613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,191000,189801570,11320,11320,11320,11320,859
|
|
20230710,190900,189801570,11320,11320,11320,11320,0
|
|
20230710,190800,189801570,11320,11320,11320,11320,0
|
|
20230710,190700,189801570,11320,11320,11320,11320,0
|
|
20230710,190600,189801570,11320,11320,11320,11320,0
|
|
20230710,190500,189801570,11320,11320,11320,11320,0
|
|
20230710,190400,189801570,11320,11320,11320,11320,0
|
|
20230710,190300,189801570,11320,11320,11320,11320,0
|
|
20230710,190200,189801570,11320,11320,11320,11320,0
|
|
20230710,190100,189801570,11320,11320,11320,11320,0
|
|
20230710,190000,189801570,11320,11320,11320,11320,0
|
|
20230710,185900,189801570,11320,11320,11320,11320,0
|
|
20230710,185800,189801570,11320,11320,11320,11320,0
|
|
20230710,185700,189801570,11320,11320,11320,11320,0
|
|
20230710,185600,189801570,11320,11320,11320,11320,0
|
|
20230710,185500,189801570,11320,11320,11320,11320,0
|
|
20230710,185400,189801570,11320,11320,11320,11320,0
|
|
20230710,185300,189801570,11320,11320,11320,11320,0
|
|
20230710,185200,189801570,11320,11320,11320,11320,0
|
|
20230710,185100,189801570,11320,11320,11320,11320,0
|
|
20230710,185000,189801570,11320,11320,11320,11320,0
|
|
20230710,184900,189801570,11320,11320,11320,11320,0
|
|
20230710,184800,189801570,11320,11320,11320,11320,0
|
|
20230710,184700,189801570,11320,11320,11320,11320,0
|
|
20230710,184600,189801570,11320,11320,11320,11320,0
|
|
20230710,184500,189801570,11320,11320,11320,11320,0
|
|
20230710,184400,189801570,11320,11320,11320,11320,0
|
|
20230710,184300,189801570,11320,11320,11320,11320,0
|
|
20230710,184200,189801570,11320,11320,11320,11320,0
|
|
20230710,184100,189801570,11320,11320,11320,11320,0
|
|
20230710,184000,189801570,11320,11320,11320,11320,859
|
|
20230710,183900,189801570,11320,11320,11320,11320,0
|
|
20230710,183800,189801570,11320,11320,11320,11320,0
|
|
20230710,183700,189801570,11320,11320,11320,11320,0
|
|
20230710,183600,189801570,11320,11320,11320,11320,0
|
|
20230710,183500,189801570,11320,11320,11320,11320,0
|
|
20230710,183400,189801570,11320,11320,11320,11320,0
|
|
20230710,183300,189801570,11320,11320,11320,11320,0
|
|
20230710,183200,189801570,11320,11320,11320,11320,0
|
|
20230710,183100,189801570,11320,11320,11320,11320,0
|
|
20230710,183000,189801570,11320,11320,11320,11320,0
|
|
20230710,182900,189801570,11320,11320,11320,11320,0
|
|
20230710,182800,189801570,11320,11320,11320,11320,0
|
|
20230710,182700,189801570,11320,11320,11320,11320,0
|
|
20230710,182600,189801570,11320,11320,11320,11320,0
|
|
20230710,182500,189801570,11320,11320,11320,11320,0
|
|
20230710,182400,189801570,11320,11320,11320,11320,0
|
|
20230710,182300,189801570,11320,11320,11320,11320,0
|
|
20230710,182200,189801570,11320,11320,11320,11320,0
|
|
20230710,182100,189801570,11320,11320,11320,11320,0
|
|
20230710,182000,189801570,11320,11320,11320,11320,0
|
|
20230710,181900,189801570,11320,11320,11320,11320,0
|
|
20230710,181800,189801570,11320,11320,11320,11320,0
|
|
20230710,181700,189801570,11320,11320,11320,11320,0
|
|
20230710,181600,189801570,11320,11320,11320,11320,0
|
|
20230710,181500,189801570,11320,11320,11320,11320,0
|
|
20230710,181400,189801570,11320,11320,11320,11320,0
|
|
20230710,181300,189801570,11320,11320,11320,11320,0
|
|
20230710,181200,189801570,11320,11320,11320,11320,0
|
|
20230710,181100,189801570,11320,11320,11320,11320,0
|
|
20230710,181000,189801570,11320,11320,11320,11320,859
|
|
20230710,180900,189801570,11320,11320,11320,11320,0
|
|
20230710,180800,189801570,11320,11320,11320,11320,0
|
|
20230710,180700,189801570,11320,11320,11320,11320,0
|
|
20230710,180600,189801570,11320,11320,11320,11320,0
|
|
20230710,180500,189801570,11320,11320,11320,11320,0
|
|
20230710,180400,189801570,11320,11320,11320,11320,0
|
|
20230710,180300,189801570,11320,11320,11320,11320,0
|
|
20230710,180200,189801570,11320,11320,11320,11320,0
|
|
20230710,180100,189801570,11320,11320,11320,11320,0
|
|
20230710,180000,189801570,11320,11320,11320,11320,0
|
|
20230710,175900,189801570,11320,11320,11320,11320,0
|
|
20230710,175800,189801570,11320,11320,11320,11320,0
|
|
20230710,175700,189801570,11320,11320,11320,11320,0
|
|
20230710,175600,189801570,11320,11320,11320,11320,0
|
|
