684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,202100,226055560,9730,9730,9730,9730,242
|
|
20230711,202000,226055560,9730,9730,9730,9730,0
|
|
20230711,201900,226055560,9730,9730,9730,9730,0
|
|
20230711,201800,226055560,9730,9730,9730,9730,0
|
|
20230711,201700,226055560,9730,9730,9730,9730,0
|
|
20230711,201600,226055560,9730,9730,9730,9730,0
|
|
20230711,201500,226055560,9730,9730,9730,9730,0
|
|
20230711,201400,226055560,9730,9730,9730,9730,0
|
|
20230711,201300,226055560,9730,9730,9730,9730,0
|
|
20230711,201200,226055560,9730,9730,9730,9730,0
|
|
20230711,201100,226055560,9730,9730,9730,9730,0
|
|
20230711,201000,226055560,9730,9730,9730,9730,0
|
|
20230711,200900,226055560,9730,9730,9730,9730,0
|
|
20230711,200800,226055560,9730,9730,9730,9730,0
|
|
20230711,200700,226055560,9730,9730,9730,9730,0
|
|
20230711,200600,226055560,9730,9730,9730,9730,0
|
|
20230711,200500,226055560,9730,9730,9730,9730,0
|
|
20230711,200400,226055560,9730,9730,9730,9730,0
|
|
20230711,200300,226055560,9730,9730,9730,9730,0
|
|
20230711,200200,226055560,9730,9730,9730,9730,0
|
|
20230711,200100,226055560,9730,9730,9730,9730,0
|
|
20230711,200000,226055560,9730,9730,9730,9730,0
|
|
20230711,195900,226055560,9730,9730,9730,9730,0
|
|
20230711,195800,226055560,9730,9730,9730,9730,0
|
|
20230711,195700,226055560,9730,9730,9730,9730,0
|
|
20230711,195600,226055560,9730,9730,9730,9730,0
|
|
20230711,195500,226055560,9730,9730,9730,9730,0
|
|
20230711,195400,226055560,9730,9730,9730,9730,0
|
|
20230711,195300,226055560,9730,9730,9730,9730,0
|
|
20230711,195200,226055560,9730,9730,9730,9730,0
|
|
20230711,195100,226055560,9730,9730,9730,9730,242
|
|
20230711,195000,226055560,9730,9730,9730,9730,0
|
|
20230711,194900,226055560,9730,9730,9730,9730,0
|
|
20230711,194800,226055560,9730,9730,9730,9730,0
|
|
20230711,194700,226055560,9730,9730,9730,9730,0
|
|
20230711,194600,226055560,9730,9730,9730,9730,0
|
|
20230711,194500,226055560,9730,9730,9730,9730,0
|
|
20230711,194400,226055560,9730,9730,9730,9730,0
|
|
20230711,194300,226055560,9730,9730,9730,9730,0
|
|
20230711,194200,226055560,9730,9730,9730,9730,0
|
|
20230711,194100,226055560,9730,9730,9730,9730,0
|
|
20230711,194000,226055560,9730,9730,9730,9730,0
|
|
20230711,193900,226055560,9730,9730,9730,9730,0
|
|
20230711,193800,226055560,9730,9730,9730,9730,0
|
|
20230711,193700,226055560,9730,9730,9730,9730,0
|
|
20230711,193600,226055560,9730,9730,9730,9730,0
|
|
20230711,193500,226055560,9730,9730,9730,9730,0
|
|
20230711,193400,226055560,9730,9730,9730,9730,0
|
|
20230711,193300,226055560,9730,9730,9730,9730,0
|
|
20230711,193200,226055560,9730,9730,9730,9730,0
|
|
20230711,193100,226055560,9730,9730,9730,9730,0
|
|
20230711,193000,226055560,9730,9730,9730,9730,0
|
|
20230711,192900,226055560,9730,9730,9730,9730,0
|
|
20230711,192800,226055560,9730,9730,9730,9730,0
