605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,190200,82596680,12340,12340,12340,12340,475
|
|
20230707,190100,82596680,12340,12340,12340,12340,0
|
|
20230707,190000,82596680,12340,12340,12340,12340,0
|
|
20230707,185900,82596680,12340,12340,12340,12340,0
|
|
20230707,185800,82596680,12340,12340,12340,12340,0
|
|
20230707,185700,82596680,12340,12340,12340,12340,0
|
|
20230707,185600,82596680,12340,12340,12340,12340,0
|
|
20230707,185500,82596680,12340,12340,12340,12340,0
|
|
20230707,185400,82596680,12340,12340,12340,12340,0
|
|
20230707,185300,82596680,12340,12340,12340,12340,0
|
|
20230707,185200,82596680,12340,12340,12340,12340,0
|
|
20230707,185100,82596680,12340,12340,12340,12340,0
|
|
20230707,185000,82596680,12340,12340,12340,12340,0
|
|
20230707,184900,82596680,12340,12340,12340,12340,0
|
|
20230707,184800,82596680,12340,12340,12340,12340,0
|
|
20230707,184700,82596680,12340,12340,12340,12340,0
|
|
20230707,184600,82596680,12340,12340,12340,12340,0
|
|
20230707,184500,82596680,12340,12340,12340,12340,0
|
|
20230707,184400,82596680,12340,12340,12340,12340,0
|
|
20230707,184300,82596680,12340,12340,12340,12340,0
|
|
20230707,184200,82596680,12340,12340,12340,12340,0
|
|
20230707,184100,82596680,12340,12340,12340,12340,0
|
|
20230707,184000,82596680,12340,12340,12340,12340,0
|
|
20230707,183900,82596680,12340,12340,12340,12340,0
|
|
20230707,183800,82596680,12340,12340,12340,12340,0
|
|
20230707,183700,82596680,12340,12340,12340,12340,0
|
|
20230707,183600,82596680,12340,12340,12340,12340,0
|
|
20230707,183500,82596680,12340,12340,12340,12340,0
|
|
20230707,183400,82596680,12340,12340,12340,12340,0
|
|
20230707,183300,82596680,12340,12340,12340,12340,0
|
|
20230707,183200,82596680,12340,12340,12340,12340,475
|
|
20230707,183100,82596680,12340,12340,12340,12340,0
|
|
20230707,183000,82596680,12340,12340,12340,12340,0
|
|
20230707,182900,82596680,12340,12340,12340,12340,0
|
|
20230707,182800,82596680,12340,12340,12340,12340,0
|
|
20230707,182700,82596680,12340,12340,12340,12340,0
|
|
20230707,182600,82596680,12340,12340,12340,12340,0
|
|
20230707,182500,82596680,12340,12340,12340,12340,0
|
|
20230707,182400,82596680,12340,12340,12340,12340,0
|
|
20230707,182300,82596680,12340,12340,12340,12340,0
|
|
20230707,182200,82596680,12340,12340,12340,12340,0
|
|
20230707,182100,82596680,12340,12340,12340,12340,0
|
|
20230707,182000,82596680,12340,12340,12340,12340,0
|
|
20230707,181900,82596680,12340,12340,12340,12340,0
|
|
20230707,181800,82596680,12340,12340,12340,12340,0
|
|
20230707,181700,82596680,12340,12340,12340,12340,0
|
|
20230707,181600,82596680,12340,12340,12340,12340,0
|
|
20230707,181500,82596680,12340,12340,12340,12340,0
|
|
20230707,181400,82596680,12340,12340,12340,12340,0
|
|
20230707,181300,82596680,12340,12340,12340,12340,0
|
|
20230707,181200,82596680,12340,12340,12340,12340,0
|
|
20230707,181100,82596680,12340,12340,12340,12340,0
|
|
20230707,181000,82596680,12340,12340,12340,12340,0
|
|
20230707,180900,82596680,12340,12340,12340,12340,0
|
|
20230707,180800,82596680,12340,12340,12340,12340,0
|
|
20230707,180700,82596680,12340,12340,12340,12340,0
|
|
20230707,180600,82596680,12340,12340,12340,12340,0
|
|
20230707,180500,82596680,12340,12340,12340,12340,0
|
|
20230707,180400,82596680,12340,12340,12340,12340,0
|
|
20230707,180300,82596680,12340,12340,12340,12340,0
|
|
20230707,180200,82596680,12340,12340,12340,12340,475
|
|
20230707,180100,82596680,12340,12340,12340,12340,0
|
|
20230707,180000,82596680,12340,12340,12340,12340,0
|
|
20230707,175900,82596680,12340,12340,12340,12340,0
|
|
20230707,175800,82596680,12340,12340,12340,12340,0
|
|
20230707,175700,82596680,12340,12340,12340,12340,0
|
|
20230707,175600,82596680,12340,12340,12340,12340,0
|
|
20230707,175500,82596680,12340,12340,12340,12340,0
|
|
20230707,175400,82596680,12340,12340,12340,12340,0
|
|
20230707,175300,82596680,12340,12340,12340,12340,0
|
|
20230707,175200,82596680,12340,12340,12340,12340,0
|
|
20230707,175100,82596680,12340,12340,12340,12340,0
|
|
20230707,175000,82596680,12340,12340,12340,12340,0
|
|
20230707,174900,82596680,12340,12340,12340,12340,0
|
|
20230707,174800,82596680,12340,12340,12340,12340,0