20230710,175500,189801570,11320,11320,11320,11320,0
|
|
20230710,175400,189801570,11320,11320,11320,11320,0
|
|
20230710,175300,189801570,11320,11320,11320,11320,0
|
|
20230710,175200,189801570,11320,11320,11320,11320,0
|
|
20230710,175100,189801570,11320,11320,11320,11320,0
|
|
20230710,175000,189801570,11320,11320,11320,11320,0
|
|
20230710,174900,189801570,11320,11320,11320,11320,0
|
|
20230710,174800,189801570,11320,11320,11320,11320,0
|
|
20230710,174700,189801570,11320,11320,11320,11320,0
|
|
20230710,174600,189801570,11320,11320,11320,11320,0
|
|
20230710,174500,189801570,11320,11320,11320,11320,0
|
|
20230710,174400,189801570,11320,11320,11320,11320,0
|
|
20230710,174300,189801570,11320,11320,11320,11320,0
|
|
20230710,174200,189801570,11320,11320,11320,11320,0
|
|
20230710,174100,189801570,11320,11320,11320,11320,0
|
|
20230710,174000,189801570,11320,11320,11320,11320,859
|
|
20230710,173900,189801570,11320,11320,11320,11320,0
|
|
20230710,173800,189801570,11320,11320,11320,11320,0
|
|
20230710,173700,189801570,11320,11320,11320,11320,0
|
|
20230710,173600,189801570,11320,11320,11320,11320,0
|
|
20230710,173500,189801570,11320,11320,11320,11320,0
|
|
20230710,173400,189801570,11320,11320,11320,11320,0
|
|
20230710,173300,189801570,11320,11320,11320,11320,0
|
|
20230710,173200,189801570,11320,11320,11320,11320,0
|
|
20230710,173100,189801570,11320,11320,11320,11320,0
|
|
20230710,173000,189801570,11320,11320,11320,11320,0
|
|
20230710,172900,189801570,11320,11320,11320,11320,0
|
|
20230710,172800,189801570,11320,11320,11320,11320,0
|
|
20230710,172700,189801570,11320,11320,11320,11320,0
|
|
20230710,172600,189801570,11320,11320,11320,11320,0
|
|
20230710,172500,189801570,11320,11320,11320,11320,0
|
|
20230710,172400,189801570,11320,11320,11320,11320,0
|
|
20230710,172300,189801570,11320,11320,11320,11320,0
|
|
20230710,172200,189801570,11320,11320,11320,11320,0
|
|
20230710,172100,189801570,11320,11320,11320,11320,0
|
|
20230710,172000,189801570,11320,11320,11320,11320,0
|
|
20230710,171900,189801570,11320,11320,11320,11320,0
|
|
20230710,171800,189801570,11320,11320,11320,11320,0
|
|
20230710,171700,189801570,11320,11320,11320,11320,0
|
|
20230710,171600,189801570,11320,11320,11320,11320,0
|
|
20230710,171500,189801570,11320,11320,11320,11320,0
|
|
20230710,171400,189801570,11320,11320,11320,11320,0
|
|
20230710,171300,189801570,11320,11320,11320,11320,0
|
|
20230710,171200,189801570,11320,11320,11320,11320,0
|
|
20230710,171100,189801570,11320,11320,11320,11320,0
|
|
20230710,171000,189801570,11320,11320,11320,11320,859
|
|
20230710,170900,189801570,11320,11320,11320,11320,0
|
|
20230710,170800,189801570,11320,11320,11320,11320,0
|
|
20230710,170700,189801570,11320,11320,11320,11320,0
|
|
20230710,170600,189801570,11320,11320,11320,11320,0
|
|
20230710,170500,189801570,11320,11320,11320,11320,0
|
|
20230710,170400,189801570,11320,11320,11320,11320,0
|
|
20230710,170300,189801570,11320,11320,11320,11320,0
|
|
20230710,170200,189801570,11320,11320,11320,11320,0
|
|
20230710,170100,189801570,11320,11320,11320,11320,0
|
|
20230710,170000,189801570,11320,11320,11320,11320,0
|
|
20230710,165900,189801570,11320,11320,11320,11320,0
|
|
20230710,165800,189801570,11320,11320,11320,11320,0
|
|
20230710,165700,189801570,11320,11320,11320,11320,0
|
|
20230710,165600,189801570,11320,11320,11320,11320,0
|
|
20230710,165500,189801570,11320,11320,11320,11320,0
|
|
20230710,165400,189801570,11320,11320,11320,11320,0
|
|
20230710,165300,189801570,11320,11320,11320,11320,0
|
|
20230710,165200,189801570,11320,11320,11320,11320,0
|
|
20230710,165100,189801570,11320,11320,11320,11320,0
|
|
20230710,165000,189801570,11320,11320,11320,11320,0
|
|
20230710,164900,189801570,11320,11320,11320,11320,0
|
|
20230710,164800,189801570,11320,11320,11320,11320,0
|
|
20230710,164700,189801570,11320,11320,11320,11320,0
|
|
20230710,164600,189801570,11320,11320,11320,11320,0
|
|
20230710,164500,189801570,11320,11320,11320,11320,0
|
|
20230710,164400,189801570,11320,11320,11320,11320,0
|
|
20230710,164300,189801570,11320,11320,11320,11320,0
|
|
20230710,164200,189801570,11320,11320,11320,11320,0
|
|
20230710,164100,189801570,11320,11320,11320,11320,0
|
|
20230710,164000,189801570,11320,11320,11320,11320,859
|
|
20230710,163900,189801570,11320,11320,11320,11320,0
