682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,201900,86190490,9740,9740,9740,9740,71
|
|
20230707,201800,86190490,9740,9740,9740,9740,0
|
|
20230707,201700,86190490,9740,9740,9740,9740,0
|
|
20230707,201600,86190490,9740,9740,9740,9740,0
|
|
20230707,201500,86190490,9740,9740,9740,9740,0
|
|
20230707,201400,86190490,9740,9740,9740,9740,0
|
|
20230707,201300,86190490,9740,9740,9740,9740,0
|
|
20230707,201200,86190490,9740,9740,9740,9740,0
|
|
20230707,201100,86190490,9740,9740,9740,9740,0
|
|
20230707,201000,86190490,9740,9740,9740,9740,0
|
|
20230707,200900,86190490,9740,9740,9740,9740,0
|
|
20230707,200800,86190490,9740,9740,9740,9740,0
|
|
20230707,200700,86190490,9740,9740,9740,9740,0
|
|
20230707,200600,86190490,9740,9740,9740,9740,0
|
|
20230707,200500,86190490,9740,9740,9740,9740,0
|
|
20230707,200400,86190490,9740,9740,9740,9740,0
|
|
20230707,200300,86190490,9740,9740,9740,9740,0
|
|
20230707,200200,86190490,9740,9740,9740,9740,0
|
|
20230707,200100,86190490,9740,9740,9740,9740,0
|
|
20230707,200000,86190490,9740,9740,9740,9740,0
|
|
20230707,195900,86190490,9740,9740,9740,9740,0
|
|
20230707,195800,86190490,9740,9740,9740,9740,0
|
|
20230707,195700,86190490,9740,9740,9740,9740,0
|
|
20230707,195600,86190490,9740,9740,9740,9740,0
|
|
20230707,195500,86190490,9740,9740,9740,9740,0
|
|
20230707,195400,86190490,9740,9740,9740,9740,0
|
|
20230707,195300,86190490,9740,9740,9740,9740,0
|
|
20230707,195200,86190490,9740,9740,9740,9740,0
|
|
20230707,195100,86190490,9740,9740,9740,9740,0
|
|
20230707,195000,86190490,9740,9740,9740,9740,0
|
|
20230707,194900,86190490,9740,9740,9740,9740,71
|
|
20230707,194800,86190490,9740,9740,9740,9740,0
|
|
20230707,194700,86190490,9740,9740,9740,9740,0
|
|
20230707,194600,86190490,9740,9740,9740,9740,0
|
|
20230707,194500,86190490,9740,9740,9740,9740,0
|
|
20230707,194400,86190490,9740,9740,9740,9740,0
|
|
20230707,194300,86190490,9740,9740,9740,9740,0
|
|
20230707,194200,86190490,9740,9740,9740,9740,0
|
|
20230707,194100,86190490,9740,9740,9740,9740,0
|
|
20230707,194000,86190490,9740,9740,9740,9740,0
|
|
20230707,193900,86190490,9740,9740,9740,9740,0
|
|
20230707,193800,86190490,9740,9740,9740,9740,0
|
|
20230707,193700,86190490,9740,9740,9740,9740,0
|
|
20230707,193600,86190490,9740,9740,9740,9740,0
|
|
20230707,193500,86190490,9740,9740,9740,9740,0
|
|
20230707,193400,86190490,9740,9740,9740,9740,0
|
|
20230707,193300,86190490,9740,9740,9740,9740,0
|
|
20230707,193200,86190490,9740,9740,9740,9740,0
|
|
20230707,193100,86190490,9740,9740,9740,9740,0
|
|
20230707,193000,86190490,9740,9740,9740,9740,0
|
|
20230707,192900,86190490,9740,9740,9740,9740,0
|
|
20230707,192800,86190490,9740,9740,9740,9740,0
|
|
20230707,192700,86190490,9740,9740,9740,9740,0
|
|
20230707,192600,86190490,9740,9740,9740,9740,0
|
|
20230707,192500,86190490,9740,9740,9740,9740,0
|
|
20230707,192400,86190490,9740,9740,9740,9740,0
|
|
20230707,192300,86190490,9740,9740,9740,9740,0
|
|
20230707,192200,86190490,9740,9740,9740,9740,0
|
|
20230707,192100,86190490,9740,9740,9740,9740,0
|
|
20230707,192000,86190490,9740,9740,9740,9740,0
|
|
20230707,191900,86190490,9740,9740,9740,9740,71
|
|
20230707,191800,86190490,9740,9740,9740,9740,0
|
|
20230707,191700,86190490,9740,9740,9740,9740,0
|
|
20230707,191600,86190490,9740,9740,9740,9740,0
|
|
20230707,191500,86190490,9740,9740,9740,9740,0
|
|
20230707,191400,86190490,9740,9740,9740,9740,0
|
|
20230707,191300,86190490,9740,9740,9740,9740,0
|
|
20230707,191200,86190490,9740,9740,9740,9740,0
|
|
20230707,191100,86190490,9740,9740,9740,9740,0
|
|
20230707,191000,86190490,9740,9740,9740,9740,0
|
|
20230707,190900,86190490,9740,9740,9740,9740,0
|
|
20230707,190800,86190490,9740,9740,9740,9740,0
|
|
20230707,190700,86190490,9740,9740,9740,9740,0
|
|
20230707,190600,86190490,9740,9740,9740,9740,0
|
|
20230707,190500,86190490,9740,9740,9740,9740,0
|
|
20230707,190400,86190490,9740,9740,9740,9740,0
|
|
20230707,190300,86190490,9740,9740,9740,9740,0
|
|
20230707,190200,86190490,9740,9740,9740,9740,0
|
|
20230707,190100,86190490,9740,9740,9740,9740,0
|
|
20230707,190000,86190490,9740,9740,9740,9740,0
|
|
20230707,185900,86190490,9740,9740,9740,9740,0
|
|
20230707,185800,86190490,9740,9740,9740,9740,0
|
|
20230707,185700,86190490,9740,9740,9740,9740,0
|
|
20230707,185600,86190490,9740,9740,9740,9740,0
|
|