|
|
20230707,174700,82596680,12340,12340,12340,12340,0
|
|
20230707,174600,82596680,12340,12340,12340,12340,0
|
|
20230707,174500,82596680,12340,12340,12340,12340,0
|
|
20230707,174400,82596680,12340,12340,12340,12340,0
|
|
20230707,174300,82596680,12340,12340,12340,12340,0
|
|
20230707,174200,82596680,12340,12340,12340,12340,0
|
|
20230707,174100,82596680,12340,12340,12340,12340,0
|
|
20230707,174000,82596680,12340,12340,12340,12340,0
|
|
20230707,173900,82596680,12340,12340,12340,12340,0
|
|
20230707,173800,82596680,12340,12340,12340,12340,0
|
|
20230707,173700,82596680,12340,12340,12340,12340,0
|
|
20230707,173600,82596680,12340,12340,12340,12340,0
|
|
20230707,173500,82596680,12340,12340,12340,12340,0
|
|
20230707,173400,82596680,12340,12340,12340,12340,0
|
|
20230707,173300,82596680,12340,12340,12340,12340,0
|
|
20230707,173200,82596680,12340,12340,12340,12340,475
|
|
20230707,173100,82596680,12340,12340,12340,12340,0
|
|
20230707,173000,82596680,12340,12340,12340,12340,0
|
|
20230707,172900,82596680,12340,12340,12340,12340,0
|
|
20230707,172800,82596680,12340,12340,12340,12340,0
|
|
20230707,172700,82596680,12340,12340,12340,12340,0
|
|
20230707,172600,82596680,12340,12340,12340,12340,0
|
|
20230707,172500,82596680,12340,12340,12340,12340,0
|
|
20230707,172400,82596680,12340,12340,12340,12340,0
|
|
20230707,172300,82596680,12340,12340,12340,12340,0
|
|
20230707,172200,82596680,12340,12340,12340,12340,0
|
|
20230707,172100,82596680,12340,12340,12340,12340,0
|
|
20230707,172000,82596680,12340,12340,12340,12340,0
|
|
20230707,171900,82596680,12340,12340,12340,12340,0
|
|
20230707,171800,82596680,12340,12340,12340,12340,0
|
|
20230707,171700,82596680,12340,12340,12340,12340,0
|
|
20230707,171600,82596680,12340,12340,12340,12340,0
|
|
20230707,171500,82596680,12340,12340,12340,12340,0
|
|
20230707,171400,82596680,12340,12340,12340,12340,0
|
|
20230707,171300,82596680,12340,12340,12340,12340,0
|
|
20230707,171200,82596680,12340,12340,12340,12340,0
|
|
20230707,171100,82596680,12340,12340,12340,12340,0
|
|
20230707,171000,82596680,12340,12340,12340,12340,0
|
|
20230707,170900,82596680,12340,12340,12340,12340,0
|
|
20230707,170800,82596680,12340,12340,12340,12340,0
|
|
20230707,170700,82596680,12340,12340,12340,12340,0
|
|
20230707,170600,82596680,12340,12340,12340,12340,0
|
|
20230707,170500,82596680,12340,12340,12340,12340,0
|
|
20230707,170400,82596680,12340,12340,12340,12340,0
|
|
20230707,170300,82596680,12340,12340,12340,12340,0
|
|
20230707,170200,82596680,12340,12340,12340,12340,475
|
|
20230707,170100,82596680,12340,12340,12340,12340,0
|
|
20230707,170000,82596680,12340,12340,12340,12340,0
|
|
20230707,165900,82596680,12340,12340,12340,12340,0
|
|
20230707,165800,82596680,12340,12340,12340,12340,0
|
|
20230707,165700,82596680,12340,12340,12340,12340,0
|
|
20230707,165600,82596680,12340,12340,12340,12340,0
|
|
20230707,165500,82596680,12340,12340,12340,12340,0
|
|
20230707,165400,82596680,12340,12340,12340,12340,0
|
|
20230707,165300,82596680,12340,12340,12340,12340,0
|
|
20230707,165200,82596680,12340,12340,12340,12340,0
|
|
20230707,165100,82596680,12340,12340,12340,12340,0
|
|
20230707,165000,82596680,12340,12340,12340,12340,0
|
|
20230707,164900,82596680,12340,12340,12340,12340,0
|
|
20230707,164800,82596680,12340,12340,12340,12340,0
|
|
20230707,164700,82596680,12340,12340,12340,12340,0
|
|
20230707,164600,82596680,12340,12340,12340,12340,0
|
|
20230707,164500,82596680,12340,12340,12340,12340,0
|
|
20230707,164400,82596680,12340,12340,12340,12340,0
|
|
20230707,164300,82596680,12340,12340,12340,12340,0
|
|
20230707,164200,82596680,12340,12340,12340,12340,0
|
|
20230707,164100,82596680,12340,12340,12340,12340,0
|
|
20230707,164000,82596680,12340,12340,12340,12340,0
|
|
20230707,163900,82596680,12340,12340,12340,12340,0
|
|
20230707,163800,82596680,12340,12340,12340,12340,0
|
|
20230707,163700,82596680,12340,12340,12340,12340,0
|
|
20230707,163600,82596680,12340,12340,12340,12340,0
|
|
20230707,163500,82596680,12340,12340,12340,12340,0
|
|
20230707,163400,82596680,12340,12340,12340,12340,0
|
|
20230707,163300,82596680,12340,12340,12340,12340,0
|
|
20230707,163200,82596680,12340,12340,12340,12340,475
