578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,183500,431821430,19840,19840,19840,19840,7860
|
|
20230721,183400,431821430,19840,19840,19840,19840,0
|
|
20230721,183300,431821430,19840,19840,19840,19840,0
|
|
20230721,183200,431821430,19840,19840,19840,19840,0
|
|
20230721,183100,431821430,19840,19840,19840,19840,0
|
|
20230721,183000,431821430,19840,19840,19840,19840,0
|
|
20230721,182900,431821430,19840,19840,19840,19840,0
|
|
20230721,182800,431821430,19840,19840,19840,19840,0
|
|
20230721,182700,431821430,19840,19840,19840,19840,0
|
|
20230721,182600,431821430,19840,19840,19840,19840,0
|
|
20230721,182500,431821430,19840,19840,19840,19840,0
|
|
20230721,182400,431821430,19840,19840,19840,19840,0
|
|
20230721,182300,431821430,19840,19840,19840,19840,0
|
|
20230721,182200,431821430,19840,19840,19840,19840,0
|
|
20230721,182100,431821430,19840,19840,19840,19840,0
|
|
20230721,182000,431821430,19840,19840,19840,19840,0
|
|
20230721,181900,431821430,19840,19840,19840,19840,0
|
|
20230721,181800,431821430,19840,19840,19840,19840,0
|
|
20230721,181700,431821430,19840,19840,19840,19840,0
|
|
20230721,181600,431821430,19840,19840,19840,19840,0
|
|
20230721,181500,431821430,19840,19840,19840,19840,0
|
|
20230721,181400,431821430,19840,19840,19840,19840,0
|
|
20230721,181300,431821430,19840,19840,19840,19840,0
|
|
20230721,181200,431821430,19840,19840,19840,19840,0
|
|
20230721,181100,431821430,19840,19840,19840,19840,0
|
|
20230721,181000,431821430,19840,19840,19840,19840,0
|
|
20230721,180900,431821430,19840,19840,19840,19840,0
|
|
20230721,180800,431821430,19840,19840,19840,19840,0
|
|
20230721,180700,431821430,19840,19840,19840,19840,0
|
|
20230721,180600,431821430,19840,19840,19840,19840,0
|
|
20230721,180500,431821430,19840,19840,19840,19840,7860
|
|
20230721,180400,431821430,19840,19840,19840,19840,0
|
|
20230721,180300,431821430,19840,19840,19840,19840,0
|
|
20230721,180200,431821430,19840,19840,19840,19840,0
|
|
20230721,180100,431821430,19840,19840,19840,19840,0
|
|
20230721,180000,431821430,19840,19840,19840,19840,0
|
|
20230721,175900,431821430,19840,19840,19840,19840,0
|
|
20230721,175800,431821430,19840,19840,19840,19840,0
|
|
20230721,175700,431821430,19840,19840,19840,19840,0
|
|
20230721,175600,431821430,19840,19840,19840,19840,0
|
|
20230721,175500,431821430,19840,19840,19840,19840,0
|
|
20230721,175400,431821430,19840,19840,19840,19840,0
|
|
20230721,175300,431821430,19840,19840,19840,19840,0
|
|
20230721,175200,431821430,19840,19840,19840,19840,0
|
|
20230721,175100,431821430,19840,19840,19840,19840,0
|
|
20230721,175000,431821430,19840,19840,19840,19840,0
|
|
20230721,174900,431821430,19840,19840,19840,19840,0
|
|
20230721,174800,431821430,19840,19840,19840,19840,0
|
|
20230721,174700,431821430,19840,19840,19840,19840,0
|
|
20230721,174600,431821430,19840,19840,19840,19840,0
|
|
20230721,174500,431821430,19840,19840,19840,19840,0
|
|
20230721,174400,431821430,19840,19840,19840,19840,0
|
|
20230721,174300,431821430,19840,19840,19840,19840,0
|
|
20230721,174200,431821430,19840,19840,19840,19840,0
|
|
20230721,174100,431821430,19840,19840,19840,19840,0
|
|
20230721,174000,431821430,19840,19840,19840,19840,0
|
|
20230721,173900,431821430,19840,19840,19840,19840,0
|
|
20230721,173800,431821430,19840,19840,19840,19840,0
|
|
20230721,173700,431821430,19840,19840,19840,19840,0
|
|
20230721,173600,431821430,19840,19840,19840,19840,0
|
|
20230721,173500,431821430,19840,19840,19840,19840,7860
|
|
20230721,173400,431821430,19840,19840,19840,19840,0
|
|
20230721,173300,431821430,19840,19840,19840,19840,0
|
|
20230721,173200,431821430,19840,19840,19840,19840,0
|
|
20230721,173100,431821430,19840,19840,19840,19840,0
|
|
20230721,173000,431821430,19840,19840,19840,19840,0
|
|
20230721,172900,431821430,19840,19840,19840,19840,0
|
|
20230721,172800,431821430,19840,19840,19840,19840,0
|
|
20230721,172700,431821430,19840,19840,19840,19840,0
|
|
20230721,172600,431821430,19840,19840,19840,19840,0
|
|
20230721,172500,431821430,19840,19840,19840,19840,0