|
|
20230710,163800,189801570,11320,11320,11320,11320,0
|
|
20230710,163700,189801570,11320,11320,11320,11320,0
|
|
20230710,163600,189801570,11320,11320,11320,11320,0
|
|
20230710,163500,189801570,11320,11320,11320,11320,0
|
|
20230710,163400,189801570,11320,11320,11320,11320,0
|
|
20230710,163300,189801570,11320,11320,11320,11320,0
|
|
20230710,163200,189801570,11320,11320,11320,11320,0
|
|
20230710,163100,189801570,11320,11320,11320,11320,0
|
|
20230710,163000,189801570,11320,11320,11320,11320,0
|
|
20230710,162900,189801570,11320,11320,11320,11320,0
|
|
20230710,162800,189801570,11320,11320,11320,11320,0
|
|
20230710,162700,189801570,11320,11320,11320,11320,0
|
|
20230710,162600,189801570,11320,11320,11320,11320,0
|
|
20230710,162500,189801570,11320,11320,11320,11320,0
|
|
20230710,162400,189801570,11320,11320,11320,11320,0
|
|
20230710,162300,189801570,11320,11320,11320,11320,0
|
|
20230710,162200,189801570,11320,11320,11320,11320,0
|
|
20230710,162100,189801570,11320,11320,11320,11320,0
|
|
20230710,162000,189801570,11320,11320,11320,11320,0
|
|
20230710,161900,189801570,11320,11320,11320,11320,0
|
|
20230710,161800,189801570,11320,11320,11320,11320,0
|
|
20230710,161700,189801570,11320,11320,11320,11320,0
|
|
20230710,161600,189801570,11320,11320,11320,11320,0
|
|
20230710,161500,189801570,11320,11320,11320,11320,0
|
|
20230710,161400,189801570,11320,11320,11320,11320,0
|
|
20230710,161300,189801570,11320,11320,11320,11320,0
|
|
20230710,161200,189801570,11320,11320,11320,11320,0
|
|
20230710,161100,189801570,11320,11320,11320,11320,0
|
|
20230710,161000,189801570,11320,11320,11320,11320,859
|
|
20230710,160900,189801570,11320,11320,11320,11320,0
|
|
20230710,160800,189801570,11320,11320,11320,11320,0
|
|
20230710,160700,189801570,11320,11320,11320,11320,0
|
|
20230710,160600,189801570,11320,11320,11320,11320,0
|
|
20230710,160500,189801570,11320,11320,11320,11320,0
|
|
20230710,160400,189801570,11320,11320,11320,11320,0
|
|
20230710,160300,189801570,11320,11320,11320,11320,0
|
|
20230710,160200,189801570,11320,11320,11320,11320,0
|
|
20230710,160100,189801570,11320,11320,11320,11320,0
|
|
20230710,160000,189801570,11320,11320,11320,11320,0
|
|
20230710,155900,189801570,11320,11320,11320,11320,0
|
|
20230710,155800,189801570,11320,11320,11320,11320,0
|
|
20230710,155700,189801570,11320,11320,11320,11320,0
|
|
20230710,155600,189801570,11320,11320,11320,11320,0
|
|
20230710,155500,189801570,11320,11320,11320,11320,0
|
|
20230710,155400,189801570,11320,11320,11320,11320,0
|
|
20230710,155300,189801570,11320,11320,11320,11320,0
|
|
20230710,155200,189801570,11320,11320,11320,11320,0
|
|
20230710,155100,189801570,11320,11320,11320,11320,0
|
|
20230710,155000,189801570,11320,11320,11320,11320,0
|
|
20230710,154900,189801570,11320,11320,11320,11320,0
|
|
20230710,154800,189801570,11320,11320,11320,11320,0
|
|
20230710,154700,189801570,11320,11320,11320,11320,0
|
|
20230710,154600,189801570,11320,11320,11320,11320,0
|
|
20230710,154500,189801570,11320,11320,11320,11320,0
|
|
20230710,154400,189801570,11320,11320,11320,11320,0
|
|
20230710,154300,189801570,11320,11320,11320,11320,0
|
|
20230710,154200,189801570,11320,11320,11320,11320,0
|
|
20230710,154100,189801570,11320,11320,11320,11320,0
|
|
20230710,154000,189801570,11320,11320,11320,11320,859
|
|
20230710,153900,189801570,11320,11320,11320,11320,0
|
|
20230710,153800,189801570,11320,11320,11320,11320,0
|
|
20230710,153700,189801570,11320,11320,11320,11320,0
|
|
20230710,153600,189801570,11320,11320,11320,11320,0
|
|
20230710,153500,189801570,11320,11320,11320,11320,0
|
|
20230710,153400,189801570,11320,11320,11320,11320,0
|
|
20230710,153300,189801570,11320,11320,11320,11320,0
|
|
20230710,153200,189801570,11320,11320,11320,11320,0
|
|
20230710,153100,189801570,11320,11320,11320,11320,0
|
|
20230710,153000,189801570,11320,11320,11320,11320,859
|
|
20230710,152900,180077690,11260,11260,11260,11260,0
|
|
20230710,152800,180077690,11260,11260,11260,11260,0
|
|
20230710,152700,180077690,11260,11260,11260,11260,0
|
|
20230710,152600,180077690,11260,11260,11260,11260,0
|
|
20230710,152500,180077690,11260,11260,11260,11260,0
|
|
20230710,152400,180077690,11260,11260,11260,11260,0
|
|
20230710,152300,180077690,11260,11260,11260,11260,0