20230707,185500,86190490,9740,9740,9740,9740,0
|
|
20230707,185400,86190490,9740,9740,9740,9740,0
|
|
20230707,185300,86190490,9740,9740,9740,9740,0
|
|
20230707,185200,86190490,9740,9740,9740,9740,0
|
|
20230707,185100,86190490,9740,9740,9740,9740,0
|
|
20230707,185000,86190490,9740,9740,9740,9740,0
|
|
20230707,184900,86190490,9740,9740,9740,9740,71
|
|
20230707,184800,86190490,9740,9740,9740,9740,0
|
|
20230707,184700,86190490,9740,9740,9740,9740,0
|
|
20230707,184600,86190490,9740,9740,9740,9740,0
|
|
20230707,184500,86190490,9740,9740,9740,9740,0
|
|
20230707,184400,86190490,9740,9740,9740,9740,0
|
|
20230707,184300,86190490,9740,9740,9740,9740,0
|
|
20230707,184200,86190490,9740,9740,9740,9740,0
|
|
20230707,184100,86190490,9740,9740,9740,9740,0
|
|
20230707,184000,86190490,9740,9740,9740,9740,0
|
|
20230707,183900,86190490,9740,9740,9740,9740,0
|
|
20230707,183800,86190490,9740,9740,9740,9740,0
|
|
20230707,183700,86190490,9740,9740,9740,9740,0
|
|
20230707,183600,86190490,9740,9740,9740,9740,0
|
|
20230707,183500,86190490,9740,9740,9740,9740,0
|
|
20230707,183400,86190490,9740,9740,9740,9740,0
|
|
20230707,183300,86190490,9740,9740,9740,9740,0
|
|
20230707,183200,86190490,9740,9740,9740,9740,0
|
|
20230707,183100,86190490,9740,9740,9740,9740,0
|
|
20230707,183000,86190490,9740,9740,9740,9740,0
|
|
20230707,182900,86190490,9740,9740,9740,9740,0
|
|
20230707,182800,86190490,9740,9740,9740,9740,0
|
|
20230707,182700,86190490,9740,9740,9740,9740,0
|
|
20230707,182600,86190490,9740,9740,9740,9740,0
|
|
20230707,182500,86190490,9740,9740,9740,9740,0
|
|
20230707,182400,86190490,9740,9740,9740,9740,0
|
|
20230707,182300,86190490,9740,9740,9740,9740,0
|
|
20230707,182200,86190490,9740,9740,9740,9740,0
|
|
20230707,182100,86190490,9740,9740,9740,9740,0
|
|
20230707,182000,86190490,9740,9740,9740,9740,0
|
|
20230707,181900,86190490,9740,9740,9740,9740,71
|
|
20230707,181800,86190490,9740,9740,9740,9740,0
|
|
20230707,181700,86190490,9740,9740,9740,9740,0
|
|
20230707,181600,86190490,9740,9740,9740,9740,0
|
|
20230707,181500,86190490,9740,9740,9740,9740,0
|
|
20230707,181400,86190490,9740,9740,9740,9740,0
|
|
20230707,181300,86190490,9740,9740,9740,9740,0
|
|
20230707,181200,86190490,9740,9740,9740,9740,0
|
|
20230707,181100,86190490,9740,9740,9740,9740,0
|
|
20230707,181000,86190490,9740,9740,9740,9740,0
|
|
20230707,180900,86190490,9740,9740,9740,9740,0
|
|
20230707,180800,86190490,9740,9740,9740,9740,0
|
|
20230707,180700,86190490,9740,9740,9740,9740,0
|
|
20230707,180600,86190490,9740,9740,9740,9740,0
|
|
20230707,180500,86190490,9740,9740,9740,9740,0
|
|
20230707,180400,86190490,9740,9740,9740,9740,0
|
|
20230707,180300,86190490,9740,9740,9740,9740,0
|
|
20230707,180200,86190490,9740,9740,9740,9740,0
|
|
20230707,180100,86190490,9740,9740,9740,9740,0
|
|
20230707,180000,86190490,9740,9740,9740,9740,0
|
|
20230707,175900,86190490,9740,9740,9740,9740,0
|
|
20230707,175800,86190490,9740,9740,9740,9740,0
|
|
20230707,175700,86190490,9740,9740,9740,9740,0
|
|
20230707,175600,86190490,9740,9740,9740,9740,0
|
|
20230707,175500,86190490,9740,9740,9740,9740,0
|
|
20230707,175400,86190490,9740,9740,9740,9740,0
|
|
20230707,175300,86190490,9740,9740,9740,9740,0
|
|
20230707,175200,86190490,9740,9740,9740,9740,0
|
|
20230707,175100,86190490,9740,9740,9740,9740,0
|
|
20230707,175000,86190490,9740,9740,9740,9740,0
|
|
20230707,174900,86190490,9740,9740,9740,9740,71
|
|
20230707,174800,86190490,9740,9740,9740,9740,0
|
|
20230707,174700,86190490,9740,9740,9740,9740,0
|
|
20230707,174600,86190490,9740,9740,9740,9740,0
|
|
20230707,174500,86190490,9740,9740,9740,9740,0
|
|
20230707,174400,86190490,9740,9740,9740,9740,0
|
|
20230707,174300,86190490,9740,9740,9740,9740,0
|
|
20230707,174200,86190490,9740,9740,9740,9740,0
|
|
20230707,174100,86190490,9740,9740,9740,9740,0
|
|
20230707,174000,86190490,9740,9740,9740,9740,0
|
|
20230707,173900,86190490,9740,9740,9740,9740,0
|
|
20230707,173800,86190490,9740,9740,9740,9740,0
|
|
20230707,173700,86190490,9740,9740,9740,9740,0
|
|
20230707,173600,86190490,9740,9740,9740,9740,0
|
|
20230707,173500,86190490,9740,9740,9740,9740,0
|
|
20230707,173400,86190490,9740,9740,9740,9740,0
|
|
20230707,173300,86190490,9740,9740,9740,9740,0
|
|
20230707,173200,86190490,9740,9740,9740,9740,0
|
|
20230707,173100,86190490,9740,9740,9740,9740,0
|
|
20230707,173000,86190490,9740,9740,9740,9740,0