|
|
20230721,172400,431821430,19840,19840,19840,19840,0
|
|
20230721,172300,431821430,19840,19840,19840,19840,0
|
|
20230721,172200,431821430,19840,19840,19840,19840,0
|
|
20230721,172100,431821430,19840,19840,19840,19840,0
|
|
20230721,172000,431821430,19840,19840,19840,19840,0
|
|
20230721,171900,431821430,19840,19840,19840,19840,0
|
|
20230721,171800,431821430,19840,19840,19840,19840,0
|
|
20230721,171700,431821430,19840,19840,19840,19840,0
|
|
20230721,171600,431821430,19840,19840,19840,19840,0
|
|
20230721,171500,431821430,19840,19840,19840,19840,0
|
|
20230721,171400,431821430,19840,19840,19840,19840,0
|
|
20230721,171300,431821430,19840,19840,19840,19840,0
|
|
20230721,171200,431821430,19840,19840,19840,19840,0
|
|
20230721,171100,431821430,19840,19840,19840,19840,0
|
|
20230721,171000,431821430,19840,19840,19840,19840,0
|
|
20230721,170900,431821430,19840,19840,19840,19840,0
|
|
20230721,170800,431821430,19840,19840,19840,19840,0
|
|
20230721,170700,431821430,19840,19840,19840,19840,0
|
|
20230721,170600,431821430,19840,19840,19840,19840,0
|
|
20230721,170500,431821430,19840,19840,19840,19840,7860
|
|
20230721,170400,431821430,19840,19840,19840,19840,0
|
|
20230721,170300,431821430,19840,19840,19840,19840,0
|
|
20230721,170200,431821430,19840,19840,19840,19840,0
|
|
20230721,170100,431821430,19840,19840,19840,19840,0
|
|
20230721,170000,431821430,19840,19840,19840,19840,0
|
|
20230721,165900,431821430,19840,19840,19840,19840,0
|
|
20230721,165800,431821430,19840,19840,19840,19840,0
|
|
20230721,165700,431821430,19840,19840,19840,19840,0
|
|
20230721,165600,431821430,19840,19840,19840,19840,0
|
|
20230721,165500,431821430,19840,19840,19840,19840,0
|
|
20230721,165400,431821430,19840,19840,19840,19840,0
|
|
20230721,165300,431821430,19840,19840,19840,19840,0
|
|
20230721,165200,431821430,19840,19840,19840,19840,0
|
|
20230721,165100,431821430,19840,19840,19840,19840,0
|
|
20230721,165000,431821430,19840,19840,19840,19840,0
|
|
20230721,164900,431821430,19840,19840,19840,19840,0
|
|
20230721,164800,431821430,19840,19840,19840,19840,0
|
|
20230721,164700,431821430,19840,19840,19840,19840,0
|
|
20230721,164600,431821430,19840,19840,19840,19840,0
|
|
20230721,164500,431821430,19840,19840,19840,19840,0
|
|
20230721,164400,431821430,19840,19840,19840,19840,0
|
|
20230721,164300,431821430,19840,19840,19840,19840,0
|
|
20230721,164200,431821430,19840,19840,19840,19840,0
|
|
20230721,164100,431821430,19840,19840,19840,19840,0
|
|
20230721,164000,431821430,19840,19840,19840,19840,0
|
|
20230721,163900,431821430,19840,19840,19840,19840,0
|
|
20230721,163800,431821430,19840,19840,19840,19840,0
|
|
20230721,163700,431821430,19840,19840,19840,19840,0
|
|
20230721,163600,431821430,19840,19840,19840,19840,0
|
|
20230721,163500,431821430,19840,19840,19840,19840,7860
|
|
20230721,163400,431821430,19840,19840,19840,19840,0
|
|
20230721,163300,431821430,19840,19840,19840,19840,0
|
|
20230721,163200,431821430,19840,19840,19840,19840,0
|
|
20230721,163100,431821430,19840,19840,19840,19840,0
|
|
20230721,163000,431821430,19840,19840,19840,19840,0
|
|
20230721,162900,431821430,19840,19840,19840,19840,0
|
|
20230721,162800,431821430,19840,19840,19840,19840,0
|
|
20230721,162700,431821430,19840,19840,19840,19840,0
|
|
20230721,162600,431821430,19840,19840,19840,19840,0
|
|
20230721,162500,431821430,19840,19840,19840,19840,0
|
|
20230721,162400,431821430,19840,19840,19840,19840,0
|
|
20230721,162300,431821430,19840,19840,19840,19840,0
|
|
20230721,162200,431821430,19840,19840,19840,19840,0
|
|
20230721,162100,431821430,19840,19840,19840,19840,0
|
|
20230721,162000,431821430,19840,19840,19840,19840,0
|
|
20230721,161900,431821430,19840,19840,19840,19840,0
|
|
20230721,161800,431821430,19840,19840,19840,19840,0
|
|
20230721,161700,431821430,19840,19840,19840,19840,0
|
|
20230721,161600,431821430,19840,19840,19840,19840,0
|
|
20230721,161500,431821430,19840,19840,19840,19840,0
|
|
20230721,161400,431821430,19840,19840,19840,19840,0
