687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,202400,142336280,9740,9740,9740,9740,45
|
|
20230710,202300,142336280,9740,9740,9740,9740,0
|
|
20230710,202200,142336280,9740,9740,9740,9740,0
|
|
20230710,202100,142336280,9740,9740,9740,9740,0
|
|
20230710,202000,142336280,9740,9740,9740,9740,0
|
|
20230710,201900,142336280,9740,9740,9740,9740,0
|
|
20230710,201800,142336280,9740,9740,9740,9740,0
|
|
20230710,201700,142336280,9740,9740,9740,9740,0
|
|
20230710,201600,142336280,9740,9740,9740,9740,0
|
|
20230710,201500,142336280,9740,9740,9740,9740,0
|
|
20230710,201400,142336280,9740,9740,9740,9740,0
|
|
20230710,201300,142336280,9740,9740,9740,9740,0
|
|
20230710,201200,142336280,9740,9740,9740,9740,0
|
|
20230710,201100,142336280,9740,9740,9740,9740,0
|
|
20230710,201000,142336280,9740,9740,9740,9740,0
|
|
20230710,200900,142336280,9740,9740,9740,9740,0
|
|
20230710,200800,142336280,9740,9740,9740,9740,0
|
|
20230710,200700,142336280,9740,9740,9740,9740,0
|
|
20230710,200600,142336280,9740,9740,9740,9740,0
|
|
20230710,200500,142336280,9740,9740,9740,9740,0
|
|
20230710,200400,142336280,9740,9740,9740,9740,0
|
|
20230710,200300,142336280,9740,9740,9740,9740,0
|
|
20230710,200200,142336280,9740,9740,9740,9740,0
|
|
20230710,200100,142336280,9740,9740,9740,9740,0
|
|
20230710,200000,142336280,9740,9740,9740,9740,0
|
|
20230710,195900,142336280,9740,9740,9740,9740,0
|
|
20230710,195800,142336280,9740,9740,9740,9740,0
|
|
20230710,195700,142336280,9740,9740,9740,9740,0
|
|
20230710,195600,142336280,9740,9740,9740,9740,0
|
|
20230710,195500,142336280,9740,9740,9740,9740,0
|
|
20230710,195400,142336280,9740,9740,9740,9740,45
|
|
20230710,195300,142336280,9740,9740,9740,9740,0
|
|
20230710,195200,142336280,9740,9740,9740,9740,0
|
|
20230710,195100,142336280,9740,9740,9740,9740,0
|
|
20230710,195000,142336280,9740,9740,9740,9740,0
|
|
20230710,194900,142336280,9740,9740,9740,9740,0
|
|
20230710,194800,142336280,9740,9740,9740,9740,0
|
|
20230710,194700,142336280,9740,9740,9740,9740,0
|
|
20230710,194600,142336280,9740,9740,9740,9740,0
|
|
20230710,194500,142336280,9740,9740,9740,9740,0
|
|
20230710,194400,142336280,9740,9740,9740,9740,0
|
|
20230710,194300,142336280,9740,9740,9740,9740,0
|
|
20230710,194200,142336280,9740,9740,9740,9740,0
|
|
20230710,194100,142336280,9740,9740,9740,9740,0
|
|
20230710,194000,142336280,9740,9740,9740,9740,0
|
|
20230710,193900,142336280,9740,9740,9740,9740,0
|
|
20230710,193800,142336280,9740,9740,9740,9740,0
|
|
20230710,193700,142336280,9740,9740,9740,9740,0
|
|
20230710,193600,142336280,9740,9740,9740,9740,0
|
|
20230710,193500,142336280,9740,9740,9740,9740,0
|
|
20230710,193400,142336280,9740,9740,9740,9740,0
|
|
20230710,193300,142336280,9740,9740,9740,9740,0
|
|
20230710,193200,142336280,9740,9740,9740,9740,0
|
|
20230710,193100,142336280,9740,9740,9740,9740,0
|
|
20230710,193000,142336280,9740,9740,9740,9740,0
|
|
20230710,192900,142336280,9740,9740,9740,9740,0
|
|
20230710,192800,142336280,9740,9740,9740,9740,0
|
|
20230710,192700,142336280,9740,9740,9740,9740,0
|
|
20230710,192600,142336280,9740,9740,9740,9740,0
|
|
20230710,192500,142336280,9740,9740,9740,9740,0
|
|
20230710,192400,142336280,9740,9740,9740,9740,45
|
|
20230710,192300,142336280,9740,9740,9740,9740,0
|
|
20230710,192200,142336280,9740,9740,9740,9740,0
|
|
20230710,192100,142336280,9740,9740,9740,9740,0
|
|
20230710,192000,142336280,9740,9740,9740,9740,0
|
|
20230710,191900,142336280,9740,9740,9740,9740,0
|
|
20230710,191800,142336280,9740,9740,9740,9740,0
|
|
20230710,191700,142336280,9740,9740,9740,9740,0
|
|
20230710,191600,142336280,9740,9740,9740,9740,0
|
|
20230710,191500,142336280,9740,9740,9740,9740,0
|
|
20230710,191400,142336280,9740,9740,9740,9740,0
|
|
20230710,191300,142336280,9740,9740,9740,9740,0
|
|
20230710,191200,142336280,9740,9740,9740,9740,0
|
|
20230710,191100,142336280,9740,9740,9740,9740,0
|
|
20230710,191000,142336280,9740,9740,9740,9740,0
|
|
20230710,190900,142336280,9740,9740,9740,9740,0
|
|
20230710,190800,142336280,9740,9740,9740,9740,0
|
|
20230710,190700,142336280,9740,9740,9740,9740,0
|
|
20230710,190600,142336280,9740,9740,9740,9740,0
|
|
20230710,190500,142336280,9740,9740,9740,9740,0
|
|
20230710,190400,142336280,9740,9740,9740,9740,0
|
|
20230710,190300,142336280,9740,9740,9740,9740,0
|
|
20230710,190200,142336280,9740,9740,9740,9740,0
|
|
20230710,190100,142336280,9740,9740,9740,9740,0
|
|
20230710,190000,142336280,9740,9740,9740,9740,0