|
|
20230707,163100,82596680,12340,12340,12340,12340,0
|
|
20230707,163000,82596680,12340,12340,12340,12340,0
|
|
20230707,162900,82596680,12340,12340,12340,12340,0
|
|
20230707,162800,82596680,12340,12340,12340,12340,0
|
|
20230707,162700,82596680,12340,12340,12340,12340,0
|
|
20230707,162600,82596680,12340,12340,12340,12340,0
|
|
20230707,162500,82596680,12340,12340,12340,12340,0
|
|
20230707,162400,82596680,12340,12340,12340,12340,0
|
|
20230707,162300,82596680,12340,12340,12340,12340,0
|
|
20230707,162200,82596680,12340,12340,12340,12340,0
|
|
20230707,162100,82596680,12340,12340,12340,12340,0
|
|
20230707,162000,82596680,12340,12340,12340,12340,0
|
|
20230707,161900,82596680,12340,12340,12340,12340,0
|
|
20230707,161800,82596680,12340,12340,12340,12340,0
|
|
20230707,161700,82596680,12340,12340,12340,12340,0
|
|
20230707,161600,82596680,12340,12340,12340,12340,0
|
|
20230707,161500,82596680,12340,12340,12340,12340,0
|
|
20230707,161400,82596680,12340,12340,12340,12340,0
|
|
20230707,161300,82596680,12340,12340,12340,12340,0
|
|
20230707,161200,82596680,12340,12340,12340,12340,0
|
|
20230707,161100,82596680,12340,12340,12340,12340,0
|
|
20230707,161000,82596680,12340,12340,12340,12340,0
|
|
20230707,160900,82596680,12340,12340,12340,12340,0
|
|
20230707,160800,82596680,12340,12340,12340,12340,0
|
|
20230707,160700,82596680,12340,12340,12340,12340,0
|
|
20230707,160600,82596680,12340,12340,12340,12340,0
|
|
20230707,160500,82596680,12340,12340,12340,12340,0
|
|
20230707,160400,82596680,12340,12340,12340,12340,0
|
|
20230707,160300,82596680,12340,12340,12340,12340,0
|
|
20230707,160200,82596680,12340,12340,12340,12340,475
|
|
20230707,160100,82596680,12340,12340,12340,12340,0
|
|
20230707,160000,82596680,12340,12340,12340,12340,0
|
|
20230707,155900,82596680,12340,12340,12340,12340,0
|
|
20230707,155800,82596680,12340,12340,12340,12340,0
|
|
20230707,155700,82596680,12340,12340,12340,12340,0
|
|
20230707,155600,82596680,12340,12340,12340,12340,0
|
|
20230707,155500,82596680,12340,12340,12340,12340,0
|
|
20230707,155400,82596680,12340,12340,12340,12340,0
|
|
20230707,155300,82596680,12340,12340,12340,12340,0
|
|
20230707,155200,82596680,12340,12340,12340,12340,0
|
|
20230707,155100,82596680,12340,12340,12340,12340,0
|
|
20230707,155000,82596680,12340,12340,12340,12340,0
|
|
20230707,154900,82596680,12340,12340,12340,12340,0
|
|
20230707,154800,82596680,12340,12340,12340,12340,0
|
|
20230707,154700,82596680,12340,12340,12340,12340,0
|
|
20230707,154600,82596680,12340,12340,12340,12340,0
|
|
20230707,154500,82596680,12340,12340,12340,12340,0
|
|
20230707,154400,82596680,12340,12340,12340,12340,0
|
|
20230707,154300,82596680,12340,12340,12340,12340,0
|
|
20230707,154200,82596680,12340,12340,12340,12340,0
|
|
20230707,154100,82596680,12340,12340,12340,12340,0
|
|
20230707,154000,82596680,12340,12340,12340,12340,0
|
|
20230707,153900,82596680,12340,12340,12340,12340,0
|
|
20230707,153800,82596680,12340,12340,12340,12340,0
|
|
20230707,153700,82596680,12340,12340,12340,12340,0
|
|
20230707,153600,82596680,12340,12340,12340,12340,0
|
|
20230707,153500,82596680,12340,12340,12340,12340,0
|
|
20230707,153400,82596680,12340,12340,12340,12340,0
|
|
20230707,153300,82596680,12340,12340,12340,12340,0
|
|
20230707,153200,82596680,12340,12340,12340,12340,475
|
|
20230707,153100,82596680,12340,12340,12340,12340,0
|
|
20230707,153000,82596680,12340,12340,12340,12340,475
|
|
20230707,152900,76735180,12280,12280,12280,12280,0
|
|
20230707,152800,76735180,12280,12280,12280,12280,0
|
|
20230707,152700,76735180,12280,12280,12280,12280,0
|
|
20230707,152600,76735180,12280,12280,12280,12280,0
|
|
20230707,152500,76735180,12280,12280,12280,12280,0
|
|
20230707,152400,76735180,12280,12280,12280,12280,0
|
|
20230707,152300,76735180,12280,12280,12280,12280,0
|
|
20230707,152200,76735180,12280,12280,12280,12280,0
|
|
20230707,152100,76735180,12280,12280,12280,12280,0
|
|
20230707,152000,76735180,12280,12280,12280,12280,0
|
|
20230707,151900,76735180,12280,12280,12280,12280,16
|
|
20230707,151800,76538700,12280,12280,12280,12280,0
|
|
20230707,151700,76538700,12280,12280,12280,12280,17
|
|