|
|
20230721,161300,431821430,19840,19840,19840,19840,0
|
|
20230721,161200,431821430,19840,19840,19840,19840,0
|
|
20230721,161100,431821430,19840,19840,19840,19840,0
|
|
20230721,161000,431821430,19840,19840,19840,19840,0
|
|
20230721,160900,431821430,19840,19840,19840,19840,0
|
|
20230721,160800,431821430,19840,19840,19840,19840,0
|
|
20230721,160700,431821430,19840,19840,19840,19840,0
|
|
20230721,160600,431821430,19840,19840,19840,19840,0
|
|
20230721,160500,431821430,19840,19840,19840,19840,7860
|
|
20230721,160400,431821430,19840,19840,19840,19840,0
|
|
20230721,160300,431821430,19840,19840,19840,19840,0
|
|
20230721,160200,431821430,19840,19840,19840,19840,0
|
|
20230721,160100,431821430,19840,19840,19840,19840,0
|
|
20230721,160000,431821430,19840,19840,19840,19840,0
|
|
20230721,155900,431821430,19840,19840,19840,19840,0
|
|
20230721,155800,431821430,19840,19840,19840,19840,0
|
|
20230721,155700,431821430,19840,19840,19840,19840,0
|
|
20230721,155600,431821430,19840,19840,19840,19840,0
|
|
20230721,155500,431821430,19840,19840,19840,19840,0
|
|
20230721,155400,431821430,19840,19840,19840,19840,0
|
|
20230721,155300,431821430,19840,19840,19840,19840,0
|
|
20230721,155200,431821430,19840,19840,19840,19840,0
|
|
20230721,155100,431821430,19840,19840,19840,19840,0
|
|
20230721,155000,431821430,19840,19840,19840,19840,0
|
|
20230721,154900,431821430,19840,19840,19840,19840,0
|
|
20230721,154800,431821430,19840,19840,19840,19840,0
|
|
20230721,154700,431821430,19840,19840,19840,19840,0
|
|
20230721,154600,431821430,19840,19840,19840,19840,0
|
|
20230721,154500,431821430,19840,19840,19840,19840,0
|
|
20230721,154400,431821430,19840,19840,19840,19840,0
|
|
20230721,154300,431821430,19840,19840,19840,19840,0
|
|
20230721,154200,431821430,19840,19840,19840,19840,0
|
|
20230721,154100,431821430,19840,19840,19840,19840,0
|
|
20230721,154000,431821430,19840,19840,19840,19840,0
|
|
20230721,153900,431821430,19840,19840,19840,19840,0
|
|
20230721,153800,431821430,19840,19840,19840,19840,0
|
|
20230721,153700,431821430,19840,19840,19840,19840,0
|
|
20230721,153600,431821430,19840,19840,19840,19840,0
|
|
20230721,153500,431821430,19840,19840,19840,19840,7860
|
|
20230721,153400,431821430,19840,19840,19840,19840,0
|
|
20230721,153300,431821430,19840,19840,19840,19840,0
|
|
20230721,153200,431821430,19840,19840,19840,19840,0
|
|
20230721,153100,431821430,19840,19840,19840,19840,0
|
|
20230721,153000,431821430,19840,19840,19840,19840,7860
|
|
20230721,152900,275879030,19790,19790,19790,19790,0
|
|
20230721,152800,275879030,19790,19790,19790,19790,0
|
|
20230721,152700,275879030,19790,19790,19790,19790,0
|
|
20230721,152600,275879030,19790,19790,19790,19790,0
|
|
20230721,152500,275879030,19790,19790,19790,19790,0
|
|
20230721,152400,275879030,19790,19790,19790,19790,0
|
|
20230721,152300,275879030,19790,19790,19790,19790,0
|
|
20230721,152200,275879030,19790,19790,19790,19790,0
|
|
20230721,152100,275879030,19790,19790,19790,19790,0
|
|
20230721,152000,275879030,19790,19790,19790,19790,0
|
|
20230721,151900,275879030,19790,19550,19790,19520,1630
|
|
20230721,151800,243959590,19540,19500,19540,19460,1655
|
|
20230721,151700,211714240,19510,19430,19520,19430,3454
|
|
20230721,151600,144471590,19420,19410,19420,19400,938
|
|
20230721,151500,126258110,19420,19420,19420,19420,0
|
|
20230721,151400,126258110,19420,19420,19420,19420,1
|
|
20230721,151300,126238690,19420,19390,19420,19390,386
|
|
20230721,151200,118748770,19380,19380,19380,19380,50
|
|
20230721,151100,117779770,19390,19390,19390,19390,0
|
|
20230721,151000,117779770,19390,19390,19390,19390,0
|
|
20230721,150900,117779770,19390,19390,19390,19390,108
|
|
20230721,150800,115685650,19390,19390,19390,19390,0
|
|
20230721,150700,115685650,19390,19370,19390,19370,437
|
|
20230721,150600,107214330,19360,19320,19360,19320,757
|
|
20230721,150500,92572380,19300,19300,19300,19300,0
|
|
20230721,150400,92572380,19300,19300,19300,19300,0
|
|
20230721,150300,92572380,19300,19300,19300,19300,0
|