|
|
20230711,192700,226055560,9730,9730,9730,9730,0
|
|
20230711,192600,226055560,9730,9730,9730,9730,0
|
|
20230711,192500,226055560,9730,9730,9730,9730,0
|
|
20230711,192400,226055560,9730,9730,9730,9730,0
|
|
20230711,192300,226055560,9730,9730,9730,9730,0
|
|
20230711,192200,226055560,9730,9730,9730,9730,0
|
|
20230711,192100,226055560,9730,9730,9730,9730,242
|
|
20230711,192000,226055560,9730,9730,9730,9730,0
|
|
20230711,191900,226055560,9730,9730,9730,9730,0
|
|
20230711,191800,226055560,9730,9730,9730,9730,0
|
|
20230711,191700,226055560,9730,9730,9730,9730,0
|
|
20230711,191600,226055560,9730,9730,9730,9730,0
|
|
20230711,191500,226055560,9730,9730,9730,9730,0
|
|
20230711,191400,226055560,9730,9730,9730,9730,0
|
|
20230711,191300,226055560,9730,9730,9730,9730,0
|
|
20230711,191200,226055560,9730,9730,9730,9730,0
|
|
20230711,191100,226055560,9730,9730,9730,9730,0
|
|
20230711,191000,226055560,9730,9730,9730,9730,0
|
|
20230711,190900,226055560,9730,9730,9730,9730,0
|
|
20230711,190800,226055560,9730,9730,9730,9730,0
|
|
20230711,190700,226055560,9730,9730,9730,9730,0
|
|
20230711,190600,226055560,9730,9730,9730,9730,0
|
|
20230711,190500,226055560,9730,9730,9730,9730,0
|
|
20230711,190400,226055560,9730,9730,9730,9730,0
|
|
20230711,190300,226055560,9730,9730,9730,9730,0
|
|
20230711,190200,226055560,9730,9730,9730,9730,0
|
|
20230711,190100,226055560,9730,9730,9730,9730,0
|
|
20230711,190000,226055560,9730,9730,9730,9730,0
|
|
20230711,185900,226055560,9730,9730,9730,9730,0
|
|
20230711,185800,226055560,9730,9730,9730,9730,0
|
|
20230711,185700,226055560,9730,9730,9730,9730,0
|
|
20230711,185600,226055560,9730,9730,9730,9730,0
|
|
20230711,185500,226055560,9730,9730,9730,9730,0
|
|
20230711,185400,226055560,9730,9730,9730,9730,0
|
|
20230711,185300,226055560,9730,9730,9730,9730,0
|
|
20230711,185200,226055560,9730,9730,9730,9730,0
|
|
20230711,185100,226055560,9730,9730,9730,9730,242
|
|
20230711,185000,226055560,9730,9730,9730,9730,0
|
|
20230711,184900,226055560,9730,9730,9730,9730,0
|
|
20230711,184800,226055560,9730,9730,9730,9730,0
|
|
20230711,184700,226055560,9730,9730,9730,9730,0
|
|
20230711,184600,226055560,9730,9730,9730,9730,0
|
|
20230711,184500,226055560,9730,9730,9730,9730,0
|
|
20230711,184400,226055560,9730,9730,9730,9730,0
|
|
20230711,184300,226055560,9730,9730,9730,9730,0
|
|
20230711,184200,226055560,9730,9730,9730,9730,0
|
|
20230711,184100,226055560,9730,9730,9730,9730,0
|
|
20230711,184000,226055560,9730,9730,9730,9730,0
|
|
20230711,183900,226055560,9730,9730,9730,9730,0
|
|
20230711,183800,226055560,9730,9730,9730,9730,0
|
|
20230711,183700,226055560,9730,9730,9730,9730,0
|
|
20230711,183600,226055560,9730,9730,9730,9730,0
|
|
20230711,183500,226055560,9730,9730,9730,9730,0
|
|
20230711,183400,226055560,9730,9730,9730,9730,0
|
|
20230711,183300,226055560,9730,9730,9730,9730,0