20230707,151600,76329940,12280,12280,12280,12280,0
|
|
20230707,151500,76329940,12280,12280,12280,12280,24
|
|
20230707,151400,76035220,12280,12280,12280,12280,2
|
|
20230707,151300,76010660,12280,12280,12280,12280,20
|
|
20230707,151200,75765060,12280,12280,12280,12280,19
|
|
20230707,151100,75531740,12280,12280,12280,12280,5
|
|
20230707,151000,75470340,12280,12280,12280,12280,21
|
|
20230707,150900,75212460,12280,12280,12280,12280,2
|
|
20230707,150800,75187900,12280,12280,12280,12280,21
|
|
20230707,150700,74930020,12290,12290,12290,12270,4
|
|
20230707,150600,74880880,12280,12280,12280,12280,26
|
|
20230707,150500,74561600,12280,12280,12280,12280,21
|
|
20230707,150400,74303720,12280,12280,12280,12280,3
|
|
20230707,150300,74266880,12280,12280,12280,12280,21
|
|
20230707,150200,74009000,12280,12280,12280,12280,4
|
|
20230707,150100,73959880,12280,12280,12280,12280,20
|
|
20230707,150000,73714280,12280,12280,12280,12280,5
|
|
20230707,145900,73652880,12280,12290,12290,12280,20
|
|
20230707,145800,73407250,12290,12290,12290,12290,21
|
|
20230707,145700,73149160,12290,12290,12290,12290,2
|
|
20230707,145600,73124580,12290,12290,12290,12290,22
|
|
20230707,145500,72854200,12290,12290,12290,12290,5
|
|
20230707,145400,72792750,12210,12290,12290,12210,245
|
|
20230707,145300,69799350,12290,12290,12290,12290,3
|
|
20230707,145200,69762480,12300,12290,12300,12290,22
|
|
20230707,145100,69492070,12290,12290,12290,12290,4
|
|
20230707,145000,69442910,12290,12290,12290,12290,19
|
|
20230707,144900,69209400,12290,12290,12290,12290,19
|
|
20230707,144800,68975890,12290,12290,12290,12290,6
|
|
20230707,144700,68902150,12290,12290,12290,12290,20
|
|
20230707,144600,68656350,12290,12290,12290,12290,4
|
|
20230707,144500,68607190,12290,12290,12290,12290,22
|
|
20230707,144400,68336810,12290,12290,12290,12290,2
|
|
20230707,144300,68312230,12290,12240,12290,12230,222
|
|
20230707,144200,65594840,12300,12300,12300,12300,18
|
|
20230707,144100,65373440,12300,12300,12300,12300,5
|
|
20230707,144000,65311940,12300,12300,12300,12300,20
|
|
20230707,143900,65065940,12300,12300,12300,12300,3
|
|
20230707,143800,65029040,12300,12300,12300,12300,20
|
|
20230707,143700,64783040,12300,12300,12300,12300,4
|
|
20230707,143600,64733840,12300,12300,12300,12300,21
|
|
20230707,143500,64475540,12300,12300,12300,12300,21
|
|
20230707,143400,64217240,12300,12300,12300,12300,17
|
|
20230707,143300,64008140,12300,12290,12300,12290,9
|
|
20230707,143200,63897480,12290,12300,12300,12290,2
|
|
20230707,143100,63872890,12300,12300,12300,12300,21
|
|
20230707,143000,63614590,12300,12300,12300,12300,6
|
|
20230707,142900,63540790,12300,12300,12300,12300,19
|
|
20230707,142800,63307090,12300,12300,12300,12300,23
|
|
20230707,142700,63024190,12300,12300,12300,12300,4
|
|
20230707,142600,62974990,12300,12300,12300,12300,22
|
|
20230707,142500,62704390,12300,12300,12300,12300,3
|
|
20230707,142400,62667490,12300,12290,12300,12290,21
|
|
20230707,142300,62409200,12290,12290,12290,12290,3
|
|
20230707,142200,62372330,12290,12300,12300,12290,21
|
|
20230707,142100,62114210,12300,12300,12300,12300,3
|
|
20230707,142000,62077310,12300,12300,12300,12300,22
|
|
20230707,141900,61806710,12300,12300,12300,12300,20
|
|
20230707,141800,61560710,12300,12300,12300,12300,5
|
|
20230707,141700,61499210,12300,12300,12300,12300,19
|
|
20230707,141600,61265510,12300,12300,12300,12300,21
|
|
20230707,141500,61007210,12300,12300,12300,12230,64
|
|
20230707,141400,60224160,12300,12300,12300,12300,4
|
|
20230707,141300,60174960,12300,12300,12300,12290,133
|
|
20230707,141200,58540070,12300,12290,12300,12290,7
|
|
20230707,141100,58454010,12290,12300,12300,12290,5
|
|
20230707,141000,58392530,12300,12300,12300,12300,21
|
|
20230707,140900,58134230,12300,12300,12300,12300,2
|
|
20230707,140800,58109630,12300,12300,12300,12300,22
|
|
20230707,140700,57839030,12300,12300,12300,12300,4
|
|
20230707,140600,57789830,12300,12300,12300,12300,21
|
|
20230707,140500,57531530,12300,12300,12300,12300,21
|
|
20230707,140400,57273230,12300,12300,12300,12300,3
|
|
20230707,140300,57236330,12300,12300,12300,12300,22
|
|
20230707,140200,56965730,12300,12300,12300,12300,2
|
|