|
20230721,150200,92572380,19300,19310,19310,19300,45
|
|
20230721,150100,91703670,19300,19300,19300,19300,43
|
|
20230721,150000,90873770,19300,19300,19300,19300,0
|
|
20230721,145900,90873770,19300,19300,19300,19300,0
|
|
20230721,145800,90873770,19300,19300,19300,19300,0
|
|
20230721,145700,90873770,19300,19290,19300,19290,11
|
|
20230721,145600,90661480,19290,19290,19290,19290,0
|
|
20230721,145500,90661480,19290,19290,19290,19290,0
|
|
20230721,145400,90661480,19290,19290,19290,19290,0
|
|
20230721,145300,90661480,19290,19290,19290,19290,0
|
|
20230721,145200,90661480,19290,19290,19290,19290,0
|
|
20230721,145100,90661480,19290,19290,19290,19290,0
|
|
20230721,145000,90661480,19290,19290,19290,19290,0
|
|
20230721,144900,90661480,19290,19290,19290,19290,0
|
|
20230721,144800,90661480,19290,19290,19290,19290,0
|
|
20230721,144700,90661480,19290,19290,19290,19290,0
|
|
20230721,144600,90661480,19290,19290,19290,19290,0
|
|
20230721,144500,90661480,19290,19290,19290,19290,0
|
|
20230721,144400,90661480,19290,19290,19290,19290,0
|
|
20230721,144300,90661480,19290,19290,19290,19290,0
|
|
20230721,144200,90661480,19290,19290,19290,19290,0
|
|
20230721,144100,90661480,19290,19290,19290,19290,80
|
|
20230721,144000,89118280,19300,19300,19300,19300,0
|
|
20230721,143900,89118280,19300,19300,19300,19300,0
|
|
20230721,143800,89118280,19300,19300,19300,19300,0
|
|
20230721,143700,89118280,19300,19300,19300,19300,0
|
|
20230721,143600,89118280,19300,19300,19300,19300,33
|
|
20230721,143500,88481380,19300,19300,19300,19300,0
|
|
20230721,143400,88481380,19300,19300,19300,19300,5
|
|
20230721,143300,88384880,19300,19300,19300,19300,0
|
|
20230721,143200,88384880,19300,19300,19300,19300,0
|
|
20230721,143100,88384880,19300,19300,19300,19300,0
|
|
20230721,143000,88384880,19300,19300,19300,19300,0
|
|
20230721,142900,88384880,19300,19310,19310,19300,207
|
|
20230721,142800,84388510,19310,19310,19310,19310,0
|
|
20230721,142700,84388510,19310,19310,19310,19310,0
|
|
20230721,142600,84388510,19310,19310,19310,19310,0
|
|
20230721,142500,84388510,19310,19310,19310,19310,0
|
|
20230721,142400,84388510,19310,19310,19310,19310,0
|
|
20230721,142300,84388510,19310,19310,19310,19310,0
|
|
20230721,142200,84388510,19310,19310,19310,19310,0
|
|
20230721,142100,84388510,19310,19310,19310,19310,0
|
|
20230721,142000,84388510,19310,19310,19310,19310,0
|
|
20230721,141900,84388510,19310,19310,19310,19310,0
|
|
20230721,141800,84388510,19310,19310,19310,19310,0
|
|
20230721,141700,84388510,19310,19310,19310,19310,229
|
|
20230721,141600,79966520,19310,19310,19310,19310,0
|
|
20230721,141500,79966520,19310,19310,19310,19310,0
|
|
20230721,141400,79966520,19310,19310,19310,19310,21
|
|
20230721,141300,79561010,19310,19310,19310,19310,10
|
|
20230721,141200,79367910,19320,19320,19320,19320,0
|
|
20230721,141100,79367910,19320,19320,19320,19320,0
|
|
20230721,141000,79367910,19320,19320,19320,19320,5
|
|
20230721,140900,79271310,19320,19330,19330,19320,34
|
|
20230721,140800,78614100,19340,19340,19340,19340,0
|
|
20230721,140700,78614100,19340,19340,19340,19340,0
|
|
20230721,140600,78614100,19340,19340,19340,19340,0
|
|
20230721,140500,78614100,19340,19340,19340,19340,0
|
|
20230721,140400,78614100,19340,19340,19340,19340,0
|
|
20230721,140300,78614100,19340,19340,19340,19340,0
|
|
20230721,140200,78614100,19340,19340,19340,19340,0
|
|
20230721,140100,78614100,19340,19340,19340,19340,5
|
|
20230721,140000,78517400,19340,19340,19340,19340,0
|
|
20230721,135900,78517400,19340,19340,19340,19340,0
|
|
20230721,135800,78517400,19340,19340,19340,19340,0
|
|
20230721,135700,78517400,19340,19340,19340,19340,0
|
|
20230721,135600,78517400,19340,19340,19340,19340,0
|
|
20230721,135500,78517400,19340,19340,19340,19340,0
|
|
20230721,135400,78517400,19340,19340,19340,19340,0
|
|
20230721,135300,78517400,19340,19340,19340,19340,0
|
|
20230721,135200,78517400,19340,19340,19340,19340,0
|
|
20230721,135100,78517400,19340,19340,19340,19340,2
|
|
20230721,135000,78478720,19340,19340,19340,19340,0