|
|
20230710,185900,142336280,9740,9740,9740,9740,0
|
|
20230710,185800,142336280,9740,9740,9740,9740,0
|
|
20230710,185700,142336280,9740,9740,9740,9740,0
|
|
20230710,185600,142336280,9740,9740,9740,9740,0
|
|
20230710,185500,142336280,9740,9740,9740,9740,0
|
|
20230710,185400,142336280,9740,9740,9740,9740,45
|
|
20230710,185300,142336280,9740,9740,9740,9740,0
|
|
20230710,185200,142336280,9740,9740,9740,9740,0
|
|
20230710,185100,142336280,9740,9740,9740,9740,0
|
|
20230710,185000,142336280,9740,9740,9740,9740,0
|
|
20230710,184900,142336280,9740,9740,9740,9740,0
|
|
20230710,184800,142336280,9740,9740,9740,9740,0
|
|
20230710,184700,142336280,9740,9740,9740,9740,0
|
|
20230710,184600,142336280,9740,9740,9740,9740,0
|
|
20230710,184500,142336280,9740,9740,9740,9740,0
|
|
20230710,184400,142336280,9740,9740,9740,9740,0
|
|
20230710,184300,142336280,9740,9740,9740,9740,0
|
|
20230710,184200,142336280,9740,9740,9740,9740,0
|
|
20230710,184100,142336280,9740,9740,9740,9740,0
|
|
20230710,184000,142336280,9740,9740,9740,9740,0
|
|
20230710,183900,142336280,9740,9740,9740,9740,0
|
|
20230710,183800,142336280,9740,9740,9740,9740,0
|
|
20230710,183700,142336280,9740,9740,9740,9740,0
|
|
20230710,183600,142336280,9740,9740,9740,9740,0
|
|
20230710,183500,142336280,9740,9740,9740,9740,0
|
|
20230710,183400,142336280,9740,9740,9740,9740,0
|
|
20230710,183300,142336280,9740,9740,9740,9740,0
|
|
20230710,183200,142336280,9740,9740,9740,9740,0
|
|
20230710,183100,142336280,9740,9740,9740,9740,0
|
|
20230710,183000,142336280,9740,9740,9740,9740,0
|
|
20230710,182900,142336280,9740,9740,9740,9740,0
|
|
20230710,182800,142336280,9740,9740,9740,9740,0
|
|
20230710,182700,142336280,9740,9740,9740,9740,0
|
|
20230710,182600,142336280,9740,9740,9740,9740,0
|
|
20230710,182500,142336280,9740,9740,9740,9740,0
|
|
20230710,182400,142336280,9740,9740,9740,9740,45
|
|
20230710,182300,142336280,9740,9740,9740,9740,0
|
|
20230710,182200,142336280,9740,9740,9740,9740,0
|
|
20230710,182100,142336280,9740,9740,9740,9740,0
|
|
20230710,182000,142336280,9740,9740,9740,9740,0
|
|
20230710,181900,142336280,9740,9740,9740,9740,0
|
|
20230710,181800,142336280,9740,9740,9740,9740,0
|
|
20230710,181700,142336280,9740,9740,9740,9740,0
|
|
20230710,181600,142336280,9740,9740,9740,9740,0
|
|
20230710,181500,142336280,9740,9740,9740,9740,0
|
|
20230710,181400,142336280,9740,9740,9740,9740,0
|
|
20230710,181300,142336280,9740,9740,9740,9740,0
|
|
20230710,181200,142336280,9740,9740,9740,9740,0
|
|
20230710,181100,142336280,9740,9740,9740,9740,0
|
|
20230710,181000,142336280,9740,9740,9740,9740,0
|
|
20230710,180900,142336280,9740,9740,9740,9740,0
|
|
20230710,180800,142336280,9740,9740,9740,9740,0
|
|
20230710,180700,142336280,9740,9740,9740,9740,0
|
|
20230710,180600,142336280,9740,9740,9740,9740,0
|
|
20230710,180500,142336280,9740,9740,9740,9740,0
|
|
20230710,180400,142336280,9740,9740,9740,9740,0
|
|
20230710,180300,142336280,9740,9740,9740,9740,0
|
|
20230710,180200,142336280,9740,9740,9740,9740,0
|
|
20230710,180100,142336280,9740,9740,9740,9740,0
|
|
20230710,180000,142336280,9740,9740,9740,9740,0
|
|
20230710,175900,142336280,9740,9740,9740,9740,0
|
|
20230710,175800,142336280,9740,9740,9740,9740,0
|
|
20230710,175700,142336280,9740,9740,9740,9740,0
|
|
20230710,175600,142336280,9740,9740,9740,9740,0
|
|
20230710,175500,142336280,9740,9740,9740,9740,0
|
|
20230710,175400,142336280,9740,9740,9740,9740,45
|
|
20230710,175300,142336280,9740,9740,9740,9740,0
|
|
20230710,175200,142336280,9740,9740,9740,9740,0
|
|
20230710,175100,142336280,9740,9740,9740,9740,0
|
|
20230710,175000,142336280,9740,9740,9740,9740,0
|
|
20230710,174900,142336280,9740,9740,9740,9740,0
|
|
20230710,174800,142336280,9740,9740,9740,9740,0
|
|
20230710,174700,142336280,9740,9740,9740,9740,0
|
|
20230710,174600,142336280,9740,9740,9740,9740,0
|
|
20230710,174500,142336280,9740,9740,9740,9740,0
|
|
20230710,174400,142336280,9740,9740,9740,9740,0
|
|
20230710,174300,142336280,9740,9740,9740,9740,0
|
|
20230710,174200,142336280,9740,9740,9740,9740,0
|
|
20230710,174100,142336280,9740,9740,9740,9740,0
|
|
20230710,174000,142336280,9740,9740,9740,9740,0
|
|
20230710,173900,142336280,9740,9740,9740,9740,0
|
|
20230710,173800,142336280,9740,9740,9740,9740,0
|
|
20230710,173700,142336280,9740,9740,9740,9740,0
|
|
20230710,173600,142336280,9740,9740,9740,9740,0
|
|
20230710,173500,142336280,9740,9740,9740,9740,0
|
|
