12340,480
|
|
20230711,100900,90841330,12350,12380,12380,12350,1252
|
|
20230711,100800,75377100,12360,12360,12360,12360,0
|
|
20230711,100700,75377100,12360,12360,12360,12360,0
|
|
20230711,100600,75377100,12360,12390,12390,12360,311
|
|
20230711,100500,71531160,12390,12390,12390,12390,1
|
|
20230711,100400,71518770,12390,12400,12400,12390,55
|
|
20230711,100300,70837170,12400,12410,12410,12400,35
|
|
20230711,100200,70403020,12400,12400,12400,12400,0
|
|
20230711,100100,70403020,12400,12400,12400,12400,0
|
|
20230711,100000,70403020,12400,12400,12400,12400,200
|
|
20230711,095900,67923020,12400,12410,12410,12400,250
|
|
20230711,095800,64822820,12400,12440,12440,12400,107
|
|
20230711,095700,63495000,12460,12460,12460,12460,0
|
|
20230711,095600,63495000,12460,12460,12460,12460,0
|
|
20230711,095500,63495000,12460,12460,12460,12460,50
|
|
20230711,095400,62872000,12460,12460,12460,12460,0
|
|
20230711,095300,62872000,12460,12460,12460,12460,0
|
|
20230711,095200,62872000,12460,12460,12460,12460,1
|
|
20230711,095100,62859540,12460,12460,12460,12460,1
|
|
20230711,095000,62847080,12460,12460,12460,12460,0
|
|
20230711,094900,62847080,12460,12450,12460,12450,92
|
|
20230711,094800,61700860,12460,12450,12460,12410,388
|
|
20230711,094700,56866660,12420,12420,12420,12420,2
|
|
20230711,094600,56841820,12420,12420,12420,12420,0
|
|
20230711,094500,56841820,12420,12420,12420,12420,0
|
|
20230711,094400,56841820,12420,12420,12420,12420,0
|
|
20230711,094300,56841820,12420,12410,12420,12410,518
|
|
20230711,094200,50408480,12410,12410,12410,12410,0
|
|
20230711,094100,50408480,12410,12410,12410,12410,0
|
|
20230711,094000,50408480,12410,12410,12410,12410,1
|
|
20230711,093900,50396070,12420,12420,12420,12420,0
|
|
20230711,093800,50396070,12420,12420,12420,12420,0
|
|
20230711,093700,50396070,12420,12420,12420,12420,0
|
|
20230711,093600,50396070,12420,12420,12420,12420,0
|
|
20230711,093500,50396070,12420,12420,12420,12420,5
|
|
20230711,093400,50333970,12420,12420,12420,12420,1
|
|
20230711,093300,50321550,12420,12420,12420,12420,1
|
|
20230711,093200,50309130,12420,12400,12420,12400,3
|
|
20230711,093100,50271900,12370,12370,12370,12370,0
|
|
20230711,093000,50271900,12370,12370,12370,12370,0
|
|
20230711,092900,50271900,12370,12410,12410,12370,28
|
|
20230711,092800,49925440,12410,12410,12410,12410,1
|
|
20230711,092700,49913030,12350,12350,12350,12350,0
|
|
20230711,092600,49913030,12350,12350,12350,12350,0
|
|
20230711,092500,49913030,12350,12350,12350,12350,0
|
|
20230711,092400,49913030,12350,12350,12350,12350,0
|
|
20230711,092300,49913030,12350,12350,12350,12350,0
|
|
20230711,092200,49913030,12350,12350,12350,12350,0
|
|
20230711,092100,49913030,12350,12350,12350,12350,0
|
|
20230711,092000,49913030,12350,12350,12350,12350,0
|
|
20230711,091900,49913030,12350,12350,12350,12350,0
|
|
20230711,091800,49913030,12350,12370,12370,12350,18
|
|
20230711,091700,49690700,12350,12410,12410,12350,153
|
|
20230711,091600,47800670,12420,12420,12420,12420,4
|
|
20230711,091500,47750990,12420,12420,12420,12420,0
|
|
20230711,091400,47750990,12420,12450,12450,12420,27
|
|
20230711,091300,47415560,12450,12430,12450,12430,7
|
|
20230711,091200,47328450,12430,12430,12430,12430,0
|
|
20230711,091100,47328450,12430,12420,12430,12420,23
|
|
20230711,091000,47042760,12420,12420,12420,12420,0
|
|
20230711,090900,47042760,12420,12420,12420,12420,79
|
|
20230711,090800,46061580,12350,12350,12350,12350,910
|
|
20230711,090700,34823080,12340,12400,12400,12340,2227
|
|
20230711,090600,7312440,12400,12420,12420,12400,33
|
|
20230711,090500,6902910,12440,12410,12440,12410,514
|
|
20230711,090400,509730,12350,12350,12350,12350,0
|
|
20230711,090300,509730,12350,12350,12350,12350,0
|
|
20230711,090200,509730,12350,12350,12350,12350,0
|
|
20230711,090100,509730,12350,12430,12440,12340,32
|
|
20230711,090000,111960,12440,12440,12440,12440,9
|