20230707,140100,56941130,12300,12300,12300,12300,20
|
|
20230707,140000,56695130,12300,12300,12300,12300,5
|
|
20230707,135900,56633630,12300,12300,12300,12300,20
|
|
20230707,135800,56387630,12300,12300,12300,12300,4
|
|
20230707,135700,56338430,12300,12300,12300,12300,18
|
|
20230707,135600,56117030,12300,12300,12300,12300,22
|
|
20230707,135500,55846430,12300,12300,12300,12300,6
|
|
20230707,135400,55772630,12300,12300,12300,12300,19
|
|
20230707,135300,55538930,12300,12300,12300,12300,3
|
|
20230707,135200,55502030,12300,12300,12300,12300,21
|
|
20230707,135100,55243730,12300,12300,12300,12300,104
|
|
20230707,135000,53964530,12300,12300,12300,12300,20
|
|
20230707,134900,53718530,12300,12300,12300,12300,21
|
|
20230707,134800,53460230,12300,12300,12300,12300,4
|
|
20230707,134700,53411030,12300,12290,12300,12290,20
|
|
20230707,134600,53165040,12300,12300,12300,12300,15
|
|
20230707,134500,52980540,12300,12290,12300,12290,11
|
|
20230707,134400,52845320,12290,12290,12290,12290,2
|
|
20230707,134300,52820740,12290,12290,12290,12290,21
|
|
20230707,134200,52562650,12290,12300,12300,12290,19
|
|
20230707,134100,52328980,12300,12300,12300,12300,5
|
|
20230707,134000,52267480,12300,12300,12300,12300,19
|
|
20230707,133900,52033780,12300,12300,12300,12300,4
|
|
20230707,133800,51984580,12300,12300,12300,12300,19
|
|
20230707,133700,51750880,12300,12300,12300,12300,4
|
|
20230707,133600,51701680,12300,12300,12300,12220,26
|
|
20230707,133500,51382280,12300,12300,12300,12300,20
|
|
20230707,133400,51136280,12300,12300,12300,12300,2
|
|
20230707,133300,51111680,12300,12300,12300,12300,22
|
|
20230707,133200,50841080,12300,12300,12300,12300,3
|
|
20230707,133100,50804180,12300,12300,12300,12300,28
|
|
20230707,133000,50459780,12310,12300,12310,12300,6
|
|
20230707,132900,50385940,12300,12300,12300,12300,19
|
|
20230707,132800,50152240,12300,12300,12300,12300,4
|
|
20230707,132700,50103040,12300,12300,12300,12300,19
|
|
20230707,132600,49869340,12300,12300,12300,12300,22
|
|
20230707,132500,49598740,12300,12300,12300,12300,19
|
|
20230707,132400,49365040,12300,12220,12300,12220,12
|
|
20230707,132300,49218160,12300,12300,12300,12300,4
|
|
20230707,132200,49168960,12300,12300,12300,12300,21
|
|
20230707,132100,48910660,12300,12300,12300,12300,3
|
|
20230707,132000,48873760,12300,12300,12300,12300,39
|
|
20230707,131900,48394060,12300,12210,12300,12210,4
|
|
20230707,131800,48345040,12300,12300,12300,12300,5
|
|
20230707,131700,48283540,12300,12300,12300,12300,21
|
|
20230707,131600,48025240,12300,12300,12300,12300,4
|
|
20230707,131500,47976040,12300,12300,12300,12300,22
|
|
20230707,131400,47705440,12300,12310,12310,12300,5
|
|
20230707,131300,47643910,12310,12310,12310,12310,19
|
|
20230707,131200,47410020,12310,12310,12310,12310,30
|
|
20230707,131100,47040720,12310,12300,12310,12300,11
|
|
20230707,131000,46905390,12300,12290,12300,12290,5
|
|
20230707,130900,46843910,12290,12290,12290,12290,2
|
|
20230707,130800,46819330,12290,12290,12290,12290,21
|
|
20230707,130700,46561240,12290,12290,12290,12290,5
|
|
20230707,130600,46499790,12290,12290,12290,12290,19
|
|
20230707,130500,46266280,12290,12290,12290,12290,3
|
|
20230707,130400,46229410,12290,12290,12290,12290,27
|
|
20230707,130300,45897580,12290,12280,12290,12280,16
|
|
20230707,130200,45701070,12280,12280,12280,12280,2
|
|
20230707,130100,45676510,12290,12290,12290,12290,22
|
|
20230707,130000,45406130,12290,12290,12290,12290,4
|
|
20230707,125900,45356970,12290,12290,12290,12290,21
|
|
20230707,125800,45098880,12290,12290,12290,12280,8
|
|
20230707,125700,45000570,12280,12280,12280,12280,16
|
|
20230707,125600,44804090,12280,12280,12280,12280,20
|
|
20230707,125500,44558490,12280,12280,12280,12280,5
|
|
20230707,125400,44497090,12280,12290,12290,12280,18
|
|
20230707,125300,44275880,12290,12290,12290,12290,4
|
|
20230707,125200,44226720,12290,12220,12290,12220,22
|
|
20230707,125100,43956410,12290,12290,12290,12290,5
|
|
20230707,125000,43894960,12290,12290,12300,12290,21
|
|
20230707,124900,43636860,12290,12280,12290,12280,18
|
|
20230707,124800,43415790,12280,12280,12280,12280,5
|
|
20230707,124700,43354390,12280,12280,12280,12280,20
|
|