20230710,173400,142336280,9740,9740,9740,9740,0
|
|
20230710,173300,142336280,9740,9740,9740,9740,0
|
|
20230710,173200,142336280,9740,9740,9740,9740,0
|
|
20230710,173100,142336280,9740,9740,9740,9740,0
|
|
20230710,173000,142336280,9740,9740,9740,9740,0
|
|
20230710,172900,142336280,9740,9740,9740,9740,0
|
|
20230710,172800,142336280,9740,9740,9740,9740,0
|
|
20230710,172700,142336280,9740,9740,9740,9740,0
|
|
20230710,172600,142336280,9740,9740,9740,9740,0
|
|
20230710,172500,142336280,9740,9740,9740,9740,0
|
|
20230710,172400,142336280,9740,9740,9740,9740,45
|
|
20230710,172300,142336280,9740,9740,9740,9740,0
|
|
20230710,172200,142336280,9740,9740,9740,9740,0
|
|
20230710,172100,142336280,9740,9740,9740,9740,0
|
|
20230710,172000,142336280,9740,9740,9740,9740,0
|
|
20230710,171900,142336280,9740,9740,9740,9740,0
|
|
20230710,171800,142336280,9740,9740,9740,9740,0
|
|
20230710,171700,142336280,9740,9740,9740,9740,0
|
|
20230710,171600,142336280,9740,9740,9740,9740,0
|
|
20230710,171500,142336280,9740,9740,9740,9740,0
|
|
20230710,171400,142336280,9740,9740,9740,9740,0
|
|
20230710,171300,142336280,9740,9740,9740,9740,0
|
|
20230710,171200,142336280,9740,9740,9740,9740,0
|
|
20230710,171100,142336280,9740,9740,9740,9740,0
|
|
20230710,171000,142336280,9740,9740,9740,9740,0
|
|
20230710,170900,142336280,9740,9740,9740,9740,0
|
|
20230710,170800,142336280,9740,9740,9740,9740,0
|
|
20230710,170700,142336280,9740,9740,9740,9740,0
|
|
20230710,170600,142336280,9740,9740,9740,9740,0
|
|
20230710,170500,142336280,9740,9740,9740,9740,0
|
|
20230710,170400,142336280,9740,9740,9740,9740,0
|
|
20230710,170300,142336280,9740,9740,9740,9740,0
|
|
20230710,170200,142336280,9740,9740,9740,9740,0
|
|
20230710,170100,142336280,9740,9740,9740,9740,0
|
|
20230710,170000,142336280,9740,9740,9740,9740,0
|
|
20230710,165900,142336280,9740,9740,9740,9740,0
|
|
20230710,165800,142336280,9740,9740,9740,9740,0
|
|
20230710,165700,142336280,9740,9740,9740,9740,0
|
|
20230710,165600,142336280,9740,9740,9740,9740,0
|
|
20230710,165500,142336280,9740,9740,9740,9740,0
|
|
20230710,165400,142336280,9740,9740,9740,9740,45
|
|
20230710,165300,142336280,9740,9740,9740,9740,0
|
|
20230710,165200,142336280,9740,9740,9740,9740,0
|
|
20230710,165100,142336280,9740,9740,9740,9740,0
|
|
20230710,165000,142336280,9740,9740,9740,9740,0
|
|
20230710,164900,142336280,9740,9740,9740,9740,0
|
|
20230710,164800,142336280,9740,9740,9740,9740,0
|
|
20230710,164700,142336280,9740,9740,9740,9740,0
|
|
20230710,164600,142336280,9740,9740,9740,9740,0
|
|
20230710,164500,142336280,9740,9740,9740,9740,0
|
|
20230710,164400,142336280,9740,9740,9740,9740,0
|
|
20230710,164300,142336280,9740,9740,9740,9740,0
|
|
20230710,164200,142336280,9740,9740,9740,9740,0
|
|
20230710,164100,142336280,9740,9740,9740,9740,0
|
|
20230710,164000,142336280,9740,9740,9740,9740,0
|
|
20230710,163900,142336280,9740,9740,9740,9740,0
|
|
20230710,163800,142336280,9740,9740,9740,9740,0
|
|
20230710,163700,142336280,9740,9740,9740,9740,0
|
|
20230710,163600,142336280,9740,9740,9740,9740,0
|
|
20230710,163500,142336280,9740,9740,9740,9740,0
|
|
20230710,163400,142336280,9740,9740,9740,9740,0
|
|
20230710,163300,142336280,9740,9740,9740,9740,0
|
|
20230710,163200,142336280,9740,9740,9740,9740,0
|
|
20230710,163100,142336280,9740,9740,9740,9740,0
|
|
20230710,163000,142336280,9740,9740,9740,9740,0
|
|
20230710,162900,142336280,9740,9740,9740,9740,0
|
|
20230710,162800,142336280,9740,9740,9740,9740,0
|
|
20230710,162700,142336280,9740,9740,9740,9740,0
|
|
20230710,162600,142336280,9740,9740,9740,9740,0
|
|
20230710,162500,142336280,9740,9740,9740,9740,0
|
|
20230710,162400,142336280,9740,9740,9740,9740,45
|
|
20230710,162300,142336280,9740,9740,9740,9740,0
|
|
20230710,162200,142336280,9740,9740,9740,9740,0
|
|
20230710,162100,142336280,9740,9740,9740,9740,0
|
|
20230710,162000,142336280,9740,9740,9740,9740,0
|
|
20230710,161900,142336280,9740,9740,9740,9740,0
|
|
20230710,161800,142336280,9740,9740,9740,9740,0
|
|
20230710,161700,142336280,9740,9740,9740,9740,0
|
|
20230710,161600,142336280,9740,9740,9740,9740,0
|
|
20230710,161500,142336280,9740,9740,9740,9740,0
|
|
20230710,161400,142336280,9740,9740,9740,9740,0
|
|
20230710,161300,142336280,9740,9740,9740,9740,0
|
|
20230710,161200,142336280,9740,9740,9740,9740,0
|
|
20230710,161100,142336280,9740,9740,9740,9740,0
|
|
20230710,161000,142336280,9740,9740,9740,9740,0
|
|