|
|
20230710,152200,180077690,11260,11260,11260,11260,0
|
|
20230710,152100,180077690,11260,11260,11260,11260,0
|
|
20230710,152000,180077690,11260,11260,11260,11260,0
|
|
20230710,151900,180077690,11260,11270,11300,11250,42
|
|
20230710,151800,179604060,11220,11230,11280,11220,30
|
|
20230710,151700,179266070,11200,11220,11230,11200,1154
|
|
20230710,151600,166333900,11220,11250,11250,11220,306
|
|
20230710,151500,162897480,11250,11250,11250,11250,6
|
|
20230710,151400,162829980,11230,11240,11240,11230,424
|
|
20230710,151300,158064880,11250,11250,11250,11250,33
|
|
20230710,151200,157693630,11250,11250,11250,11250,24
|
|
20230710,151100,157423630,11250,11250,11250,11250,28
|
|
20230710,151000,157108630,11250,11250,11250,11250,102
|
|
20230710,150900,155961130,11250,11250,11250,11250,30
|
|
20230710,150800,155623630,11250,11250,11250,11250,71
|
|
20230710,150700,154824880,11250,11250,11250,11250,30
|
|
20230710,150600,154487380,11250,11240,11250,11240,98
|
|
20230710,150500,153385150,11240,11240,11240,11240,28
|
|
20230710,150400,153070430,11250,11240,11250,11240,28
|
|
20230710,150300,152755700,11240,11240,11240,11240,27
|
|
20230710,150200,152452220,11230,11240,11240,11230,28
|
|
20230710,150100,152137520,11240,11240,11240,11240,28
|
|
20230710,150000,151822800,11250,11240,11250,11240,88
|
|
20230710,145900,150833670,11240,11240,11240,11240,29
|
|
20230710,145800,150507710,11240,11240,11240,11240,28
|
|
20230710,145700,150192990,11240,11250,11250,11240,3
|
|
20230710,145600,150159250,11240,11240,11240,11240,28
|
|
20230710,145500,149844530,11240,11240,11240,11240,25
|
|
20230710,145400,149563530,11240,11240,11240,11240,30
|
|
20230710,145300,149226330,11240,11240,11240,11240,23
|
|
20230710,145200,148967810,11240,11240,11240,11240,23
|
|
20230710,145100,148709290,11240,11240,11240,11240,24
|
|
20230710,145000,148439530,11240,11240,11240,11240,29
|
|
20230710,144900,148113570,11240,11240,11240,11240,24
|
|
20230710,144800,147843810,11240,11240,11240,11240,23
|
|
20230710,144700,147585290,11240,11240,11240,11240,24
|
|
20230710,144600,147315530,11240,11240,11240,11240,0
|
|
20230710,144500,147315530,11240,11240,11240,11240,50
|
|
20230710,144400,146753530,11240,11260,11260,11240,28
|
|
20230710,144300,146438770,11240,11240,11240,11240,24
|
|
20230710,144200,146169010,11240,11240,11240,11240,30
|
|
20230710,144100,145831810,11240,11240,11240,11240,24
|
|
20230710,144000,145562050,11240,11240,11240,11240,23
|
|
20230710,143900,145303530,11240,11240,11240,11240,23
|
|
20230710,143800,145045010,11240,11240,11240,11240,43
|
|
20230710,143700,144561690,11240,11240,11240,11240,27
|
|
20230710,143600,144258210,11240,11240,11240,11240,27
|
|
20230710,143500,143954730,11240,11240,11240,11230,27
|
|
20230710,143400,143651280,11240,11240,11240,11240,27
|
|
20230710,143300,143347800,11240,11240,11240,11240,28
|
|
20230710,143200,143033080,11240,11240,11240,11240,0
|
|
20230710,143100,143033080,11240,11240,11240,11240,29
|
|
20230710,143000,142707120,11240,11240,11240,11230,31
|
|
20230710,142900,142358970,11230,11240,11240,11230,22
|
|
20230710,142800,142111710,11240,11240,11240,11240,26
|
|
20230710,142700,141819470,11240,11240,11240,11230,68
|
|
20230710,142600,141055160,11240,11240,11240,11240,1
|
|
20230710,142500,141043920,11240,11240,11240,11240,29
|
|
20230710,142400,140717960,11240,11280,11300,11240,98
|
|
20230710,142300,139612900,11300,11230,11300,11230,114
|
|
20230710,142200,138327510,11230,11280,11300,11230,82
|
|
20230710,142100,137403300,11230,11230,11230,11230,27
|
|
20230710,142000,137100090,11220,11220,11220,11220,28
|
|
20230710,141900,136785930,11250,11220,11310,11220,108
|
|
20230710,141800,135569280,11220,11220,11220,11220,24
|
|
20230710,141700,135300000,11230,11230,11230,11230,26
|
|
20230710,141600,135008020,11230,11260,11260,11230,6
|
|
20230710,141500,134940610,11220,11220,11220,11220,27
|
|
20230710,141400,134637670,11220,11220,11220,11220,193
|
|
20230710,141300,132472210,11220,11260,11260,11220,24
|
|
20230710,141200,132202890,11230,11230,11230,11230,30
|
|
20230710,141100,131865990,11230,11230,11230,11220,47
|
|
20230710,141000,131338190,11230,11230,11230,11230,27
|
|
20230710,140900,131034980,11230,11230,11230,11230,26
|
|
20230710,140800,130743000,11240,11230,11240,11230,37