|
|
20230721,134900,78478720,19340,19340,19340,19340,0
|
|
20230721,134800,78478720,19340,19340,19340,19340,0
|
|
20230721,134700,78478720,19340,19340,19340,19340,16
|
|
20230721,134600,78169280,19340,19340,19340,19340,1
|
|
20230721,134500,78149940,19300,19340,19340,19300,218
|
|
20230721,134400,73937300,19350,19350,19350,19350,0
|
|
20230721,134300,73937300,19350,19350,19350,19350,0
|
|
20230721,134200,73937300,19350,19350,19350,19350,0
|
|
20230721,134100,73937300,19350,19350,19350,19350,2
|
|
20230721,134000,73898600,19340,19340,19340,19340,0
|
|
20230721,133900,73898600,19340,19340,19340,19340,0
|
|
20230721,133800,73898600,19340,19340,19340,19340,0
|
|
20230721,133700,73898600,19340,19340,19340,19340,0
|
|
20230721,133600,73898600,19340,19340,19340,19340,0
|
|
20230721,133500,73898600,19340,19340,19340,19340,0
|
|
20230721,133400,73898600,19340,19340,19340,19340,0
|
|
20230721,133300,73898600,19340,19340,19340,19340,0
|
|
20230721,133200,73898600,19340,19340,19340,19340,1
|
|
20230721,133100,73879260,19340,19340,19340,19340,4
|
|
20230721,133000,73801900,19340,19340,19340,19340,35
|
|
20230721,132900,73125000,19330,19330,19330,19330,0
|
|
20230721,132800,73125000,19330,19330,19330,19330,0
|
|
20230721,132700,73125000,19330,19330,19330,19330,0
|
|
20230721,132600,73125000,19330,19330,19330,19330,0
|
|
20230721,132500,73125000,19330,19330,19330,19330,0
|
|
20230721,132400,73125000,19330,19330,19330,19330,0
|
|
20230721,132300,73125000,19330,19330,19330,19330,0
|
|
20230721,132200,73125000,19330,19330,19330,19330,0
|
|
20230721,132100,73125000,19330,19330,19330,19330,1
|
|
20230721,132000,73105670,19330,19330,19330,19330,0
|
|
20230721,131900,73105670,19330,19330,19340,19330,5
|
|
20230721,131800,73008990,19330,19330,19330,19330,0
|
|
20230721,131700,73008990,19330,19330,19330,19330,14
|
|
20230721,131600,72738370,19330,19330,19330,19330,0
|
|
20230721,131500,72738370,19330,19330,19330,19330,0
|
|
20230721,131400,72738370,19330,19330,19330,19330,3
|
|
20230721,131300,72680380,19340,19340,19340,19340,0
|
|
20230721,131200,72680380,19340,19340,19340,19340,10
|
|
20230721,131100,72486980,19330,19330,19330,19330,0
|
|
20230721,131000,72486980,19330,19330,19330,19330,0
|
|
20230721,130900,72486980,19330,19330,19330,19330,0
|
|
20230721,130800,72486980,19330,19330,19330,19330,0
|
|
20230721,130700,72486980,19330,19330,19330,19330,0
|
|
20230721,130600,72486980,19330,19330,19330,19330,0
|
|
20230721,130500,72486980,19330,19330,19330,19330,0
|
|
20230721,130400,72486980,19330,19330,19330,19330,0
|
|
20230721,130300,72486980,19330,19330,19330,19330,0
|
|
20230721,130200,72486980,19330,19330,19330,19330,14
|
|
20230721,130100,72216360,19330,19330,19330,19330,2
|
|
20230721,130000,72177700,19340,19320,19340,19320,5
|
|
20230721,125900,72081050,19320,19330,19330,19320,51
|
|
20230721,125800,71095230,19320,19320,19320,19320,0
|
|
20230721,125700,71095230,19320,19320,19320,19320,0
|
|
20230721,125600,71095230,19320,19320,19320,19320,0
|
|
20230721,125500,71095230,19320,19320,19320,19320,0
|
|
20230721,125400,71095230,19320,19320,19320,19320,0
|
|
20230721,125300,71095230,19320,19320,19320,19320,0
|
|
20230721,125200,71095230,19320,19320,19320,19320,0
|
|
20230721,125100,71095230,19320,19320,19320,19320,0
|
|
20230721,125000,71095230,19320,19320,19320,19320,0
|
|
20230721,124900,71095230,19320,19320,19320,19320,0
|
|
20230721,124800,71095230,19320,19320,19320,19320,1
|
|
20230721,124700,71075910,19320,19320,19320,19320,0
|
|
20230721,124600,71075910,19320,19320,19320,19320,0
|
|
20230721,124500,71075910,19320,19320,19320,19320,0
|
|
20230721,124400,71075910,19320,19320,19320,19320,0
|
|
20230721,124300,71075910,19320,19320,19320,19320,0
|
|
20230721,124200,71075910,19320,19320,19320,19320,0
|
|
20230721,124100,71075910,19320,19320,19320,19320,0
|
|
20230721,124000,71075910,19320,19320,19320,19320,2
|
|
20230721,123900,71037270,19320,19320,19320,19320,1
|
|
20230721,123800,71017950,19320,19320,19320,19320,0
|
|