|
|
20230707,172900,86190490,9740,9740,9740,9740,0
|
|
20230707,172800,86190490,9740,9740,9740,9740,0
|
|
20230707,172700,86190490,9740,9740,9740,9740,0
|
|
20230707,172600,86190490,9740,9740,9740,9740,0
|
|
20230707,172500,86190490,9740,9740,9740,9740,0
|
|
20230707,172400,86190490,9740,9740,9740,9740,0
|
|
20230707,172300,86190490,9740,9740,9740,9740,0
|
|
20230707,172200,86190490,9740,9740,9740,9740,0
|
|
20230707,172100,86190490,9740,9740,9740,9740,0
|
|
20230707,172000,86190490,9740,9740,9740,9740,0
|
|
20230707,171900,86190490,9740,9740,9740,9740,71
|
|
20230707,171800,86190490,9740,9740,9740,9740,0
|
|
20230707,171700,86190490,9740,9740,9740,9740,0
|
|
20230707,171600,86190490,9740,9740,9740,9740,0
|
|
20230707,171500,86190490,9740,9740,9740,9740,0
|
|
20230707,171400,86190490,9740,9740,9740,9740,0
|
|
20230707,171300,86190490,9740,9740,9740,9740,0
|
|
20230707,171200,86190490,9740,9740,9740,9740,0
|
|
20230707,171100,86190490,9740,9740,9740,9740,0
|
|
20230707,171000,86190490,9740,9740,9740,9740,0
|
|
20230707,170900,86190490,9740,9740,9740,9740,0
|
|
20230707,170800,86190490,9740,9740,9740,9740,0
|
|
20230707,170700,86190490,9740,9740,9740,9740,0
|
|
20230707,170600,86190490,9740,9740,9740,9740,0
|
|
20230707,170500,86190490,9740,9740,9740,9740,0
|
|
20230707,170400,86190490,9740,9740,9740,9740,0
|
|
20230707,170300,86190490,9740,9740,9740,9740,0
|
|
20230707,170200,86190490,9740,9740,9740,9740,0
|
|
20230707,170100,86190490,9740,9740,9740,9740,0
|
|
20230707,170000,86190490,9740,9740,9740,9740,0
|
|
20230707,165900,86190490,9740,9740,9740,9740,0
|
|
20230707,165800,86190490,9740,9740,9740,9740,0
|
|
20230707,165700,86190490,9740,9740,9740,9740,0
|
|
20230707,165600,86190490,9740,9740,9740,9740,0
|
|
20230707,165500,86190490,9740,9740,9740,9740,0
|
|
20230707,165400,86190490,9740,9740,9740,9740,0
|
|
20230707,165300,86190490,9740,9740,9740,9740,0
|
|
20230707,165200,86190490,9740,9740,9740,9740,0
|
|
20230707,165100,86190490,9740,9740,9740,9740,0
|
|
20230707,165000,86190490,9740,9740,9740,9740,0
|
|
20230707,164900,86190490,9740,9740,9740,9740,71
|
|
20230707,164800,86190490,9740,9740,9740,9740,0
|
|
20230707,164700,86190490,9740,9740,9740,9740,0
|
|
20230707,164600,86190490,9740,9740,9740,9740,0
|
|
20230707,164500,86190490,9740,9740,9740,9740,0
|
|
20230707,164400,86190490,9740,9740,9740,9740,0
|
|
20230707,164300,86190490,9740,9740,9740,9740,0
|
|
20230707,164200,86190490,9740,9740,9740,9740,0
|
|
20230707,164100,86190490,9740,9740,9740,9740,0
|
|
20230707,164000,86190490,9740,9740,9740,9740,0
|
|
20230707,163900,86190490,9740,9740,9740,9740,0
|
|
20230707,163800,86190490,9740,9740,9740,9740,0
|
|
20230707,163700,86190490,9740,9740,9740,9740,0
|
|
20230707,163600,86190490,9740,9740,9740,9740,0
|
|
20230707,163500,86190490,9740,9740,9740,9740,0
|
|
20230707,163400,86190490,9740,9740,9740,9740,0
|
|
20230707,163300,86190490,9740,9740,9740,9740,0
|
|
20230707,163200,86190490,9740,9740,9740,9740,0
|
|
20230707,163100,86190490,9740,9740,9740,9740,0
|
|
20230707,163000,86190490,9740,9740,9740,9740,0
|
|
20230707,162900,86190490,9740,9740,9740,9740,0
|
|
20230707,162800,86190490,9740,9740,9740,9740,0
|
|
20230707,162700,86190490,9740,9740,9740,9740,0
|
|
20230707,162600,86190490,9740,9740,9740,9740,0
|
|
20230707,162500,86190490,9740,9740,9740,9740,0
|
|
20230707,162400,86190490,9740,9740,9740,9740,0
|
|
20230707,162300,86190490,9740,9740,9740,9740,0
|
|
20230707,162200,86190490,9740,9740,9740,9740,0
|
|
20230707,162100,86190490,9740,9740,9740,9740,0
|
|
20230707,162000,86190490,9740,9740,9740,9740,0
|
|
20230707,161900,86190490,9740,9740,9740,9740,71
|
|
20230707,161800,86190490,9740,9740,9740,9740,0
|
|
20230707,161700,86190490,9740,9740,9740,9740,0
|
|
20230707,161600,86190490,9740,9740,9740,9740,0
|
|
20230707,161500,86190490,9740,9740,9740,9740,0
|
|
20230707,161400,86190490,9740,9740,9740,9740,0
|
|
20230707,161300,86190490,9740,9740,9740,9740,0
|
|
20230707,161200,86190490,9740,9740,9740,9740,0
|
|
20230707,161100,86190490,9740,9740,9740,9740,0
|
|
20230707,161000,86190490,9740,9740,9740,9740,0
|
|
20230707,160900,86190490,9740,9740,9740,9740,0
|
|
20230707,160800,86190490,9740,9740,9740,9740,0
|
|
20230707,160700,86190490,9740,9740,9740,9740,0
|
|
20230707,160600,86190490,9740,9740,9740,9740,0
|
|
20230707,160500,86190490,9740,9740,9740,9740,0
|
|