|
|
20230710,140700,130327390,11230,11230,11230,11230,28
|
|
20230710,140600,130012950,11230,11230,11230,11230,27
|
|
20230710,140500,129709740,11230,11230,11240,11230,40
|
|
20230710,140400,129260430,11230,11230,11230,11230,28
|
|
20230710,140300,128945990,11230,11230,11230,11230,0
|
|
20230710,140200,128945990,11230,11230,11230,11230,26
|
|
20230710,140100,128654010,11230,11250,11250,11230,473
|
|
20230710,140000,123338360,11240,11250,11290,11240,129
|
|
20230710,135900,121884020,11240,11240,11240,11240,27
|
|
20230710,135800,121580540,11240,11240,11240,11240,24
|
|
20230710,135700,121310780,11240,11240,11240,11240,23
|
|
20230710,135600,121052260,11240,11250,11250,11240,99
|
|
20230710,135500,119938750,11250,11250,11250,11250,3
|
|
20230710,135400,119905000,11260,11260,11260,11260,48
|
|
20230710,135300,119364520,11260,11260,11260,11260,27
|
|
20230710,135200,119060500,11260,11260,11260,11260,27
|
|
20230710,135100,118756480,11260,11260,11260,11260,28
|
|
20230710,135000,118441200,11260,11260,11260,11260,27
|
|
20230710,134900,118137180,11260,11260,11260,11260,0
|
|
20230710,134800,118137180,11260,11260,11260,11260,28
|
|
20230710,134700,117821900,11260,11260,11260,11260,26
|
|
20230710,134600,117529140,11260,11270,11290,11260,148
|
|
20230710,134500,115859880,11260,11260,11260,11260,28
|
|
20230710,134400,115544600,11260,11260,11260,11260,27
|
|
20230710,134300,115240580,11260,11260,11260,11260,28
|
|
20230710,134200,114925300,11260,11260,11260,11260,24
|
|
20230710,134100,114655060,11260,11260,11260,11260,23
|
|
20230710,134000,114396080,11260,11260,11260,11260,24
|
|
20230710,133900,114125840,11260,11250,11260,11250,57
|
|
20230710,133800,113484290,11250,11250,11250,11250,27
|
|
20230710,133700,113180540,11250,11250,11250,11250,27
|
|
20230710,133600,112876790,11250,11250,11250,11250,26
|
|
20230710,133500,112584290,11250,11250,11250,11250,28
|
|
20230710,133400,112269290,11250,11260,11260,11250,11
|
|
20230710,133300,112145440,11250,11250,11250,11250,27
|
|
20230710,133200,111841690,11250,11250,11250,11250,52
|
|
20230710,133100,111256690,11250,11250,11250,11250,27
|
|
20230710,133000,110952940,11250,11250,11250,11250,29
|
|
20230710,132900,110626690,11250,11250,11250,11250,26
|
|
20230710,132800,110334190,11250,11250,11250,11250,26
|
|
20230710,132700,110041690,11250,11270,11270,11250,451
|
|
20230710,132600,104961390,11270,11270,11270,11270,26
|
|
20230710,132500,104668370,11270,11280,11280,11270,24
|
|
20230710,132400,104397690,11280,11280,11280,11280,27
|
|
20230710,132300,104093130,11280,11280,11280,11280,23
|
|
20230710,132200,103833690,11290,11290,11290,11290,2
|
|
20230710,132100,103811110,11300,11300,11300,11300,2
|
|
20230710,132000,103788510,11280,11280,11280,11280,0
|
|
20230710,131900,103788510,11280,11320,11320,11280,769
|
|
20230710,131800,95098290,11290,11300,11300,11290,970
|
|
20230710,131700,84137520,11300,11320,11320,11300,423
|
|
20230710,131600,79349620,11300,11300,11300,11300,24
|
|
20230710,131500,79078420,11300,11300,11300,11300,23
|
|
20230710,131400,78818520,11300,11300,11300,11300,24
|
|
20230710,131300,78547320,11300,11300,11300,11300,23
|
|
20230710,131200,78287420,11310,11310,11310,11310,23
|
|
20230710,131100,78027290,11310,11310,11310,11310,24
|
|
20230710,131000,77755850,11310,11310,11310,11310,23
|
|
20230710,130900,77495720,11310,11310,11310,11310,24
|
|
20230710,130800,77224280,11310,11310,11310,11310,23
|
|
20230710,130700,76964150,11310,11310,11310,11310,23
|
|
20230710,130600,76704020,11310,11310,11310,11310,0
|
|
20230710,130500,76704020,11310,11310,11310,11310,0
|
|
20230710,130400,76704020,11310,11310,11310,11310,0
|
|
20230710,130300,76704020,11310,11310,11310,11310,0
|
|
20230710,130200,76704020,11310,11310,11310,11310,200
|
|
20230710,130100,74442020,11330,11330,11330,11330,0
|
|
20230710,130000,74442020,11330,11330,11330,11330,0
|
|
20230710,125900,74442020,11330,11320,11330,11320,186
|
|
20230710,125800,72335350,11320,11320,11320,11320,0
|
|
20230710,125700,72335350,11320,11320,11320,11320,14
|
|
20230710,125600,72176870,11320,11320,11320,11320,1
|
|
20230710,125500,72165550,11330,11330,11330,11330,0
|
|
20230710,125400,72165550,11330,11330,11330,11330,0
|
|
20230710,125300,72165550,11330,11330,11330,11330,0
|
|