20230721,123700,71017950,19320,19330,19330,19320,37
|
|
20230721,123600,70302750,19330,19330,19330,19330,14
|
|
20230721,123500,70032130,19310,19310,19310,19310,0
|
|
20230721,123400,70032130,19310,19310,19310,19310,0
|
|
20230721,123300,70032130,19310,19310,19310,19310,0
|
|
20230721,123200,70032130,19310,19310,19310,19310,0
|
|
20230721,123100,70032130,19310,19310,19310,19310,0
|
|
20230721,123000,70032130,19310,19310,19310,19310,0
|
|
20230721,122900,70032130,19310,19310,19310,19310,0
|
|
20230721,122800,70032130,19310,19310,19310,19310,0
|
|
20230721,122700,70032130,19310,19310,19310,19310,0
|
|
20230721,122600,70032130,19310,19310,19310,19310,0
|
|
20230721,122500,70032130,19310,19310,19310,19310,0
|
|
20230721,122400,70032130,19310,19310,19310,19310,0
|
|
20230721,122300,70032130,19310,19310,19310,19310,0
|
|
20230721,122200,70032130,19310,19310,19310,19310,0
|
|
20230721,122100,70032130,19310,19310,19310,19310,9
|
|
20230721,122000,69858340,19320,19320,19320,19320,0
|
|
20230721,121900,69858340,19320,19320,19330,19320,1005
|
|
20230721,121800,50432620,19310,19310,19320,19310,29
|
|
20230721,121700,49872590,19320,19320,19320,19320,0
|
|
20230721,121600,49872590,19320,19320,19320,19320,0
|
|
20230721,121500,49872590,19320,19320,19320,19320,5
|
|
20230721,121400,49775990,19310,19310,19310,19310,0
|
|
20230721,121300,49775990,19310,19310,19310,19310,0
|
|
20230721,121200,49775990,19310,19310,19310,19310,0
|
|
20230721,121100,49775990,19310,19310,19310,19310,0
|
|
20230721,121000,49775990,19310,19310,19310,19310,0
|
|
20230721,120900,49775990,19310,19310,19310,19310,1
|
|
20230721,120800,49756680,19310,19310,19310,19310,1
|
|
20230721,120700,49737370,19300,19320,19320,19300,39
|
|
20230721,120600,48984430,19310,19310,19310,19310,0
|
|
20230721,120500,48984430,19310,19310,19310,19310,0
|
|
20230721,120400,48984430,19310,19310,19310,19310,0
|
|
20230721,120300,48984430,19310,19310,19310,19310,0
|
|
20230721,120200,48984430,19310,19310,19310,19310,0
|
|
20230721,120100,48984430,19310,19310,19310,19310,0
|
|
20230721,120000,48984430,19310,19310,19310,19310,1
|
|
20230721,115900,48965120,19320,19320,19320,19320,0
|
|
20230721,115800,48965120,19320,19320,19320,19320,33
|
|
20230721,115700,48327560,19310,19310,19310,19310,0
|
|
20230721,115600,48327560,19310,19310,19310,19310,0
|
|
20230721,115500,48327560,19310,19310,19310,19310,1
|
|
20230721,115400,48308250,19330,19330,19330,19330,0
|
|
20230721,115300,48308250,19330,19330,19330,19330,0
|
|
20230721,115200,48308250,19330,19330,19330,19330,0
|
|
20230721,115100,48308250,19330,19330,19330,19330,0
|
|
20230721,115000,48308250,19330,19330,19330,19330,0
|
|
20230721,114900,48308250,19330,19330,19330,19330,0
|
|
20230721,114800,48308250,19330,19330,19330,19330,0
|
|
20230721,114700,48308250,19330,19330,19330,19330,0
|
|
20230721,114600,48308250,19330,19330,19330,19330,0
|
|
20230721,114500,48308250,19330,19330,19330,19330,0
|
|
20230721,114400,48308250,19330,19330,19330,19330,0
|
|
20230721,114300,48308250,19330,19330,19330,19330,0
|
|
20230721,114200,48308250,19330,19330,19330,19330,10
|
|
20230721,114100,48114950,19340,19340,19340,19340,34
|
|
20230721,114000,47457390,19340,19340,19340,19340,1
|
|
20230721,113900,47438050,19350,19340,19350,19340,55
|
|
20230721,113800,46374340,19340,19340,19340,19340,0
|
|
20230721,113700,46374340,19340,19340,19340,19340,5
|
|
20230721,113600,46277640,19340,19340,19340,19340,0
|
|
20230721,113500,46277640,19340,19340,19340,19340,61
|
|
20230721,113400,45097900,19310,19310,19310,19310,0
|
|
20230721,113300,45097900,19310,19310,19310,19310,0
|
|
20230721,113200,45097900,19310,19310,19310,19310,0
|
|
20230721,113100,45097900,19310,19310,19310,19310,0
|
|
20230721,113000,45097900,19310,19310,19310,19310,0
|
|
20230721,112900,45097900,19310,19310,19310,19310,0
|
|
20230721,112800,45097900,19310,19310,19310,19310,0
|
|
20230721,112700,45097900,19310,19310,19310,19310,0
|
|
20230721,112600,45097900,19310,19310,19310,19310,0
|
|
20230721,112500,45097900,19310,19310,19310,19310,0