20230710,160900,142336280,9740,9740,9740,9740,0
|
|
20230710,160800,142336280,9740,9740,9740,9740,0
|
|
20230710,160700,142336280,9740,9740,9740,9740,0
|
|
20230710,160600,142336280,9740,9740,9740,9740,0
|
|
20230710,160500,142336280,9740,9740,9740,9740,0
|
|
20230710,160400,142336280,9740,9740,9740,9740,0
|
|
20230710,160300,142336280,9740,9740,9740,9740,0
|
|
20230710,160200,142336280,9740,9740,9740,9740,0
|
|
20230710,160100,142336280,9740,9740,9740,9740,0
|
|
20230710,160000,142336280,9740,9740,9740,9740,0
|
|
20230710,155900,142336280,9740,9740,9740,9740,0
|
|
20230710,155800,142336280,9740,9740,9740,9740,0
|
|
20230710,155700,142336280,9740,9740,9740,9740,0
|
|
20230710,155600,142336280,9740,9740,9740,9740,0
|
|
20230710,155500,142336280,9740,9740,9740,9740,0
|
|
20230710,155400,142336280,9740,9740,9740,9740,45
|
|
20230710,155300,142336280,9740,9740,9740,9740,0
|
|
20230710,155200,142336280,9740,9740,9740,9740,0
|
|
20230710,155100,142336280,9740,9740,9740,9740,0
|
|
20230710,155000,142336280,9740,9740,9740,9740,0
|
|
20230710,154900,142336280,9740,9740,9740,9740,0
|
|
20230710,154800,142336280,9740,9740,9740,9740,0
|
|
20230710,154700,142336280,9740,9740,9740,9740,0
|
|
20230710,154600,142336280,9740,9740,9740,9740,0
|
|
20230710,154500,142336280,9740,9740,9740,9740,0
|
|
20230710,154400,142336280,9740,9740,9740,9740,0
|
|
20230710,154300,142336280,9740,9740,9740,9740,0
|
|
20230710,154200,142336280,9740,9740,9740,9740,0
|
|
20230710,154100,142336280,9740,9740,9740,9740,0
|
|
20230710,154000,142336280,9740,9740,9740,9740,0
|
|
20230710,153900,142336280,9740,9740,9740,9740,0
|
|
20230710,153800,142336280,9740,9740,9740,9740,0
|
|
20230710,153700,142336280,9740,9740,9740,9740,0
|
|
20230710,153600,142336280,9740,9740,9740,9740,0
|
|
20230710,153500,142336280,9740,9740,9740,9740,0
|
|
20230710,153400,142336280,9740,9740,9740,9740,0
|
|
20230710,153300,142336280,9740,9740,9740,9740,0
|
|
20230710,153200,142336280,9740,9740,9740,9740,0
|
|
20230710,153100,142336280,9740,9740,9740,9740,0
|
|
20230710,153000,142336280,9740,9740,9740,9740,45
|
|
20230710,152900,141897980,9710,9710,9710,9710,0
|
|
20230710,152800,141897980,9710,9710,9710,9710,0
|
|
20230710,152700,141897980,9710,9710,9710,9710,0
|
|
20230710,152600,141897980,9710,9710,9710,9710,0
|
|
20230710,152500,141897980,9710,9710,9710,9710,0
|
|
20230710,152400,141897980,9710,9710,9710,9710,0
|
|
20230710,152300,141897980,9710,9710,9710,9710,0
|
|
20230710,152200,141897980,9710,9710,9710,9710,0
|
|
20230710,152100,141897980,9710,9710,9710,9710,0
|
|
20230710,152000,141897980,9710,9710,9710,9710,0
|
|
20230710,151900,141897980,9710,9710,9710,9710,21
|
|
20230710,151800,141694070,9710,9720,9720,9710,11
|
|
20230710,151700,141587250,9750,9720,9750,9710,30
|
|
20230710,151600,141295220,9710,9750,9750,9710,411
|
|
20230710,151500,137291810,9750,9750,9750,9750,10
|
|
20230710,151400,137194310,9750,9750,9750,9750,10
|
|
20230710,151300,137096810,9750,9750,9750,9750,9
|
|
20230710,151200,137009060,9750,9760,9760,9750,12
|
|
20230710,151100,136892050,9750,9750,9750,9750,10
|
|
20230710,151000,136794550,9750,9750,9750,9750,2
|
|
20230710,150900,136775050,9760,9760,9760,9760,1
|
|
20230710,150800,136765290,9760,9760,9760,9760,0
|
|
20230710,150700,136765290,9760,9760,9760,9760,0
|
|
20230710,150600,136765290,9760,9740,9760,9740,21
|
|
20230710,150500,136560730,9740,9740,9740,9740,0
|
|
20230710,150400,136560730,9740,9740,9740,9740,0
|
|
20230710,150300,136560730,9740,9740,9740,9740,1
|
|
20230710,150200,136550990,9740,9740,9740,9740,78
|
|
20230710,150100,135791270,9740,9740,9740,9740,11
|
|
20230710,150000,135684130,9740,9740,9740,9740,11
|
|
20230710,145900,135576990,9740,9740,9740,9740,0
|
|
20230710,145800,135576990,9740,9740,9740,9740,0
|
|
20230710,145700,135576990,9740,9740,9740,9740,0
|
|
20230710,145600,135576990,9740,9750,9750,9740,4
|
|
20230710,145500,135538020,9750,9750,9750,9750,9
|
|
20230710,145400,135450270,9750,9750,9750,9750,1
|
|
20230710,145300,135440520,9760,9760,9760,9760,0
|
|
20230710,145200,135440520,9760,9760,9760,9760,0
|
|
20230710,145100,135440520,9760,9760,9760,9760,1
|
|
20230710,145000,135430760,9710,9710,9710,9710,0
|
|
20230710,144900,135430760,9710,9710,9710,9710,0
|
|
20230710,144800,135430760,9710,9760,9760,9710,2
|
|
20230710,144700,135411290,9760,9760,9760,9760,0
|
|
20230710,144600,135411290,9760,9760,9780,9760,687
|
|
20230710,144500,128696200,9760,9720,9760,9720,1000
|
|
20230710,144400,118963810,9700,9700,9700,9700,15