20230707,124600,43108790,12280,12280,12280,12280,3
|
|
20230707,124500,43071950,12280,12280,12280,12280,23
|
|
20230707,124400,42789510,12280,12280,12280,12280,4
|
|
20230707,124300,42740390,12280,12280,12280,12280,19
|
|
20230707,124200,42507070,12280,12280,12280,12280,19
|
|
20230707,124100,42273750,12280,12280,12280,12280,5
|
|
20230707,124000,42212350,12280,12280,12280,12280,21
|
|
20230707,123900,41954470,12280,12280,12280,12280,3
|
|
20230707,123800,41917630,12280,12280,12280,12280,21
|
|
20230707,123700,41659750,12280,12280,12280,12280,4
|
|
20230707,123600,41610630,12280,12280,12280,12280,20
|
|
20230707,123500,41365030,12280,12280,12280,12280,22
|
|
20230707,123400,41094870,12280,12280,12280,12280,2
|
|
20230707,123300,41070310,12280,12280,12280,12280,22
|
|
20230707,123200,40800150,12280,12280,12280,12280,4
|
|
20230707,123100,40751030,12280,12280,12280,12280,120
|
|
20230707,123000,39277430,12280,12280,12280,12270,13
|
|
20230707,122900,39117870,12270,12270,12270,12270,12
|
|
20230707,122800,38970630,12270,12270,12270,12270,21
|
|
20230707,122700,38712960,12270,12270,12270,12270,2
|
|
20230707,122600,38688420,12270,12270,12270,12270,22
|
|
20230707,122500,38418480,12270,12280,12280,12270,18
|
|
20230707,122400,38197610,12270,12270,12270,12270,4
|
|
20230707,122300,38148530,12270,12270,12270,12270,4
|
|
20230707,122200,38099450,12270,12270,12270,12270,20
|
|
20230707,122100,37854050,12270,12270,12270,12270,20
|
|
20230707,122000,37608650,12270,12280,12280,12270,6
|
|
20230707,121900,37534990,12280,12270,12280,12270,18
|
|
20230707,121800,37314120,12270,12270,12270,12270,5
|
|
20230707,121700,37252770,12270,12270,12270,12270,18
|
|
20230707,121600,37031910,12270,12270,12270,12270,5
|
|
20230707,121500,36970560,12270,12270,12270,12270,39
|
|
20230707,121400,36492030,12270,12270,12270,12270,2
|
|
20230707,121300,36467490,12190,12270,12270,12190,5
|
|
20230707,121200,36406220,12270,12270,12270,12270,19
|
|
20230707,121100,36173090,12270,12270,12270,12270,5
|
|
20230707,121000,36111740,12270,12270,12270,12270,21
|
|
20230707,120900,35854070,12270,12270,12270,12260,19
|
|
20230707,120800,35621100,12260,12270,12270,12190,11
|
|
20230707,120700,35486690,12270,12270,12270,12270,22
|
|
20230707,120600,35216750,12270,12270,12270,12270,3
|
|
20230707,120500,35179940,12270,12270,12270,12270,21
|
|
20230707,120400,34922270,12270,12270,12270,12270,3
|
|
20230707,120300,34885460,12270,12270,12270,12270,21
|
|
20230707,120200,34627790,12270,12280,12280,12270,2
|
|
20230707,120100,34603240,12270,12270,12270,12270,20
|
|
20230707,120000,34357840,12270,12270,12270,12270,23
|
|
20230707,115900,34075630,12260,12260,12260,12260,7
|
|
20230707,115800,33989810,12260,12250,12260,12250,24
|
|
20230707,115700,33695760,12250,12250,12250,12250,10
|
|
20230707,115600,33573260,12250,12250,12250,12250,27
|
|
20230707,115500,33242510,12250,12250,12250,12250,7
|
|
20230707,115400,33156760,12250,12250,12250,12250,25
|
|
20230707,115300,32850510,12250,12250,12250,12250,26
|
|
20230707,115200,32532010,12250,12250,12250,12250,9
|
|
20230707,115100,32421760,12250,12250,12250,12250,24
|
|
20230707,115000,32127760,12250,12250,12250,12250,8
|
|
20230707,114900,32029760,12250,12240,12250,12240,24
|
|
20230707,114800,31735950,12240,12240,12240,12240,11
|
|
20230707,114700,31601310,12240,12240,12250,12240,24
|
|
20230707,114600,31307540,12240,12250,12250,12240,24
|
|
20230707,114500,31013610,12250,12250,12250,12250,11
|
|
20230707,114400,30878860,12250,12250,12250,12250,25
|
|
20230707,114300,30572610,12250,12250,12250,12250,8
|
|
20230707,114200,30474610,12250,12250,12250,12250,22
|
|
20230707,114100,30205110,12250,12250,12250,12250,11
|
|
20230707,114000,30070360,12250,12250,12250,12250,25
|
|
20230707,113900,29764110,12250,12250,12250,12250,25
|
|
20230707,113800,29457860,12250,12250,12250,12250,10
|
|
20230707,113700,29335360,12250,12250,12250,12250,22
|
|
20230707,113600,29065860,12250,12250,12250,12250,9
|
|
20230707,113500,28955610,12250,12250,12250,12250,27
|
|
20230707,113400,28624860,12250,12250,12250,12250,8
|
|
20230707,113300,28526860,12250,12250,12250,12250,24
|
|
20230707,113200,28232860,12250,12250,12250,12250,25
|
|