20230707,160400,86190490,9740,9740,9740,9740,0
|
|
20230707,160300,86190490,9740,9740,9740,9740,0
|
|
20230707,160200,86190490,9740,9740,9740,9740,0
|
|
20230707,160100,86190490,9740,9740,9740,9740,0
|
|
20230707,160000,86190490,9740,9740,9740,9740,0
|
|
20230707,155900,86190490,9740,9740,9740,9740,0
|
|
20230707,155800,86190490,9740,9740,9740,9740,0
|
|
20230707,155700,86190490,9740,9740,9740,9740,0
|
|
20230707,155600,86190490,9740,9740,9740,9740,0
|
|
20230707,155500,86190490,9740,9740,9740,9740,0
|
|
20230707,155400,86190490,9740,9740,9740,9740,0
|
|
20230707,155300,86190490,9740,9740,9740,9740,0
|
|
20230707,155200,86190490,9740,9740,9740,9740,0
|
|
20230707,155100,86190490,9740,9740,9740,9740,0
|
|
20230707,155000,86190490,9740,9740,9740,9740,0
|
|
20230707,154900,86190490,9740,9740,9740,9740,71
|
|
20230707,154800,86190490,9740,9740,9740,9740,0
|
|
20230707,154700,86190490,9740,9740,9740,9740,0
|
|
20230707,154600,86190490,9740,9740,9740,9740,0
|
|
20230707,154500,86190490,9740,9740,9740,9740,0
|
|
20230707,154400,86190490,9740,9740,9740,9740,0
|
|
20230707,154300,86190490,9740,9740,9740,9740,0
|
|
20230707,154200,86190490,9740,9740,9740,9740,0
|
|
20230707,154100,86190490,9740,9740,9740,9740,0
|
|
20230707,154000,86190490,9740,9740,9740,9740,0
|
|
20230707,153900,86190490,9740,9740,9740,9740,0
|
|
20230707,153800,86190490,9740,9740,9740,9740,0
|
|
20230707,153700,86190490,9740,9740,9740,9740,0
|
|
20230707,153600,86190490,9740,9740,9740,9740,0
|
|
20230707,153500,86190490,9740,9740,9740,9740,0
|
|
20230707,153400,86190490,9740,9740,9740,9740,0
|
|
20230707,153300,86190490,9740,9740,9740,9740,0
|
|
20230707,153200,86190490,9740,9740,9740,9740,0
|
|
20230707,153100,86190490,9740,9740,9740,9740,0
|
|
20230707,153000,86190490,9740,9740,9740,9740,71
|
|
20230707,152900,85498950,9740,9740,9740,9740,0
|
|
20230707,152800,85498950,9740,9740,9740,9740,0
|
|
20230707,152700,85498950,9740,9740,9740,9740,0
|
|
20230707,152600,85498950,9740,9740,9740,9740,0
|
|
20230707,152500,85498950,9740,9740,9740,9740,0
|
|
20230707,152400,85498950,9740,9740,9740,9740,0
|
|
20230707,152300,85498950,9740,9740,9740,9740,0
|
|
20230707,152200,85498950,9740,9740,9740,9740,0
|
|
20230707,152100,85498950,9740,9740,9740,9740,0
|
|
20230707,152000,85498950,9740,9740,9740,9740,0
|
|
20230707,151900,85498950,9740,9740,9740,9740,34
|
|
20230707,151800,85167790,9740,9740,9740,9740,20
|
|
20230707,151700,84972990,9740,9740,9740,9740,0
|
|
20230707,151600,84972990,9740,9740,9740,9740,15
|
|
20230707,151500,84826890,9740,9740,9740,9740,2
|
|
20230707,151400,84807410,9740,9740,9740,9740,14
|
|
20230707,151300,84671050,9740,9740,9740,9740,0
|
|
20230707,151200,84671050,9740,9740,9740,9740,15
|
|
20230707,151100,84524950,9740,9740,9740,9740,1
|
|
20230707,151000,84515210,9740,9730,9740,9730,14
|
|
20230707,150900,84378870,9740,9740,9740,9740,22
|
|
20230707,150800,84164590,9740,9740,9740,9740,0
|
|
20230707,150700,84164590,9740,9740,9740,9740,10
|
|
20230707,150600,84067190,9740,9740,9740,9740,20
|
|
20230707,150500,83872390,9740,9740,9740,9740,30
|
|
20230707,150400,83580190,9740,9740,9740,9740,0
|
|
20230707,150300,83580190,9740,9740,9740,9740,13
|
|
20230707,150200,83453570,9740,9740,9740,9740,0
|
|
20230707,150100,83453570,9740,9740,9740,9740,21
|
|
20230707,150000,83249030,9740,9740,9740,9740,1
|
|
20230707,145900,83239290,9740,9740,9740,9740,0
|
|
20230707,145800,83239290,9740,9740,9740,9740,0
|
|
20230707,145700,83239290,9740,9740,9740,9740,0
|
|
20230707,145600,83239290,9740,9740,9740,9740,0
|
|
20230707,145500,83239290,9740,9740,9740,9740,0
|
|
20230707,145400,83239290,9740,9740,9740,9740,1
|
|
20230707,145300,83229550,9740,9740,9740,9740,0
|
|
20230707,145200,83229550,9740,9740,9740,9740,0
|
|
20230707,145100,83229550,9740,9740,9740,9740,0
|
|
20230707,145000,83229550,9740,9740,9740,9740,0
|
|
20230707,144900,83229550,9740,9740,9740,9730,58
|
|
20230707,144800,82664740,9740,9740,9740,9740,1
|
|
20230707,144700,82655000,9740,9740,9740,9740,0
|
|
20230707,144600,82655000,9740,9740,9740,9740,0
|
|
20230707,144500,82655000,9740,9740,9740,9740,0
|
|
20230707,144400,82655000,9740,9740,9740,9740,1
|
|
20230707,144300,82645260,9740,9740,9740,9740,111
|
|
20230707,144200,81564120,9740,9740,9740,9740,0
|
|
20230707,144100,81564120,9740,9740,9740,9740,0
|
|
20230707,144000,81564120,9740,9740,9740,9740,2
|
|