|
|
20230721,112400,45097900,19310,19310,19310,19310,0
|
|
20230721,112300,45097900,19310,19310,19310,19310,0
|
|
20230721,112200,45097900,19310,19310,19310,19310,0
|
|
20230721,112100,45097900,19310,19310,19310,19310,1
|
|
20230721,112000,45078590,19300,19300,19300,19300,5
|
|
20230721,111900,44982090,19300,19300,19300,19300,0
|
|
20230721,111800,44982090,19300,19300,19300,19300,0
|
|
20230721,111700,44982090,19300,19300,19300,19300,4
|
|
20230721,111600,44904890,19300,19300,19300,19300,207
|
|
20230721,111500,40909790,19310,19310,19310,19310,1
|
|
20230721,111400,40890480,19310,19310,19310,19310,0
|
|
20230721,111300,40890480,19310,19310,19310,19310,1
|
|
20230721,111200,40871170,19310,19330,19330,19310,76
|
|
20230721,111100,39402110,19330,19330,19330,19330,0
|
|
20230721,111000,39402110,19330,19330,19330,19330,0
|
|
20230721,110900,39402110,19330,19330,19330,19330,6
|
|
20230721,110800,39286130,19330,19330,19330,19330,1
|
|
20230721,110700,39266800,19330,19330,19330,19330,1
|
|
20230721,110600,39247470,19340,19340,19340,19340,33
|
|
20230721,110500,38609250,19340,19340,19340,19340,0
|
|
20230721,110400,38609250,19340,19340,19340,19340,1
|
|
20230721,110300,38589910,19340,19340,19340,19340,1
|
|
20230721,110200,38570570,19340,19340,19340,19330,52
|
|
20230721,110100,37564900,19340,19340,19340,19340,0
|
|
20230721,110000,37564900,19340,19340,19340,19340,0
|
|
20230721,105900,37564900,19340,19340,19340,19340,0
|
|
20230721,105800,37564900,19340,19340,19340,19340,0
|
|
20230721,105700,37564900,19340,19340,19340,19340,1
|
|
20230721,105600,37545560,19340,19340,19340,19340,19
|
|
20230721,105500,37178100,19340,19340,19340,19340,17
|
|
20230721,105400,36849320,19340,19340,19340,19340,8
|
|
20230721,105300,36694600,19340,19340,19340,19340,46
|
|
20230721,105200,35804960,19340,19340,19340,19340,0
|
|
20230721,105100,35804960,19340,19340,19340,19340,3
|
|
20230721,105000,35746940,19330,19330,19330,19330,0
|
|
20230721,104900,35746940,19330,19330,19330,19330,0
|
|
20230721,104800,35746940,19330,19330,19330,19330,0
|
|
20230721,104700,35746940,19330,19330,19330,19330,1
|
|
20230721,104600,35727610,19330,19330,19330,19330,18
|
|
20230721,104500,35379670,19320,19320,19320,19320,22
|
|
20230721,104400,34954630,19310,19310,19310,19310,0
|
|
20230721,104300,34954630,19310,19310,19310,19310,0
|
|
20230721,104200,34954630,19310,19310,19310,19310,0
|
|
20230721,104100,34954630,19310,19310,19310,19310,0
|
|
20230721,104000,34954630,19310,19310,19310,19310,0
|
|
20230721,103900,34954630,19310,19310,19310,19310,0
|
|
20230721,103800,34954630,19310,19300,19310,19300,9
|
|
20230721,103700,34780890,19300,19300,19300,19300,0
|
|
20230721,103600,34780890,19300,19300,19300,19300,2
|
|
20230721,103500,34742290,19300,19300,19300,19300,0
|
|
20230721,103400,34742290,19300,19300,19300,19300,0
|
|
20230721,103300,34742290,19300,19300,19300,19300,0
|
|
20230721,103200,34742290,19300,19300,19300,19300,0
|
|
20230721,103100,34742290,19300,19300,19300,19300,0
|
|
20230721,103000,34742290,19300,19300,19300,19300,0
|
|
20230721,102900,34742290,19300,19300,19300,19300,13
|
|
20230721,102800,34491390,19300,19300,19300,19300,0
|
|
20230721,102700,34491390,19300,19300,19300,19300,1
|
|
20230721,102600,34472090,19290,19290,19290,19290,0
|
|
20230721,102500,34472090,19290,19290,19290,19290,10
|
|
20230721,102400,34279190,19290,19290,19290,19290,2
|
|
20230721,102300,34240610,19300,19300,19300,19300,0
|
|
20230721,102200,34240610,19300,19300,19300,19300,1
|
|
20230721,102100,34221310,19290,19290,19290,19290,0
|
|
20230721,102000,34221310,19290,19290,19290,19290,0
|
|
20230721,101900,34221310,19290,19290,19290,19290,0
|
|
20230721,101800,34221310,19290,19290,19290,19290,0
|
|
20230721,101700,34221310,19290,19290,19290,19290,0
|
|
20230721,101600,34221310,19290,19290,19290,19290,0
|
|
20230721,101500,34221310,19290,19290,19290,19290,4
|
|
20230721,101400,34144150,19300,19300,19300,19300,0
|
|
20230721,101300,34144150,19300,19300,19300,19300,0
|
|