20230707,113100,27926610,12250,12250,12250,12250,9
|
|
20230707,113000,27816360,12250,12250,12250,12250,27
|
|
20230707,112900,27485610,12250,12250,12250,12250,6
|
|
20230707,112800,27412110,12250,12250,12250,12250,35
|
|
20230707,112700,26983360,12250,12240,12250,12240,8
|
|
20230707,112600,26885380,12250,12250,12250,12250,27
|
|
20230707,112500,26554630,12250,12250,12250,12250,25
|
|
20230707,112400,26248380,12250,12250,12250,12250,6
|
|
20230707,112300,26174880,12250,12250,12250,12250,26
|
|
20230707,112200,25856380,12250,12250,12250,12250,10
|
|
20230707,112100,25733880,12250,12250,12250,12250,26
|
|
20230707,112000,25415380,12250,12250,12250,12250,7
|
|
20230707,111900,25329630,12250,12240,12250,12240,27
|
|
20230707,111800,24998920,12250,12250,12250,12250,26
|
|
20230707,111700,24680420,12250,12250,12250,12250,8
|
|
20230707,111600,24582420,12250,12250,12250,12250,25
|
|
20230707,111500,24276170,12250,12240,12250,12240,9
|
|
20230707,111400,24165940,12240,12240,12240,12240,24
|
|
20230707,111300,23872180,12240,12240,12240,12240,10
|
|
20230707,111200,23749780,12240,12240,12240,12240,23
|
|
20230707,111100,23468260,12240,12240,12240,12240,26
|
|
20230707,111000,23150020,12240,12240,12240,12240,9
|
|
20230707,110900,23039860,12240,12250,12250,12240,25
|
|
20230707,110800,22733770,12250,12250,12250,12250,8
|
|
20230707,110700,22635770,12250,12240,12250,12240,25
|
|
20230707,110600,22329540,12240,12240,12240,12240,9
|
|
20230707,110500,22219380,12250,12250,12250,12250,26
|
|
20230707,110400,21900880,12250,12250,12250,12250,24
|
|
20230707,110300,21606880,12250,12250,12250,12250,12
|
|
20230707,110200,21459880,12250,12250,12250,12250,22
|
|
20230707,110100,21190380,12250,12250,12260,12250,9
|
|
20230707,110000,21080120,12250,12250,12250,12250,28
|
|
20230707,105900,20737120,12250,12250,12250,12250,9
|
|
20230707,105800,20626870,12240,12240,12240,12240,21
|
|
20230707,105700,20369830,12240,12240,12240,12240,9
|
|
20230707,105600,20259670,12240,12240,12240,12240,11
|
|
20230707,105500,20125030,12240,12240,12240,12240,8
|
|
20230707,105400,20027110,12240,12240,12240,12240,6
|
|
20230707,105300,19953670,12240,12240,12240,12240,9
|
|
20230707,105200,19843510,12240,12240,12240,12240,10
|
|
20230707,105100,19721110,12240,12240,12240,12240,8
|
|
20230707,105000,19623190,12250,12250,12250,12250,9
|
|
20230707,104900,19512940,12250,12250,12250,12250,6
|
|
20230707,104800,19439440,12250,12240,12250,12240,11
|
|
20230707,104700,19304740,12250,12250,12250,12250,8
|
|
20230707,104600,19206740,12250,12250,12250,12250,9
|
|
20230707,104500,19096490,12250,12250,12250,12250,7
|
|
20230707,104400,19010740,12250,12240,12250,12240,10
|
|
20230707,104300,18888260,12240,12240,12240,12240,8
|
|
20230707,104200,18790340,12240,12240,12240,12240,8
|
|
20230707,104100,18692420,12250,12240,12250,12240,10
|
|
20230707,104000,18569970,12240,12240,12240,12240,8
|
|
20230707,103900,18472050,12240,12240,12240,12240,7
|
|
20230707,103800,18386370,12240,12250,12250,12240,11
|
|
20230707,103700,18251650,12250,12250,12250,12250,8
|
|
20230707,103600,18153650,12250,12250,12250,12250,8
|
|
20230707,103500,18055650,12250,12240,12250,12240,9
|
|
20230707,103400,17945470,12240,12220,12240,12220,8
|
|
20230707,103300,17847620,12220,12220,12220,12220,10
|
|
20230707,103200,17725420,12220,12220,12220,12220,6
|
|
20230707,103100,17652100,12220,12210,12220,12210,9
|
|
20230707,103000,17542170,12210,12210,12210,12210,10
|
|
20230707,102900,17420070,12210,12200,12210,12200,8
|
|
20230707,102800,17322400,12160,12180,12200,12160,55
|
|
20230707,102700,16653320,12180,12170,12180,12170,204
|
|
20230707,102600,14170630,12170,12170,12170,12170,10
|
|
20230707,102500,14048930,12170,12170,12170,12170,10
|
|
20230707,102400,13927230,12170,12170,12170,12170,8
|
|
20230707,102300,13829870,12170,12170,12170,12160,49
|
|
20230707,102200,13233770,12170,12170,12170,12170,10
|
|
20230707,102100,13112070,12170,12170,12170,12170,9
|
|
20230707,102000,13002540,12170,12170,12170,12170,9
|
|
20230707,101900,12893010,12170,12170,12170,12170,8
|
|
20230707,101800,12795650,12170,12170,12170,12170,8
|
|
20230707,101700,12698290,12170,12170,12170,12170,8
|
|