20230707,143900,81544640,9730,9730,9730,9730,0
|
|
20230707,143800,81544640,9730,9730,9730,9730,0
|
|
20230707,143700,81544640,9730,9730,9730,9730,0
|
|
20230707,143600,81544640,9730,9730,9730,9730,0
|
|
20230707,143500,81544640,9730,9730,9730,9730,2
|
|
20230707,143400,81525180,9740,9740,9740,9740,0
|
|
20230707,143300,81525180,9740,9740,9740,9740,0
|
|
20230707,143200,81525180,9740,9740,9740,9740,25
|
|
20230707,143100,81281680,9740,9740,9740,9740,0
|
|
20230707,143000,81281680,9740,9740,9740,9740,97
|
|
20230707,142900,80336900,9740,9740,9740,9740,2
|
|
20230707,142800,80317420,9740,9740,9740,9740,202
|
|
20230707,142700,78349940,9740,9740,9740,9740,0
|
|
20230707,142600,78349940,9740,9740,9740,9740,20
|
|
20230707,142500,78155140,9740,9740,9740,9740,2
|
|
20230707,142400,78135660,9750,9750,9750,9750,3
|
|
20230707,142300,78106410,9750,9750,9750,9750,10
|
|
20230707,142200,78008910,9740,9740,9740,9740,2
|
|
20230707,142100,77989430,9740,9740,9740,9740,2
|
|
20230707,142000,77969950,9740,9740,9740,9740,52
|
|
20230707,141900,77463470,9740,9740,9740,9740,0
|
|
20230707,141800,77463470,9740,9740,9740,9740,0
|
|
20230707,141700,77463470,9740,9740,9740,9740,2
|
|
20230707,141600,77443990,9740,9740,9740,9740,0
|
|
20230707,141500,77443990,9740,9740,9740,9740,0
|
|
20230707,141400,77443990,9740,9740,9740,9740,2
|
|
20230707,141300,77424510,9740,9740,9740,9740,0
|
|
20230707,141200,77424510,9740,9740,9740,9740,0
|
|
20230707,141100,77424510,9740,9740,9740,9740,2
|
|
20230707,141000,77405030,9740,9740,9740,9740,0
|
|
20230707,140900,77405030,9740,9740,9740,9740,0
|
|
20230707,140800,77405030,9740,9740,9740,9740,2
|
|
20230707,140700,77385550,9750,9750,9750,9750,0
|
|
20230707,140600,77385550,9750,9750,9750,9750,0
|
|
20230707,140500,77385550,9750,9750,9750,9750,0
|
|
20230707,140400,77385550,9750,9750,9750,9750,0
|
|
20230707,140300,77385550,9750,9750,9750,9750,0
|
|
20230707,140200,77385550,9750,9750,9750,9750,0
|
|
20230707,140100,77385550,9750,9750,9750,9750,0
|
|
20230707,140000,77385550,9750,9750,9750,9750,2
|
|
20230707,135900,77366050,9740,9740,9740,9740,0
|
|
20230707,135800,77366050,9740,9740,9740,9740,0
|
|
20230707,135700,77366050,9740,9740,9740,9740,0
|
|
20230707,135600,77366050,9740,9750,9750,9740,32
|
|
20230707,135500,77054060,9750,9750,9750,9750,0
|
|
20230707,135400,77054060,9750,9750,9750,9750,0
|
|
20230707,135300,77054060,9750,9750,9750,9750,2
|
|
20230707,135200,77034560,9750,9750,9750,9750,0
|
|
20230707,135100,77034560,9750,9750,9750,9750,2
|
|
20230707,135000,77015060,9760,9760,9760,9760,0
|
|
20230707,134900,77015060,9760,9760,9760,9760,0
|
|
20230707,134800,77015060,9760,9760,9760,9760,1
|
|
20230707,134700,77005300,9760,9750,9760,9750,14
|
|
20230707,134600,76868710,9750,9750,9750,9750,0
|
|
20230707,134500,76868710,9750,9750,9750,9750,60
|
|
20230707,134400,76283710,9750,9750,9750,9750,0
|
|
20230707,134300,76283710,9750,9750,9750,9750,0
|
|
20230707,134200,76283710,9750,9750,9750,9750,0
|
|
20230707,134100,76283710,9750,9750,9750,9750,0
|
|
20230707,134000,76283710,9750,9750,9750,9750,0
|
|
20230707,133900,76283710,9750,9750,9750,9750,200
|
|
20230707,133800,74333710,9740,9740,9740,9740,0
|
|
20230707,133700,74333710,9740,9740,9740,9740,0
|
|
20230707,133600,74333710,9740,9740,9740,9740,100
|
|
20230707,133500,73359710,9750,9750,9750,9750,0
|
|
20230707,133400,73359710,9750,9750,9750,9750,10
|
|
20230707,133300,73262210,9750,9750,9750,9750,5
|
|
20230707,133200,73213460,9750,9750,9750,9750,1
|
|
20230707,133100,73203710,9740,9740,9740,9740,2
|
|
20230707,133000,73184230,9740,9740,9740,9740,0
|
|
20230707,132900,73184230,9740,9740,9740,9740,0
|
|
20230707,132800,73184230,9740,9740,9740,9740,1
|
|
20230707,132700,73174490,9740,9740,9740,9740,0
|
|
20230707,132600,73174490,9740,9740,9740,9740,20
|
|
20230707,132500,72979690,9740,9740,9740,9740,0
|
|
20230707,132400,72979690,9740,9740,9740,9740,5
|
|
20230707,132300,72930990,9740,9740,9740,9740,0
|
|
20230707,132200,72930990,9740,9740,9740,9740,0
|
|
20230707,132100,72930990,9740,9740,9740,9740,9
|
|
20230707,132000,72843330,9730,9730,9730,9730,0
|
|
20230707,131900,72843330,9730,9730,9730,9730,0
|
|
20230707,131800,72843330,9730,9730,9730,9730,20
|
|
20230707,131700,72648730,9760,9760,9760,9760,0
|
|
20230707,131600,72648730,9760,9760,9760,9760,0
|
|
20230707,131500,72648730,9760,9760,9760,9760,0
|
|