20230710,125200,72165550,11330,11330,11330,11330,0
|
|
20230710,125100,72165550,11330,11330,11330,11330,0
|
|
20230710,125000,72165550,11330,11330,11330,11330,0
|
|
20230710,124900,72165550,11330,11330,11330,11330,0
|
|
20230710,124800,72165550,11330,11330,11330,11330,0
|
|
20230710,124700,72165550,11330,11330,11330,11330,0
|
|
20230710,124600,72165550,11330,11330,11330,11330,0
|
|
20230710,124500,72165550,11330,11330,11330,11330,0
|
|
20230710,124400,72165550,11330,11330,11330,11330,0
|
|
20230710,124300,72165550,11330,11330,11330,11330,16
|
|
20230710,124200,71984270,11340,11340,11340,11340,0
|
|
20230710,124100,71984270,11340,11340,11340,11340,0
|
|
20230710,124000,71984270,11340,11340,11340,11340,0
|
|
20230710,123900,71984270,11340,11340,11340,11340,0
|
|
20230710,123800,71984270,11340,11340,11340,11340,4
|
|
20230710,123700,71938910,11340,11340,11340,11340,0
|
|
20230710,123600,71938910,11340,11340,11340,11340,0
|
|
20230710,123500,71938910,11340,11340,11340,11340,0
|
|
20230710,123400,71938910,11340,11340,11340,11340,169
|
|
20230710,123300,70022450,11340,11340,11340,11340,0
|
|
20230710,123200,70022450,11340,11340,11340,11340,0
|
|
20230710,123100,70022450,11340,11340,11340,11340,0
|
|
20230710,123000,70022450,11340,11340,11340,11340,0
|
|
20230710,122900,70022450,11340,11340,11340,11340,0
|
|
20230710,122800,70022450,11340,11340,11340,11340,0
|
|
20230710,122700,70022450,11340,11340,11340,11340,0
|
|
20230710,122600,70022450,11340,11340,11340,11340,0
|
|
20230710,122500,70022450,11340,11340,11340,11340,0
|
|
20230710,122400,70022450,11340,11340,11340,11340,0
|
|
20230710,122300,70022450,11340,11340,11340,11340,1
|
|
20230710,122200,70011110,11340,11340,11340,11340,0
|
|
20230710,122100,70011110,11340,11340,11340,11340,0
|
|
20230710,122000,70011110,11340,11340,11340,11340,0
|
|
20230710,121900,70011110,11340,11340,11340,11340,0
|
|
20230710,121800,70011110,11340,11340,11340,11340,0
|
|
20230710,121700,70011110,11340,11340,11340,11340,0
|
|
20230710,121600,70011110,11340,11340,11340,11340,0
|
|
20230710,121500,70011110,11340,11340,11340,11340,50
|
|
20230710,121400,69444110,11340,11340,11340,11340,0
|
|
20230710,121300,69444110,11340,11350,11350,11340,230
|
|
20230710,121200,66835800,11360,11360,11360,11360,0
|
|
20230710,121100,66835800,11360,11360,11360,11360,0
|
|
20230710,121000,66835800,11360,11360,11360,11360,0
|
|
20230710,120900,66835800,11360,11360,11360,11360,0
|
|
20230710,120800,66835800,11360,11360,11360,11360,0
|
|
20230710,120700,66835800,11360,11360,11360,11360,0
|
|
20230710,120600,66835800,11360,11360,11360,11360,0
|
|
20230710,120500,66835800,11360,11360,11360,11360,0
|
|
20230710,120400,66835800,11360,11360,11360,11360,0
|
|
20230710,120300,66835800,11360,11360,11360,11360,0
|
|
20230710,120200,66835800,11360,11360,11360,11360,0
|
|
20230710,120100,66835800,11360,11360,11360,11360,0
|
|
20230710,120000,66835800,11360,11360,11360,11360,0
|
|
20230710,115900,66835800,11360,11360,11360,11360,0
|
|
20230710,115800,66835800,11360,11360,11360,11360,0
|
|
20230710,115700,66835800,11360,11360,11360,11360,0
|
|
20230710,115600,66835800,11360,11360,11360,11360,9
|
|
20230710,115500,66733560,11360,11360,11360,11360,18
|
|
20230710,115400,66529080,11370,11370,11370,11370,0
|
|
20230710,115300,66529080,11370,11340,11370,11340,205
|
|
20230710,115200,64201470,11320,11340,11340,11320,226
|
|
20230710,115100,61639150,11340,11340,11340,11340,0
|
|
20230710,115000,61639150,11340,11340,11340,11340,0
|
|
20230710,114900,61639150,11340,11340,11340,11340,0
|
|
20230710,114800,61639150,11340,11340,11340,11340,0
|
|
20230710,114700,61639150,11340,11340,11340,11340,0
|
|
20230710,114600,61639150,11340,11340,11340,11340,0
|
|
20230710,114500,61639150,11340,11340,11340,11340,0
|
|
20230710,114400,61639150,11340,11340,11340,11340,0
|
|
20230710,114300,61639150,11340,11340,11340,11340,1
|
|
20230710,114200,61627810,11340,11340,11340,11340,61
|
|
20230710,114100,60936070,11340,11340,11340,11340,0
|
|
20230710,114000,60936070,11340,11340,11340,11340,0
|
|
20230710,113900,60936070,11340,11340,11340,11340,0
|
|
20230710,113800,60936070,11340,11340,11340,11340,0
|
|
20230710,113700,60936070,11340,11340,11340,11340,0
|
|
20230710,113600,60936070,11340,11340,11340,11340,0
|
|
20230710,113500,60936070,11340,11340,11340,11340,0