|
|
20230710,144300,118818310,9710,9710,9710,9710,0
|
|
20230710,144200,118818310,9710,9710,9710,9710,185
|
|
20230710,144100,117021960,9710,9710,9710,9710,517
|
|
20230710,144000,112001890,9720,9720,9720,9720,15
|
|
20230710,143900,111856090,9720,9720,9720,9720,10
|
|
20230710,143800,111758890,9710,9710,9710,9710,16
|
|
20230710,143700,111603530,9710,9710,9710,9710,0
|
|
20230710,143600,111603530,9710,9710,9710,9710,0
|
|
20230710,143500,111603530,9710,9710,9710,9710,17
|
|
20230710,143400,111438460,9710,9710,9710,9710,0
|
|
20230710,143300,111438460,9710,9710,9710,9710,0
|
|
20230710,143200,111438460,9710,9720,9720,9710,17
|
|
20230710,143100,111273370,9720,9720,9720,9720,1
|
|
20230710,143000,111263650,9720,9710,9720,9710,16
|
|
20230710,142900,111108280,9710,9710,9710,9710,0
|
|
20230710,142800,111108280,9710,9710,9710,9710,0
|
|
20230710,142700,111108280,9710,9710,9710,9710,17
|
|
20230710,142600,110943210,9710,9710,9710,9710,0
|
|
20230710,142500,110943210,9710,9710,9710,9710,0
|
|
20230710,142400,110943210,9710,9710,9710,9710,17
|
|
20230710,142300,110778140,9710,9710,9710,9710,0
|
|
20230710,142200,110778140,9710,9710,9710,9710,0
|
|
20230710,142100,110778140,9710,9710,9710,9710,17
|
|
20230710,142000,110613070,9710,9710,9710,9710,0
|
|
20230710,141900,110613070,9710,9710,9710,9710,0
|
|
20230710,141800,110613070,9710,9710,9710,9710,17
|
|
20230710,141700,110448000,9710,9710,9710,9710,0
|
|
20230710,141600,110448000,9710,9710,9710,9710,335
|
|
20230710,141500,107195150,9710,9710,9710,9710,16
|
|
20230710,141400,107039790,9710,9710,9710,9710,0
|
|
20230710,141300,107039790,9710,9710,9710,9710,17
|
|
20230710,141200,106874720,9720,9720,9720,9720,1
|
|
20230710,141100,106865000,9720,9720,9720,9720,0
|
|
20230710,141000,106865000,9720,9720,9720,9720,0
|
|
20230710,140900,106865000,9720,9720,9720,9720,5
|
|
20230710,140800,106816400,9720,9720,9720,9720,0
|
|
20230710,140700,106816400,9720,9720,9720,9720,0
|
|
20230710,140600,106816400,9720,9720,9720,9720,0
|
|
20230710,140500,106816400,9720,9720,9720,9720,0
|
|
20230710,140400,106816400,9720,9720,9720,9720,0
|
|
20230710,140300,106816400,9720,9720,9720,9720,0
|
|
20230710,140200,106816400,9720,9720,9720,9720,0
|
|
20230710,140100,106816400,9720,9720,9720,9720,0
|
|
20230710,140000,106816400,9720,9720,9720,9720,26
|
|
20230710,135900,106563680,9720,9720,9720,9720,0
|
|
20230710,135800,106563680,9720,9720,9720,9720,0
|
|
20230710,135700,106563680,9720,9720,9720,9720,0
|
|
20230710,135600,106563680,9720,9720,9720,9720,0
|
|
20230710,135500,106563680,9720,9720,9720,9720,5
|
|
20230710,135400,106515080,9710,9710,9710,9710,0
|
|
20230710,135300,106515080,9710,9710,9710,9710,0
|
|
20230710,135200,106515080,9710,9710,9710,9710,0
|
|
20230710,135100,106515080,9710,9710,9710,9710,23
|
|
20230710,135000,106291750,9710,9710,9710,9710,0
|
|
20230710,134900,106291750,9710,9710,9710,9710,20
|
|
20230710,134800,106097550,9710,9700,9710,9700,234
|
|
20230710,134700,103825560,9700,9700,9700,9700,0
|
|
20230710,134600,103825560,9700,9700,9700,9700,0
|
|
20230710,134500,103825560,9700,9700,9700,9700,16
|
|
20230710,134400,103670360,9700,9700,9700,9700,0
|
|
20230710,134300,103670360,9700,9700,9700,9700,50
|
|
20230710,134200,103185360,9700,9710,9710,9700,18
|
|
20230710,134100,103010740,9710,9710,9710,9710,5
|
|
20230710,134000,102962190,9700,9700,9700,9700,16
|
|
20230710,133900,102806990,9700,9700,9700,9700,9
|
|
20230710,133800,102719690,9710,9710,9710,9710,0
|
|
20230710,133700,102719690,9710,9700,9710,9700,18
|
|
20230710,133600,102545080,9700,9700,9700,9700,0
|
|
20230710,133500,102545080,9700,9700,9700,9700,0
|
|
20230710,133400,102545080,9700,9700,9700,9700,14
|
|
20230710,133300,102409280,9700,9700,9700,9700,1
|
|
20230710,133200,102399580,9700,9700,9700,9700,147
|
|
20230710,133100,100973680,9700,9700,9700,9700,0
|
|
20230710,133000,100973680,9700,9700,9700,9700,0
|
|
20230710,132900,100973680,9700,9700,9700,9700,134
|
|
20230710,132800,99673880,9700,9700,9700,9700,0
|
|
20230710,132700,99673880,9700,9700,9700,9700,0
|
|
20230710,132600,99673880,9700,9700,9700,9700,16
|
|
20230710,132500,99518680,9700,9700,9700,9700,0
|
|
20230710,132400,99518680,9700,9700,9700,9700,0
|
|
20230710,132300,99518680,9700,9700,9700,9700,0
|
|
20230710,132200,99518680,9700,9700,9700,9700,0
|
|
20230710,132100,99518680,9700,9700,9700,9700,4
|
|
20230710,132000,99479880,9700,9700,9700,9700,21
|
|
20230710,131900,99276180,9700,9700,9700,9700,0