20230707,131400,72648730,9760,9760,9760,9760,1
|
|
20230707,131300,72638970,9760,9760,9760,9760,3
|
|
20230707,131200,72609690,9760,9760,9760,9760,13
|
|
20230707,131100,72482810,9760,9760,9760,9760,0
|
|
20230707,131000,72482810,9760,9760,9760,9760,0
|
|
20230707,130900,72482810,9760,9760,9760,9760,1
|
|
20230707,130800,72473050,9730,9730,9730,9730,0
|
|
20230707,130700,72473050,9730,9760,9760,9730,9
|
|
20230707,130600,72385450,9740,9740,9740,9740,0
|
|
20230707,130500,72385450,9740,9740,9740,9740,0
|
|
20230707,130400,72385450,9740,9740,9740,9740,0
|
|
20230707,130300,72385450,9740,9740,9740,9740,117
|
|
20230707,130200,71245870,9760,9760,9760,9760,0
|
|
20230707,130100,71245870,9760,9760,9760,9760,0
|
|
20230707,130000,71245870,9760,9760,9760,9760,1
|
|
20230707,125900,71236110,9740,9740,9740,9740,0
|
|
20230707,125800,71236110,9740,9740,9740,9740,0
|
|
20230707,125700,71236110,9740,9740,9740,9740,0
|
|
20230707,125600,71236110,9740,9740,9740,9740,0
|
|
20230707,125500,71236110,9740,9740,9740,9740,25
|
|
20230707,125400,70992610,9740,9740,9740,9740,5
|
|
20230707,125300,70943910,9740,9740,9740,9740,1
|
|
20230707,125200,70934170,9730,9730,9730,9730,20
|
|
20230707,125100,70739570,9730,9740,9740,9730,8
|
|
20230707,125000,70661700,9740,9740,9740,9740,0
|
|
20230707,124900,70661700,9740,9740,9740,9740,1
|
|
20230707,124800,70651960,9740,9740,9740,9740,0
|
|
20230707,124700,70651960,9740,9740,9740,9740,5
|
|
20230707,124600,70603260,9730,9730,9730,9730,187
|
|
20230707,124500,68783750,9740,9740,9740,9740,178
|
|
20230707,124400,67050030,9740,9740,9740,9740,1
|
|
20230707,124300,67040290,9740,9740,9740,9740,5
|
|
20230707,124200,66991590,9740,9740,9740,9740,0
|
|
20230707,124100,66991590,9740,9740,9740,9740,0
|
|
20230707,124000,66991590,9740,9740,9740,9740,0
|
|
20230707,123900,66991590,9740,9740,9740,9740,8
|
|
20230707,123800,66913670,9740,9740,9740,9740,30
|
|
20230707,123700,66621470,9740,9740,9740,9740,1
|
|
20230707,123600,66611730,9740,9740,9740,9740,0
|
|
20230707,123500,66611730,9740,9740,9740,9740,0
|
|
20230707,123400,66611730,9740,9740,9740,9740,0
|
|
20230707,123300,66611730,9740,9740,9740,9740,0
|
|
20230707,123200,66611730,9740,9740,9740,9740,0
|
|
20230707,123100,66611730,9740,9740,9740,9740,0
|
|
20230707,123000,66611730,9740,9740,9740,9740,50
|
|
20230707,122900,66124730,9730,9730,9730,9730,0
|
|
20230707,122800,66124730,9730,9760,9760,9730,109
|
|
20230707,122700,65062690,9740,9740,9740,9740,10
|
|
20230707,122600,64965290,9730,9730,9730,9730,0
|
|
20230707,122500,64965290,9730,9730,9730,9730,0
|
|
20230707,122400,64965290,9730,9730,9730,9730,0
|
|
20230707,122300,64965290,9730,9760,9760,9730,11
|
|
20230707,122200,64858150,9760,9760,9760,9760,0
|
|
20230707,122100,64858150,9760,9760,9760,9760,1
|
|
20230707,122000,64848390,9760,9760,9760,9760,0
|
|
20230707,121900,64848390,9760,9760,9760,9760,0
|
|
20230707,121800,64848390,9760,9760,9760,9760,4
|
|
20230707,121700,64809350,9760,9760,9760,9760,3
|
|
20230707,121600,64780070,9760,9760,9760,9760,1
|
|
20230707,121500,64770310,9750,9750,9750,9750,0
|
|
20230707,121400,64770310,9750,9750,9750,9750,0
|
|
20230707,121300,64770310,9750,9750,9750,9750,15
|
|
20230707,121200,64624060,9750,9750,9750,9750,0
|
|
20230707,121100,64624060,9750,9750,9750,9750,0
|
|
20230707,121000,64624060,9750,9750,9750,9750,1
|
|
20230707,120900,64614310,9750,9750,9750,9750,10
|
|
20230707,120800,64516810,9760,9760,9760,9760,0
|
|
20230707,120700,64516810,9760,9760,9760,9760,12
|
|
20230707,120600,64399690,9760,9760,9760,9760,2
|
|
20230707,120500,64380170,9740,9740,9740,9740,1
|
|
20230707,120400,64370430,9730,9740,9740,9730,102
|
|
20230707,120300,63377780,9740,9740,9740,9740,0
|
|
20230707,120200,63377780,9740,9740,9740,9740,0
|
|
20230707,120100,63377780,9740,9740,9740,9740,100
|
|
20230707,120000,62403780,9750,9750,9750,9750,0
|
|
20230707,115900,62403780,9750,9750,9750,9750,16
|
|
20230707,115800,62247780,9750,9750,9750,9750,0
|
|
20230707,115700,62247780,9750,9750,9750,9750,0
|
|
20230707,115600,62247780,9750,9750,9750,9750,0
|
|
20230707,115500,62247780,9750,9750,9750,9750,0
|
|
20230707,115400,62247780,9750,9750,9750,9750,101
|
|
20230707,115300,61263030,9750,9750,9750,9750,0
|
|
20230707,115200,61263030,9750,9750,9750,9750,3
|
|
20230707,115100,61233780,9750,9750,9750,9750,0
|
|
20230707,115000,61233780,9750,9750,9750,9750,0
|
|