|
|
20230710,113400,60936070,11340,11340,11340,11340,0
|
|
20230710,113300,60936070,11340,11340,11340,11340,2
|
|
20230710,113200,60913390,11320,11320,11320,11320,0
|
|
20230710,113100,60913390,11320,11340,11340,11320,255
|
|
20230710,113000,58022150,11340,11340,11340,11340,0
|
|
20230710,112900,58022150,11340,11340,11340,11340,0
|
|
20230710,112800,58022150,11340,11340,11340,11340,0
|
|
20230710,112700,58022150,11340,11340,11340,11340,0
|
|
20230710,112600,58022150,11340,11340,11340,11340,0
|
|
20230710,112500,58022150,11340,11340,11340,11340,0
|
|
20230710,112400,58022150,11340,11340,11340,11340,0
|
|
20230710,112300,58022150,11340,11340,11340,11340,0
|
|
20230710,112200,58022150,11340,11340,11340,11340,1
|
|
20230710,112100,58010810,11320,11320,11320,11320,0
|
|
20230710,112000,58010810,11320,11320,11320,11320,0
|
|
20230710,111900,58010810,11320,11320,11320,11320,0
|
|
20230710,111800,58010810,11320,11320,11320,11320,0
|
|
20230710,111700,58010810,11320,11320,11320,11320,0
|
|
20230710,111600,58010810,11320,11320,11320,11320,0
|
|
20230710,111500,58010810,11320,11320,11320,11320,0
|
|
20230710,111400,58010810,11320,11320,11320,11320,0
|
|
20230710,111300,58010810,11320,11320,11320,11320,0
|
|
20230710,111200,58010810,11320,11310,11320,11310,20
|
|
20230710,111100,57784510,11340,11320,11340,11320,482
|
|
20230710,111000,52325490,11320,11320,11320,11320,0
|
|
20230710,110900,52325490,11320,11320,11320,11320,0
|
|
20230710,110800,52325490,11320,11320,11320,11320,0
|
|
20230710,110700,52325490,11320,11310,11320,11310,143
|
|
20230710,110600,50707640,11300,11300,11300,11300,0
|
|
20230710,110500,50707640,11300,11300,11300,11300,0
|
|
20230710,110400,50707640,11300,11300,11300,11300,0
|
|
20230710,110300,50707640,11300,11300,11300,11300,21
|
|
20230710,110200,50470340,11310,11310,11310,11310,2
|
|
20230710,110100,50447720,11310,11310,11310,11310,0
|
|
20230710,110000,50447720,11310,11310,11310,11310,0
|
|
20230710,105900,50447720,11310,11310,11310,11310,0
|
|
20230710,105800,50447720,11310,11310,11310,11310,0
|
|
20230710,105700,50447720,11310,11300,11310,11290,112
|
|
20230710,105600,49181090,11300,11300,11300,11300,0
|
|
20230710,105500,49181090,11300,11300,11300,11300,0
|
|
20230710,105400,49181090,11300,11300,11300,11300,0
|
|
20230710,105300,49181090,11300,11300,11300,11300,0
|
|
20230710,105200,49181090,11300,11300,11300,11300,0
|
|
20230710,105100,49181090,11300,11300,11300,11300,0
|
|
20230710,105000,49181090,11300,11300,11300,11300,0
|
|
20230710,104900,49181090,11300,11290,11300,11290,7
|
|
20230710,104800,49102040,11290,11290,11290,11290,0
|
|
20230710,104700,49102040,11290,11290,11290,11290,0
|
|
20230710,104600,49102040,11290,11300,11300,11290,374
|
|
20230710,104500,44879380,11340,11340,11340,11340,45
|
|
20230710,104400,44369080,11300,11300,11300,11300,0
|
|
20230710,104300,44369080,11300,11300,11300,11300,0
|
|
20230710,104200,44369080,11300,11300,11300,11300,0
|
|
20230710,104100,44369080,11300,11300,11300,11300,0
|
|
20230710,104000,44369080,11300,11320,11330,11300,11
|
|
20230710,103900,44244710,11300,11320,11320,11300,135
|
|
20230710,103800,42718250,11310,11310,11310,11310,28
|
|
20230710,103700,42401570,11300,11300,11300,11300,0
|
|
20230710,103600,42401570,11300,11300,11300,11300,0
|
|
20230710,103500,42401570,11300,11300,11300,11300,1
|
|
20230710,103400,42390270,11290,11290,11290,11290,0
|
|
20230710,103300,42390270,11290,11290,11290,11290,0
|
|
20230710,103200,42390270,11290,11290,11290,11290,0
|
|
20230710,103100,42390270,11290,11300,11300,11290,217
|
|
20230710,103000,39938340,11290,11300,11300,11290,397
|
|
20230710,102900,35452650,11310,11320,11320,11310,68
|
|
20230710,102800,34683040,11320,11320,11320,11320,0
|
|
20230710,102700,34683040,11320,11320,11320,11320,0
|
|
20230710,102600,34683040,11320,11320,11320,11320,0
|
|
20230710,102500,34683040,11320,11320,11320,11320,67
|
|
20230710,102400,33924600,11340,11340,11340,11340,0
|
|
20230710,102300,33924600,11340,11340,11340,11340,0
|
|
20230710,102200,33924600,11340,11340,11340,11340,38
|
|
20230710,102100,33493680,11320,11320,11320,11320,0
|
|
20230710,102000,33493680,11320,11320,11320,11320,29
|
|
20230710,101900,33165400,11350,11350,11350,11350,0
|
|
20230710,101800,33165400,11350,11350,11350,11350,1
|
|