20230707,101600,12600930,12170,12170,12170,12170,9
|
|
20230707,101500,12491400,12170,12170,12170,12170,11
|
|
20230707,101400,12357530,12170,12170,12170,12170,5
|
|
20230707,101300,12296680,12170,12170,12170,12170,9
|
|
20230707,101200,12187150,12170,12170,12170,12170,9
|
|
20230707,101100,12077620,12170,12170,12170,12170,10
|
|
20230707,101000,11955920,12170,12170,12170,12170,6
|
|
20230707,100900,11882900,12170,12170,12170,12170,10
|
|
20230707,100800,11761200,12170,12170,12170,12170,8
|
|
20230707,100700,11663840,12170,12170,12170,12170,9
|
|
20230707,100600,11554310,12170,12170,12170,12170,9
|
|
20230707,100500,11444780,12170,12180,12180,12130,114
|
|
20230707,100400,10061570,12190,12180,12190,12170,7
|
|
20230707,100300,9976300,12180,12180,12180,12140,20
|
|
20230707,100200,9733040,12190,12190,12190,12190,7
|
|
20230707,100100,9647710,12190,12190,12190,12190,9
|
|
20230707,100000,9538000,12190,12190,12190,12190,12
|
|
20230707,095900,9391720,12190,12190,12190,12190,5
|
|
20230707,095800,9330770,12190,12200,12200,12160,12
|
|
20230707,095700,9184690,12200,12220,12220,12180,6
|
|
20230707,095600,9111450,12220,12220,12220,12190,5
|
|
20230707,095500,9050380,12220,12200,12220,12200,5
|
|
20230707,095400,8989320,12200,12200,12200,12200,5
|
|
20230707,095300,8928320,12200,12200,12200,12200,5
|
|
20230707,095200,8867320,12200,12200,12200,12200,4
|
|
20230707,095100,8818520,12200,12200,12200,12200,5
|
|
20230707,095000,8757520,12200,12200,12200,12160,55
|
|
20230707,094900,8088470,12200,12200,12200,12200,5
|
|
20230707,094800,8027470,12200,12180,12200,12180,4
|
|
20230707,094700,7978710,12180,12190,12190,12180,5
|
|
20230707,094600,7917790,12190,12190,12190,12190,5
|
|
20230707,094500,7856840,12210,12200,12210,12200,6
|
|
20230707,094400,7783600,12200,12210,12210,12200,5
|
|
20230707,094300,7722560,12210,12220,12220,12210,3
|
|
20230707,094200,7685910,12230,12230,12230,12170,43
|
|
20230707,094100,7162300,12230,12240,12240,12230,6
|
|
20230707,094000,7088900,12170,12250,12250,12170,7
|
|
20230707,093900,7003310,12250,12250,12250,12250,3
|
|
20230707,093800,6966560,12250,12250,12250,12250,5
|
|
20230707,093700,6905310,12250,12250,12250,12250,6
|
|
20230707,093600,6831810,12250,12250,12250,12250,5
|
|
20230707,093500,6770560,12250,12250,12250,12250,4
|
|
20230707,093400,6721560,12250,12250,12250,12250,5
|
|
20230707,093300,6660310,12250,12250,12250,12250,6
|
|
20230707,093200,6586810,12240,12200,12240,12200,7
|
|
20230707,093100,6501310,12200,12200,12200,12200,6
|
|
20230707,093000,6428110,12200,12200,12200,12200,3
|
|
20230707,092900,6391510,12200,12150,12200,12150,31
|
|
20230707,092800,6014560,12200,12200,12200,12200,5
|
|
20230707,092700,5953560,12200,12200,12200,12200,5
|
|
20230707,092600,5892560,12200,12200,12200,12200,4
|
|
20230707,092500,5843760,12200,12200,12200,12200,6
|
|
20230707,092400,5770560,12200,12200,12200,12200,5
|
|
20230707,092300,5709560,12200,12200,12200,12200,5
|
|
20230707,092200,5648560,12200,12200,12200,12200,5
|
|
20230707,092100,5587560,12200,12200,12200,12200,4
|
|
20230707,092000,5538760,12200,12200,12200,12200,5
|
|
20230707,091900,5477760,12200,12200,12200,12200,5
|
|
20230707,091800,5416760,12200,12240,12240,12200,5
|
|
20230707,091700,5355720,12240,12240,12240,12240,4
|
|
20230707,091600,5306760,12240,12250,12250,12240,5
|
|
20230707,091500,5245540,12250,12250,12250,12250,5
|
|
20230707,091400,5184290,12250,12250,12250,12250,5
|
|
20230707,091300,5123040,12250,12250,12250,12250,4
|
|
20230707,091200,5074040,12280,12260,12280,12260,5
|
|
20230707,091100,5012700,12260,12250,12260,12250,13
|
|
20230707,091000,4853430,12220,12210,12220,12210,5
|
|
20230707,090900,4792360,12220,12270,12270,12120,76
|
|
20230707,090800,3868750,12270,12250,12270,12250,3
|
|
20230707,090700,3831980,12280,12280,12280,12280,5
|
|
20230707,090600,3770580,12280,12280,12280,12280,5
|
|
20230707,090500,3709180,12280,12280,12280,12280,6
|
|
20230707,090400,3635500,12230,12280,12280,12230,4
|
|
20230707,090300,3586430,12280,12250,12280,12250,5
|
|
20230707,090200,3525080,12270,12270,12270,12270,5
|
|
20230707,090100,3463730,12270,12240,12270,12240,6
|
|
20230707,090000,3390210,12250,12150,12280,12150,279
|