|
|
20230710,131800,99276180,9700,9700,9700,9700,0
|
|
20230710,131700,99276180,9700,9700,9700,9700,20
|
|
20230710,131600,99082180,9700,9700,9700,9700,5
|
|
20230710,131500,99033680,9700,9700,9700,9690,27
|
|
20230710,131400,98771930,9690,9690,9690,9690,0
|
|
20230710,131300,98771930,9690,9690,9690,9690,50
|
|
20230710,131200,98287430,9690,9690,9690,9690,15
|
|
20230710,131100,98142080,9700,9700,9700,9700,1
|
|
20230710,131000,98132380,9700,9700,9700,9700,0
|
|
20230710,130900,98132380,9700,9700,9700,9700,14
|
|
20230710,130800,97996580,9700,9700,9700,9700,0
|
|
20230710,130700,97996580,9700,9700,9700,9700,2
|
|
20230710,130600,97977180,9700,9700,9700,9700,10
|
|
20230710,130500,97880180,9690,9690,9690,9690,0
|
|
20230710,130400,97880180,9690,9700,9700,9690,51
|
|
20230710,130300,97385980,9700,9700,9700,9700,2
|
|
20230710,130200,97366580,9700,9700,9700,9700,10
|
|
20230710,130100,97269580,9700,9700,9700,9700,2
|
|
20230710,130000,97250180,9700,9700,9700,9700,1
|
|
20230710,125900,97240480,9700,9700,9700,9700,10
|
|
20230710,125800,97143480,9700,9700,9700,9700,10
|
|
20230710,125700,97046480,9700,9700,9700,9700,20
|
|
20230710,125600,96852480,9700,9700,9700,9700,0
|
|
20230710,125500,96852480,9700,9700,9700,9700,1
|
|
20230710,125400,96842780,9700,9700,9700,9700,0
|
|
20230710,125300,96842780,9700,9700,9700,9700,80
|
|
20230710,125200,96066780,9690,9690,9690,9690,25
|
|
20230710,125100,95824530,9690,9690,9690,9690,16
|
|
20230710,125000,95669490,9690,9690,9690,9690,0
|
|
20230710,124900,95669490,9690,9690,9690,9690,0
|
|
20230710,124800,95669490,9690,9690,9690,9690,15
|
|
20230710,124700,95524140,9690,9690,9690,9690,100
|
|
20230710,124600,94555140,9700,9700,9700,9700,464
|
|
20230710,124500,90054340,9720,9720,9720,9720,65
|
|
20230710,124400,89422540,9710,9710,9710,9710,10
|
|
20230710,124300,89325440,9710,9700,9710,9700,42
|
|
20230710,124200,88917790,9700,9700,9700,9700,0
|
|
20230710,124100,88917790,9700,9700,9700,9700,0
|
|
20230710,124000,88917790,9700,9700,9700,9700,17
|
|
20230710,123900,88752890,9710,9710,9710,9710,4
|
|
20230710,123800,88714050,9710,9710,9710,9710,0
|
|
20230710,123700,88714050,9710,9700,9710,9700,18
|
|
20230710,123600,88539440,9710,9720,9720,9710,15
|
|
20230710,123500,88393660,9700,9700,9700,9700,0
|
|
20230710,123400,88393660,9700,9700,9700,9700,0
|
|
20230710,123300,88393660,9700,9700,9700,9700,16
|
|
20230710,123200,88238460,9720,9720,9720,9720,0
|
|
20230710,123100,88238460,9720,9700,9720,9700,117
|
|
20230710,123000,87103520,9710,9710,9710,9710,100
|
|
20230710,122900,86132520,9700,9700,9700,9700,0
|
|
20230710,122800,86132520,9700,9700,9700,9700,116
|
|
20230710,122700,85007320,9710,9710,9710,9710,0
|
|
20230710,122600,85007320,9710,9700,9710,9700,118
|
|
20230710,122500,83862710,9710,9710,9710,9710,7
|
|
20230710,122400,83794740,9710,9710,9710,9710,0
|
|
20230710,122300,83794740,9710,9710,9710,9710,15
|
|
20230710,122200,83649090,9710,9710,9710,9710,0
|
|
20230710,122100,83649090,9710,9710,9710,9710,0
|
|
20230710,122000,83649090,9710,9720,9720,9710,18
|
|
20230710,121900,83474300,9720,9720,9720,9720,2
|
|
20230710,121800,83454860,9720,9720,9720,9720,103
|
|
20230710,121700,82453700,9700,9710,9710,9700,18
|
|
20230710,121600,82279090,9710,9710,9710,9710,0
|
|
20230710,121500,82279090,9710,9710,9710,9710,12
|
|
20230710,121400,82162570,9710,9710,9710,9710,0
|
|
20230710,121300,82162570,9710,9710,9710,9710,17
|
|
20230710,121200,81997500,9710,9710,9710,9710,1
|
|
20230710,121100,81987790,9700,9700,9700,9700,0
|
|
20230710,121000,81987790,9700,9700,9700,9700,15
|
|
20230710,120900,81842290,9700,9700,9700,9700,0
|
|
20230710,120800,81842290,9700,9700,9700,9700,0
|
|
20230710,120700,81842290,9700,9700,9700,9700,21
|
|
20230710,120600,81638590,9710,9710,9710,9710,20
|
|
20230710,120500,81444390,9700,9700,9700,9700,16
|
|
20230710,120400,81289190,9700,9700,9700,9700,99
|
|
20230710,120300,80328890,9700,9700,9700,9700,0
|
|
20230710,120200,80328890,9700,9700,9700,9700,36
|
|
20230710,120100,79979690,9700,9700,9700,9700,5
|
|
20230710,120000,79931190,9710,9710,9710,9710,82
|
|
20230710,115900,79134970,9710,9710,9710,9710,17
|
|
20230710,115800,78969900,9720,9720,9720,9720,5
|
|
20230710,115700,78921300,9710,9710,9710,9710,0
|
|
20230710,115600,78921300,9710,9710,9710,9710,17
|
|
20230710,115500,78756230,9720,9720,9720,9720,0
|
|
20230710,115400,78756230,9720,9720,9720,9710,19
|
|
20230710,115300,78571680,9710,9710,9710,9710,0