20230710,101700,33154050,11350,11350,11350,11350,4
|
|
20230710,101600,33108650,11300,11300,11300,11300,0
|
|
20230710,101500,33108650,11300,11360,11360,11300,893
|
|
20230710,101400,22972800,11360,11360,11360,11360,0
|
|
20230710,101300,22972800,11360,11360,11360,11360,12
|
|
20230710,101200,22836480,11370,11370,11370,11370,50
|
|
20230710,101100,22267980,11370,11370,11370,11370,0
|
|
20230710,101000,22267980,11370,11370,11370,11370,0
|
|
20230710,100900,22267980,11370,11370,11370,11370,48
|
|
20230710,100800,21722220,11370,11370,11370,11370,1
|
|
20230710,100700,21710850,11370,11370,11370,11370,1
|
|
20230710,100600,21699480,11370,11370,11370,11360,136
|
|
20230710,100500,20154340,11380,11380,11380,11380,0
|
|
20230710,100400,20154340,11380,11380,11380,11380,10
|
|
20230710,100300,20040540,11380,11380,11380,11380,0
|
|
20230710,100200,20040540,11380,11380,11380,11380,10
|
|
20230710,100100,19926740,11380,11370,11380,11370,91
|
|
20230710,100000,18891250,11370,11370,11370,11370,0
|
|
20230710,095900,18891250,11370,11370,11370,11370,0
|
|
20230710,095800,18891250,11370,11370,11370,11370,83
|
|
20230710,095700,17947540,11360,11360,11360,11360,0
|
|
20230710,095600,17947540,11360,11360,11360,11360,0
|
|
20230710,095500,17947540,11360,11370,11370,11360,29
|
|
20230710,095400,17617820,11360,11360,11360,11360,16
|
|
20230710,095300,17436060,11370,11370,11370,11370,1
|
|
20230710,095200,17424690,11370,11380,11380,11370,35
|
|
20230710,095100,17026540,11380,11370,11380,11360,48
|
|
20230710,095000,16480720,11380,11360,11380,11360,205
|
|
20230710,094900,14150180,11350,11350,11350,11350,0
|
|
20230710,094800,14150180,11350,11350,11350,11350,0
|
|
20230710,094700,14150180,11350,11350,11350,11350,0
|
|
20230710,094600,14150180,11350,11350,11370,11350,22
|
|
20230710,094500,13900360,11340,11330,11350,11330,216
|
|
20230710,094400,11452270,11330,11330,11330,11330,2
|
|
20230710,094300,11429610,11340,11330,11340,11330,12
|
|
20230710,094200,11293610,11330,11310,11330,11300,69
|
|
20230710,094100,10513140,11310,11310,11310,11280,223
|
|
20230710,094000,7993510,11310,11300,11310,11300,29
|
|
20230710,093900,7665700,11300,11260,11300,11260,46
|
|
20230710,093800,7146750,11250,11240,11250,11230,96
|
|
20230710,093700,6067920,11230,11240,11240,11230,18
|
|
20230710,093600,5865620,11240,11230,11240,11230,36
|
|
20230710,093500,5461090,11230,11230,11230,11230,5
|
|
20230710,093400,5404940,11240,11240,11240,11240,2
|
|
20230710,093300,5382460,11240,11230,11240,11230,46
|
|
20230710,093200,4865680,11230,11230,11230,11230,1
|
|
20230710,093100,4854450,11220,11220,11220,11220,6
|
|
20230710,093000,4787130,11230,11220,11230,11220,23
|
|
20230710,092900,4528940,11220,11220,11220,11220,2
|
|
20230710,092800,4506500,11210,11220,11220,11210,38
|
|
20230710,092700,4080420,11220,11220,11220,11220,1
|
|
20230710,092600,4069200,11220,11220,11220,11220,1
|
|
20230710,092500,4057980,11210,11210,11210,11210,0
|
|
20230710,092400,4057980,11210,11220,11220,11210,8
|
|
20230710,092300,3968290,11230,11230,11230,11230,1
|
|
20230710,092200,3957060,11220,11220,11220,11220,0
|
|
20230710,092100,3957060,11220,11220,11220,11220,6
|
|
20230710,092000,3889740,11220,11220,11220,11220,0
|
|
20230710,091900,3889740,11220,11220,11220,11220,6
|
|
20230710,091800,3822420,11220,11220,11220,11220,0
|
|
20230710,091700,3822420,11220,11220,11220,11220,6
|
|
20230710,091600,3755100,11220,11210,11220,11210,6
|
|
20230710,091500,3687800,11210,11210,11210,11210,0
|
|
20230710,091400,3687800,11210,11230,11230,11210,13
|
|
20230710,091300,3542040,11220,11220,11220,11220,0
|
|
20230710,091200,3542040,11220,11220,11220,11220,0
|
|
20230710,091100,3542040,11220,11220,11220,11210,9
|
|
20230710,091000,3441070,11200,11200,11200,11200,0
|
|
20230710,090900,3441070,11200,11200,11200,11200,3
|
|
20230710,090800,3407470,11240,11240,11240,11240,0
|
|
20230710,090700,3407470,11240,11240,11240,11240,0
|
|
20230710,090600,3407470,11240,11240,11240,11240,0
|
|
20230710,090500,3407470,11240,11240,11240,11240,0
|
|
20230710,090400,3407470,11240,11240,11240,11240,0
|
|
20230710,090300,3407470,11240,11240,11240,11240,0
|
|
20230710,090200,3407470,11240,11240,11240,11240,0
|
|
20230710,090100,3407470,11240,11190,11240,11190,13
|
|
20230710,090000,3261950,11190,11090,11240,11090,294
|