20230721,101200,34144150,19300,19300,19300,19300,0
|
|
20230721,101100,34144150,19300,19300,19300,19300,0
|
|
20230721,101000,34144150,19300,19300,19300,19300,0
|
|
20230721,100900,34144150,19300,19300,19300,19300,0
|
|
20230721,100800,34144150,19300,19300,19300,19300,0
|
|
20230721,100700,34144150,19300,19300,19300,19300,0
|
|
20230721,100600,34144150,19300,19300,19300,19300,0
|
|
20230721,100500,34144150,19300,19300,19300,19300,0
|
|
20230721,100400,34144150,19300,19300,19300,19300,0
|
|
20230721,100300,34144150,19300,19300,19300,19300,0
|
|
20230721,100200,34144150,19300,19300,19300,19300,0
|
|
20230721,100100,34144150,19300,19300,19300,19300,0
|
|
20230721,100000,34144150,19300,19300,19300,19300,0
|
|
20230721,095900,34144150,19300,19300,19300,19300,0
|
|
20230721,095800,34144150,19300,19300,19300,19300,0
|
|
20230721,095700,34144150,19300,19300,19300,19300,3
|
|
20230721,095600,34086250,19340,19340,19340,19340,13
|
|
20230721,095500,33834830,19340,19340,19340,19340,189
|
|
20230721,095400,30179570,19310,19310,19310,19310,55
|
|
20230721,095300,29117520,19280,19280,19280,19280,0
|
|
20230721,095200,29117520,19280,19280,19280,19280,0
|
|
20230721,095100,29117520,19280,19280,19280,19280,0
|
|
20230721,095000,29117520,19280,19280,19280,19280,6
|
|
20230721,094900,29001840,19280,19280,19280,19280,1
|
|
20230721,094800,28982560,19290,19280,19290,19280,30
|
|
20230721,094700,28403960,19280,19280,19280,19280,0
|
|
20230721,094600,28403960,19280,19280,19280,19280,0
|
|
20230721,094500,28403960,19280,19280,19280,19280,0
|
|
20230721,094400,28403960,19280,19290,19290,19280,42
|
|
20230721,094300,27594000,19290,19300,19300,19290,118
|
|
20230721,094200,25317730,19300,19300,19300,19300,2
|
|
20230721,094100,25279130,19300,19300,19300,19300,8
|
|
20230721,094000,25124730,19290,19290,19290,19290,0
|
|
20230721,093900,25124730,19290,19290,19290,19290,0
|
|
20230721,093800,25124730,19290,19290,19290,19290,1
|
|
20230721,093700,25105440,19300,19300,19300,19300,1
|
|
20230721,093600,25086140,19300,19300,19300,19300,1
|
|
20230721,093500,25066840,19300,19300,19300,19300,2
|
|
20230721,093400,25028240,19300,19300,19300,19300,0
|
|
20230721,093300,25028240,19300,19300,19300,19300,1
|
|
20230721,093200,25008940,19300,19300,19300,19300,1
|
|
20230721,093100,24989640,19310,19310,19310,19310,0
|
|
20230721,093000,24989640,19310,19310,19310,19310,0
|
|
20230721,092900,24989640,19310,19310,19310,19310,0
|
|
20230721,092800,24989640,19310,19310,19310,19310,1
|
|
20230721,092700,24970330,19320,19320,19320,19320,0
|
|
20230721,092600,24970330,19320,19320,19320,19320,3
|
|
20230721,092500,24912370,19260,19300,19300,19260,313
|
|
20230721,092400,18880480,19310,19310,19310,19310,0
|
|
20230721,092300,18880480,19310,19310,19310,19310,87
|
|
20230721,092200,17200510,19310,19310,19310,19310,0
|
|
20230721,092100,17200510,19310,19310,19310,19310,0
|
|
20230721,092000,17200510,19310,19320,19320,19310,7
|
|
20230721,091900,17065320,19320,19320,19320,19320,0
|
|
20230721,091800,17065320,19320,19320,19320,19320,4
|
|
20230721,091700,16988040,19330,19330,19330,19330,2
|
|
20230721,091600,16949380,19340,19340,19340,19340,0
|
|
20230721,091500,16949380,19340,19340,19340,19340,1
|
|
20230721,091400,16930040,19350,19350,19350,19350,2
|
|
20230721,091300,16891340,19350,19350,19360,19350,5
|
|
20230721,091200,16794580,19360,19360,19360,19360,1
|
|
20230721,091100,16775220,19360,19360,19360,19360,0
|
|
20230721,091000,16775220,19360,19360,19360,19360,5
|
|
20230721,090900,16678420,19360,19360,19360,19360,80
|
|
20230721,090800,15129620,19360,19360,19360,19360,15
|
|
20230721,090700,14839220,19360,19360,19360,19360,1
|
|
20230721,090600,14819860,19370,19390,19390,19370,182
|
|
20230721,090500,11293900,19370,19390,19390,19370,5
|
|
20230721,090400,11196970,19390,19390,19390,19390,0
|
|
20230721,090300,11196970,19390,19390,19390,19380,18
|
|
20230721,090200,10848070,19390,19390,19390,19390,6
|
|
20230721,090100,10731730,19410,19410,19410,19410,0
|
|
20230721,090000,10731730,19410,19450,19500,19400,551
|