|
|
20230710,115200,78571680,9710,9710,9710,9710,15
|
|
20230710,115100,78426030,9710,9710,9710,9710,106
|
|
20230710,115000,77396770,9710,9710,9710,9710,15
|
|
20230710,114900,77251120,9710,9710,9710,9710,0
|
|
20230710,114800,77251120,9710,9710,9710,9710,0
|
|
20230710,114700,77251120,9710,9710,9710,9710,17
|
|
20230710,114600,77086050,9710,9710,9710,9710,0
|
|
20230710,114500,77086050,9710,9710,9710,9710,0
|
|
20230710,114400,77086050,9710,9710,9710,9710,17
|
|
20230710,114300,76920980,9720,9720,9720,9720,7
|
|
20230710,114200,76852940,9710,9710,9710,9710,15
|
|
20230710,114100,76707290,9710,9710,9710,9710,0
|
|
20230710,114000,76707290,9710,9710,9710,9710,0
|
|
20230710,113900,76707290,9710,9710,9710,9710,17
|
|
20230710,113800,76542220,9700,9700,9700,9700,0
|
|
20230710,113700,76542220,9700,9710,9710,9700,16
|
|
20230710,113600,76387010,9720,9720,9720,9720,0
|
|
20230710,113500,76387010,9720,9720,9720,9720,2
|
|
20230710,113400,76367570,9720,9700,9720,9700,23
|
|
20230710,113300,76144450,9700,9700,9700,9700,0
|
|
20230710,113200,76144450,9700,9700,9700,9700,16
|
|
20230710,113100,75989250,9720,9720,9720,9720,82
|
|
20230710,113000,75192210,9700,9700,9700,9700,0
|
|
20230710,112900,75192210,9700,9710,9710,9700,19
|
|
20230710,112800,75007890,9720,9720,9720,9720,1
|
|
20230710,112700,74998170,9700,9700,9700,9700,0
|
|
20230710,112600,74998170,9700,9700,9700,9700,15
|
|
20230710,112500,74852670,9700,9700,9700,9700,0
|
|
20230710,112400,74852670,9700,9700,9700,9700,399
|
|
20230710,112300,70982370,9700,9700,9700,9700,0
|
|
20230710,112200,70982370,9700,9700,9700,9700,916
|
|
20230710,112100,62097170,9700,9710,9710,9700,18
|
|
20230710,112000,61922560,9710,9710,9710,9710,300
|
|
20230710,111900,59009560,9710,9710,9710,9710,92
|
|
20230710,111800,58116240,9710,9710,9710,9710,1
|
|
20230710,111700,58106530,9710,9710,9710,9710,0
|
|
20230710,111600,58106530,9710,9720,9720,9710,1852
|
|
20230710,111500,40106290,9720,9720,9720,9720,0
|
|
20230710,111400,40106290,9720,9720,9720,9720,0
|
|
20230710,111300,40106290,9720,9720,9720,9720,0
|
|
20230710,111200,40106290,9720,9720,9720,9720,29
|
|
20230710,111100,39824410,9720,9720,9720,9720,0
|
|
20230710,111000,39824410,9720,9720,9720,9720,0
|
|
20230710,110900,39824410,9720,9720,9720,9720,9
|
|
20230710,110800,39736930,9720,9720,9720,9720,0
|
|
20230710,110700,39736930,9720,9720,9720,9720,0
|
|
20230710,110600,39736930,9720,9720,9720,9720,0
|
|
20230710,110500,39736930,9720,9720,9720,9720,1
|
|
20230710,110400,39727210,9710,9710,9710,9710,0
|
|
20230710,110300,39727210,9710,9710,9710,9710,197
|
|
20230710,110200,37814340,9720,9720,9720,9720,0
|
|
20230710,110100,37814340,9720,9720,9720,9720,5
|
|
20230710,110000,37765740,9710,9720,9720,9710,75
|
|
20230710,105900,37036930,9720,9720,9720,9720,35
|
|
20230710,105800,36696730,9720,9720,9720,9720,1
|
|
20230710,105700,36687010,9730,9730,9730,9730,0
|
|
20230710,105600,36687010,9730,9730,9730,9730,1
|
|
20230710,105500,36677280,9730,9730,9730,9730,0
|
|
20230710,105400,36677280,9730,9730,9730,9730,0
|
|
20230710,105300,36677280,9730,9730,9730,9730,0
|
|
20230710,105200,36677280,9730,9730,9730,9730,20
|
|
20230710,105100,36482680,9730,9730,9730,9730,0
|
|
20230710,105000,36482680,9730,9730,9730,9730,0
|
|
20230710,104900,36482680,9730,9730,9730,9730,10
|
|
20230710,104800,36385380,9730,9730,9730,9730,15
|
|
20230710,104700,36239430,9730,9730,9730,9730,0
|
|
20230710,104600,36239430,9730,9730,9730,9730,1
|
|
20230710,104500,36229700,9720,9720,9730,9720,181
|
|
20230710,104400,34470080,9720,9720,9720,9720,0
|
|
20230710,104300,34470080,9720,9720,9720,9720,0
|
|
20230710,104200,34470080,9720,9720,9720,9720,0
|
|
20230710,104100,34470080,9720,9720,9720,9720,37
|
|
20230710,104000,34110440,9720,9720,9720,9720,10
|
|
20230710,103900,34013240,9730,9730,9730,9730,4
|
|
20230710,103800,33974320,9730,9730,9730,9730,0
|
|
20230710,103700,33974320,9730,9730,9730,9730,1
|
|
20230710,103600,33964590,9730,9730,9730,9730,0
|
|
20230710,103500,33964590,9730,9730,9730,9730,30
|
|
20230710,103400,33672690,9720,9720,9720,9720,0
|
|
20230710,103300,33672690,9720,9720,9720,9720,0
|
|
20230710,103200,33672690,9720,9720,9720,9720,0
|
|
20230710,103100,33672690,9720,9720,9720,9720,2
|
|
20230710,103000,33653250,9720,9730,9730,9720,16
|
|
20230710,102900,33497620,9730,9730,9730,9730,12
|
|
20230710,102800,33380860,9720,9720,9720,9720,0
|
|
20230710,102700,33380860,9720,9720,9720,9720,0
|
|