20230707,114900,61233780,9750,9750,9750,9750,50
|
|
20230707,114800,60746280,9760,9760,9760,9760,3
|
|
20230707,114700,60717000,9760,9760,9760,9760,0
|
|
20230707,114600,60717000,9760,9760,9760,9760,0
|
|
20230707,114500,60717000,9760,9760,9760,9760,0
|
|
20230707,114400,60717000,9760,9760,9760,9760,0
|
|
20230707,114300,60717000,9760,9760,9760,9760,0
|
|
20230707,114200,60717000,9760,9760,9760,9760,0
|
|
20230707,114100,60717000,9760,9760,9760,9760,0
|
|
20230707,114000,60717000,9760,9760,9760,9760,1
|
|
20230707,113900,60707240,9760,9760,9760,9760,0
|
|
20230707,113800,60707240,9760,9760,9760,9760,0
|
|
20230707,113700,60707240,9760,9750,9760,9750,26
|
|
20230707,113600,60453730,9750,9750,9750,9750,0
|
|
20230707,113500,60453730,9750,9750,9750,9750,0
|
|
20230707,113400,60453730,9750,9750,9750,9750,10
|
|
20230707,113300,60356230,9740,9740,9740,9740,0
|
|
20230707,113200,60356230,9740,9740,9740,9740,0
|
|
20230707,113100,60356230,9740,9740,9740,9740,10
|
|
20230707,113000,60258830,9730,9730,9730,9730,0
|
|
20230707,112900,60258830,9730,9730,9730,9730,0
|
|
20230707,112800,60258830,9730,9730,9730,9730,0
|
|
20230707,112700,60258830,9730,9730,9730,9730,0
|
|
20230707,112600,60258830,9730,9730,9730,9730,0
|
|
20230707,112500,60258830,9730,9730,9730,9730,0
|
|
20230707,112400,60258830,9730,9730,9730,9730,0
|
|
20230707,112300,60258830,9730,9730,9730,9730,0
|
|
20230707,112200,60258830,9730,9730,9730,9730,0
|
|
20230707,112100,60258830,9730,9730,9730,9730,5
|
|
20230707,112000,60210180,9730,9730,9730,9730,71
|
|
20230707,111900,59519350,9760,9760,9760,9760,2
|
|
20230707,111800,59499830,9760,9760,9760,9760,0
|
|
20230707,111700,59499830,9760,9760,9760,9760,0
|
|
20230707,111600,59499830,9760,9760,9760,9760,0
|
|
20230707,111500,59499830,9760,9760,9760,9760,0
|
|
20230707,111400,59499830,9760,9730,9760,9730,18
|
|
20230707,111300,59324660,9730,9730,9730,9730,1
|
|
20230707,111200,59314930,9730,9730,9730,9730,10
|
|
20230707,111100,59217630,9730,9730,9730,9730,0
|
|
20230707,111000,59217630,9730,9730,9730,9730,2
|
|
20230707,110900,59198170,9730,9730,9730,9730,3
|
|
20230707,110800,59168980,9730,9730,9730,9730,10
|
|
20230707,110700,59071680,9730,9730,9730,9730,3
|
|
20230707,110600,59042490,9730,9730,9730,9730,1
|
|
20230707,110500,59032760,9730,9730,9730,9730,0
|
|
20230707,110400,59032760,9730,9730,9730,9730,0
|
|
20230707,110300,59032760,9730,9730,9730,9730,0
|
|
20230707,110200,59032760,9730,9730,9730,9730,42
|
|
20230707,110100,58624100,9730,9730,9730,9730,60
|
|
20230707,110000,58040300,9730,9730,9730,9730,1
|
|
20230707,105900,58030570,9730,9720,9730,9720,1036
|
|
20230707,105800,47960640,9730,9730,9730,9730,200
|
|
20230707,105700,46014640,9730,9730,9730,9730,5
|
|
20230707,105600,45965990,9730,9730,9730,9730,0
|
|
20230707,105500,45965990,9730,9730,9730,9730,0
|
|
20230707,105400,45965990,9730,9730,9730,9730,11
|
|
20230707,105300,45858960,9720,9740,9740,9720,449
|
|
20230707,105200,41492570,9740,9740,9740,9740,1
|
|
20230707,105100,41482830,9740,9740,9740,9740,161
|
|
20230707,105000,39914690,9740,9740,9740,9740,0
|
|
20230707,104900,39914690,9740,9740,9740,9740,0
|
|
20230707,104800,39914690,9740,9740,9740,9740,0
|
|
20230707,104700,39914690,9740,9740,9740,9740,0
|
|
20230707,104600,39914690,9740,9740,9740,9740,0
|
|
20230707,104500,39914690,9740,9740,9740,9740,0
|
|
20230707,104400,39914690,9740,9750,9750,9740,8
|
|
20230707,104300,39836720,9750,9750,9750,9750,2
|
|
20230707,104200,39817220,9760,9760,9760,9760,1
|
|
20230707,104100,39807460,9760,9760,9760,9760,0
|
|
20230707,104000,39807460,9760,9760,9760,9760,0
|
|
20230707,103900,39807460,9760,9760,9760,9760,16
|
|
20230707,103800,39651300,9740,9740,9740,9740,10
|
|
20230707,103700,39553900,9740,9750,9750,9740,47
|
|
20230707,103600,39096100,9760,9760,9760,9760,0
|
|
20230707,103500,39096100,9760,9760,9760,9760,0
|
|
20230707,103400,39096100,9760,9760,9760,9760,5
|
|
20230707,103300,39047300,9770,9770,9770,9770,0
|
|
20230707,103200,39047300,9770,9770,9770,9770,0
|
|
20230707,103100,39047300,9770,9750,9770,9750,106
|
|
20230707,103000,38012380,9750,9750,9750,9750,289
|
|
20230707,102900,35194630,9750,9760,9760,9750,7
|
|
20230707,102800,35126320,9760,9760,9760,9760,6
|
|
20230707,102700,35067760,9760,9760,9760,9760,20
|
|
20230707,102600,34872560,9760,9760,9760,9760,0
|
|
20230707,102500,34872560,9760,9760,9760,9760,2
|
|
20230707,102400,34853040,9760,9760,9760,9760,25
|
|
20230707,102300,34609040,9760,9760,9760,9760,2
|
|
20230707,102200,34589520,9760,9760,9760,9760,10
|
|
20230707,102100,34491920,9760,9760,9760,9760,2
|
|
20230707,102000,34472400,9760,9760,9760,9760,1
|
|
20230707,101900,34462640,9760,9760,9760,9760,0
|
|
20230707,101800,34462640,9760,9760,9760,9760,0
|
|
20230707,101700,34462640,9760,9760,9760,9760,0
|
|
20230707,101600,34462640,9760,9760,9760,9760,0
|
|
20230707,101500,34462640,9760,9760,9760,9760,10
|
|
20230707,101400,34365040,9760,9760,9760,9760,20
|
|
20230707,101300,34169840,9750,9750,9750,9750,0
|
|
20230707,101200,34169840,9750,9750,9750,9750,0
|
|
20230707,101100,34169840,9750,9750,9750,9750,0
|
|
20230707,101000,34169840,9750,9750,9750,9750,50
|
|
20230707,100900,33682340,9750,9750,9750,9750,0
|
|
20230707,100800,33682340,9750,9740,9750,9740,27
|
|
20230707,100700,33419160,9750,9750,9750,9750,0
|
|
20230707,100600,33419160,9750,9750,9750,9750,0
|
|
20230707,100500,33419160,9750,9750,9750,9750,0
|
|
20230707,100400,33419160,9750,9750,9750,9750,515
|
|
20230707,100300,28397910,9750,9750,9750,9750,0
|
|
20230707,100200,28397910,9750,9760,9760,9750,3
|
|
20230707,100100,28368650,9750,9750,9750,9750,9
|
|
20230707,100000,28280900,9750,9750,9770,9750,92
|
|
20230707,095900,27383880,9750,9750,9750,9750,8
|
|
20230707,095800,27305880,9750,9750,9750,9750,10
|
|
20230707,095700,27208380,9760,9760,9760,9760,0
|
|
20230707,095600,27208380,9760,9760,9760,9760,0
|
|
20230707,095500,27208380,9760,9760,9760,9760,0
|
|
20230707,095400,27208380,9760,9760,9760,9760,0
|
|
20230707,095300,27208380,9760,9760,9760,9760,0
|
|
20230707,095200,27208380,9760,9760,9760,9760,0
|
|
20230707,095100,27208380,9760,9760,9760,9760,3
|
|
20230707,095000,27179100,9760,9760,9760,9760,50
|
|
20230707,094900,26691100,9760,9760,9760,9760,0
|
|
20230707,094800,26691100,9760,9760,9760,9760,2
|
|
20230707,094700,26671580,9760,9760,9760,9760,15
|
|
20230707,094600,26525180,9760,9760,9760,9760,0
|
|
20230707,094500,26525180,9760,9760,9760,9760,15
|
|
20230707,094400,26378780,9760,9770,9770,9760,89
|
|
20230707,094300,25510120,9770,9770,9770,9770,20
|
|
20230707,094200,25314720,9770,9770,9770,9770,12
|
|
20230707,094100,25197480,9770,9770,9770,9770,5
|
|
20230707,094000,25148630,9770,9770,9770,9770,1
|
|
20230707,093900,25138860,9760,9770,9780,9760,4
|
|
20230707,093800,25099780,9760,9760,9760,9760,100
|
|
20230707,093700,24123780,9760,9780,9780,9760,348
|
|
20230707,093600,20727140,9780,9780,9780,9780,3
|
|
20230707,093500,20697800,9760,9780,9780,9760,164
|
|
20230707,093400,19096640,9760,9760,9760,9760,1
|
|
20230707,093300,19086880,9780,9770,9780,9760,33
|
|
20230707,093200,18764320,9780,9780,9780,9770,32
|
|
20230707,093100,18451530,9780,9780,9780,9780,2
|
|
20230707,093000,18431970,9770,9780,9790,9770,16
|
|
20230707,092900,18275600,9770,9770,9770,9770,1
|
|
20230707,092800,18265830,9770,9770,9770,9770,6
|
|
20230707,092700,18207210,9770,9770,9770,9770,10
|
|
20230707,092600,18109510,9770,9770,9770,9770,0
|
|
20230707,092500,18109510,9770,9780,9780,9770,3
|
|
20230707,092400,18080180,9800,9800,9800,9800,1
|
|
20230707,092300,18070380,9800,9800,9800,9800,25
|
|
20230707,092200,17825380,9800,9800,9800,9800,0
|
|
20230707,092100,17825380,9800,9800,9800,9800,0
|
|
20230707,092000,17825380,9800,9800,9800,9800,0
|
|
20230707,091900,17825380,9800,9800,9800,9800,14
|
|
20230707,091800,17688180,9800,9800,9800,9800,5
|
|
20230707,091700,17639180,9760,9760,9760,9760,0
|
|
20230707,091600,17639180,9760,9760,9760,9760,0
|
|
20230707,091500,17639180,9760,9760,9760,9760,0
|
|
20230707,091400,17639180,9760,9800,9800,9760,10
|
|
20230707,091300,17541220,9800,9760,9800,9760,30
|
|
20230707,091200,17247820,9760,9800,9800,9760,112
|
|
20230707,091100,16152270,9780,9780,9780,9780,0
|
|
20230707,091000,16152270,9780,9790,9790,9780,3
|
|
20230707,090900,16122910,9780,9780,9780,9780,0
|
|
20230707,090800,16122910,9780,9800,9800,9780,501
|
|
20230707,090700,11219980,9800,9800,9800,9800,1
|
|
20230707,090600,11210180,9790,9790,9790,9790,389
|
|
20230707,090500,7401870,9790,9770,9790,9770,209
|
|
20230707,090400,5356820,9780,9780,9780,9780,1
|
|
20230707,090300,5347040,9780,9780,9780,9780,38
|
|
20230707,090200,4975400,9780,9780,9780,9780,106
|
|
20230707,090100,3938720,9790,9810,9810,9790,336
|
|
20230707,090000,648060,9810,9820,9820,9810,66
|