20230710,102600,33380860,9720,9720,9720,9720,0
|
|
20230710,102500,33380860,9720,9730,9730,9720,53
|
|
20230710,102400,32865690,9720,9720,9720,9720,2
|
|
20230710,102300,32846250,9720,9720,9720,9720,280
|
|
20230710,102200,30124650,9710,9720,9720,9710,75
|
|
20230710,102100,29395800,9720,9720,9720,9720,0
|
|
20230710,102000,29395800,9720,9720,9720,9720,5
|
|
20230710,101900,29347200,9720,9720,9720,9720,100
|
|
20230710,101800,28375200,9710,9710,9710,9710,0
|
|
20230710,101700,28375200,9710,9710,9710,9710,7
|
|
20230710,101600,28307230,9720,9720,9720,9720,0
|
|
20230710,101500,28307230,9720,9710,9720,9710,17
|
|
20230710,101400,28142010,9720,9720,9720,9720,0
|
|
20230710,101300,28142010,9720,9720,9720,9720,10
|
|
20230710,101200,28044810,9720,9720,9720,9720,11
|
|
20230710,101100,27937890,9720,9720,9720,9720,1
|
|
20230710,101000,27928170,9720,9710,9720,9710,2
|
|
20230710,100900,27908740,9720,9720,9720,9720,93
|
|
20230710,100800,27004780,9720,9720,9720,9720,0
|
|
20230710,100700,27004780,9720,9720,9720,9720,1
|
|
20230710,100600,26995060,9710,9710,9710,9710,1
|
|
20230710,100500,26985350,9710,9710,9710,9710,0
|
|
20230710,100400,26985350,9710,9710,9710,9710,252
|
|
20230710,100300,24538430,9710,9710,9710,9710,62
|
|
20230710,100200,23936410,9710,9710,9710,9710,2
|
|
20230710,100100,23916990,9710,9710,9710,9710,0
|
|
20230710,100000,23916990,9710,9710,9710,9710,26
|
|
20230710,095900,23664530,9710,9710,9710,9710,1
|
|
20230710,095800,23654820,9710,9710,9710,9710,7
|
|
20230710,095700,23586850,9710,9710,9710,9710,0
|
|
20230710,095600,23586850,9710,9710,9710,9710,105
|
|
20230710,095500,22567300,9710,9710,9710,9710,3
|
|
20230710,095400,22538170,9710,9710,9710,9710,31
|
|
20230710,095300,22237160,9710,9710,9710,9710,0
|
|
20230710,095200,22237160,9710,9710,9710,9710,1
|
|
20230710,095100,22227450,9710,9710,9710,9710,4
|
|
20230710,095000,22188610,9700,9700,9700,9700,17
|
|
20230710,094900,22023710,9700,9700,9700,9700,0
|
|
20230710,094800,22023710,9700,9700,9700,9700,16
|
|
20230710,094700,21868510,9710,9710,9710,9710,11
|
|
20230710,094600,21761700,9710,9710,9710,9700,128
|
|
20230710,094500,20519570,9700,9700,9700,9700,100
|
|
20230710,094400,19549570,9700,9700,9700,9700,103
|
|
20230710,094300,18550470,9700,9710,9710,9700,20
|
|
20230710,094200,18356440,9700,9700,9700,9700,10
|
|
20230710,094100,18259440,9700,9710,9710,9700,154
|
|
20230710,094000,16764110,9710,9710,9710,9700,295
|
|
20230710,093900,13900060,9700,9710,9710,9700,21
|
|
20230710,093800,13696350,9710,9700,9710,9700,4
|
|
20230710,093700,13657520,9710,9710,9710,9710,3
|
|
20230710,093600,13628390,9710,9710,9710,9710,0
|
|
20230710,093500,13628390,9710,9710,9710,9710,50
|
|
20230710,093400,13142890,9710,9720,9720,9710,42
|
|
20230710,093300,12735050,9710,9720,9720,9710,109
|
|
20230710,093200,11676570,9720,9720,9720,9710,25
|
|
20230710,093100,11433760,9710,9720,9720,9710,15
|
|
20230710,093000,11288100,9710,9710,9710,9710,2
|
|
20230710,092900,11268680,9710,9710,9710,9710,0
|
|
20230710,092800,11268680,9710,9710,9710,9710,0
|
|
20230710,092700,11268680,9710,9710,9710,9710,3
|
|
20230710,092600,11239550,9710,9710,9710,9710,175
|
|
20230710,092500,9540300,9710,9720,9720,9710,2
|
|
20230710,092400,9520870,9720,9720,9720,9720,0
|
|
20230710,092300,9520870,9720,9730,9730,9720,8
|
|
20230710,092200,9443090,9730,9730,9730,9730,0
|
|
20230710,092100,9443090,9730,9730,9730,9730,0
|
|
20230710,092000,9443090,9730,9730,9730,9730,5
|
|
20230710,091900,9394440,9730,9730,9730,9730,4
|
|
20230710,091800,9355520,9710,9710,9710,9710,0
|
|
20230710,091700,9355520,9710,9710,9710,9710,0
|
|
20230710,091600,9355520,9710,9710,9710,9710,71
|
|
20230710,091500,8666110,9710,9710,9710,9710,15
|
|
20230710,091400,8520460,9710,9710,9710,9710,4
|
|
20230710,091300,8481620,9710,9710,9710,9710,5
|
|
20230710,091200,8433070,9740,9710,9740,9700,102
|
|
20230710,091100,7443200,9710,9710,9710,9710,242
|
|
20230710,091000,5093380,9710,9710,9710,9710,20
|
|
20230710,090900,4899180,9710,9740,9740,9710,239
|
|
20230710,090800,2574010,9760,9760,9760,9760,1
|
|
20230710,090700,2564250,9740,9740,9740,9740,0
|
|
20230710,090600,2564250,9740,9850,9850,9740,179
|
|
20230710,090500,819000,9750,9750,9750,9750,0
|
|
20230710,090400,819000,9750,9750,9750,9750,0
|
|
20230710,090300,819000,9750,9750,9750,9750,0
|
|
20230710,090200,819000,9750,9750,9750,9750,0
|
|
20230710,090100,819000,9750,9750,9750,9750,0
|
|
20230710,090000,819000,9750,9750,9750,9750,84
|