|
|
20230711,183200,226055560,9730,9730,9730,9730,0
|
|
20230711,183100,226055560,9730,9730,9730,9730,0
|
|
20230711,183000,226055560,9730,9730,9730,9730,0
|
|
20230711,182900,226055560,9730,9730,9730,9730,0
|
|
20230711,182800,226055560,9730,9730,9730,9730,0
|
|
20230711,182700,226055560,9730,9730,9730,9730,0
|
|
20230711,182600,226055560,9730,9730,9730,9730,0
|
|
20230711,182500,226055560,9730,9730,9730,9730,0
|
|
20230711,182400,226055560,9730,9730,9730,9730,0
|
|
20230711,182300,226055560,9730,9730,9730,9730,0
|
|
20230711,182200,226055560,9730,9730,9730,9730,0
|
|
20230711,182100,226055560,9730,9730,9730,9730,242
|
|
20230711,182000,226055560,9730,9730,9730,9730,0
|
|
20230711,181900,226055560,9730,9730,9730,9730,0
|
|
20230711,181800,226055560,9730,9730,9730,9730,0
|
|
20230711,181700,226055560,9730,9730,9730,9730,0
|
|
20230711,181600,226055560,9730,9730,9730,9730,0
|
|
20230711,181500,226055560,9730,9730,9730,9730,0
|
|
20230711,181400,226055560,9730,9730,9730,9730,0
|
|
20230711,181300,226055560,9730,9730,9730,9730,0
|
|
20230711,181200,226055560,9730,9730,9730,9730,0
|
|
20230711,181100,226055560,9730,9730,9730,9730,0
|
|
20230711,181000,226055560,9730,9730,9730,9730,0
|
|
20230711,180900,226055560,9730,9730,9730,9730,0
|
|
20230711,180800,226055560,9730,9730,9730,9730,0
|
|
20230711,180700,226055560,9730,9730,9730,9730,0
|
|
20230711,180600,226055560,9730,9730,9730,9730,0
|
|
20230711,180500,226055560,9730,9730,9730,9730,0
|
|
20230711,180400,226055560,9730,9730,9730,9730,0
|
|
20230711,180300,226055560,9730,9730,9730,9730,0
|
|
20230711,180200,226055560,9730,9730,9730,9730,0
|
|
20230711,180100,226055560,9730,9730,9730,9730,0
|
|
20230711,180000,226055560,9730,9730,9730,9730,0
|
|
20230711,175900,226055560,9730,9730,9730,9730,0
|
|
20230711,175800,226055560,9730,9730,9730,9730,0
|
|
20230711,175700,226055560,9730,9730,9730,9730,0
|
|
20230711,175600,226055560,9730,9730,9730,9730,0
|
|
20230711,175500,226055560,9730,9730,9730,9730,0
|
|
20230711,175400,226055560,9730,9730,9730,9730,0
|
|
20230711,175300,226055560,9730,9730,9730,9730,0
|
|
20230711,175200,226055560,9730,9730,9730,9730,0
|
|
20230711,175100,226055560,9730,9730,9730,9730,242
|
|
20230711,175000,226055560,9730,9730,9730,9730,0
|
|
20230711,174900,226055560,9730,9730,9730,9730,0
|
|
20230711,174800,226055560,9730,9730,9730,9730,0
|
|
20230711,174700,226055560,9730,9730,9730,9730,0
|
|
20230711,174600,226055560,9730,9730,9730,9730,0
|
|
20230711,174500,226055560,9730,9730,9730,9730,0
|
|
20230711,174400,226055560,9730,9730,9730,9730,0
|
|
20230711,174300,226055560,9730,9730,9730,9730,0
|
|
20230711,174200,226055560,9730,9730,9730,9730,0
|
|
20230711,174100,226055560,9730,9730,9730,9730,0
|
|
20230711,174000,226055560,9730,9730,9730,9730,0
|
|
20230711,173900,226055560,9730,9730,9730,9730,0
|
|
20230711,173800,226055560,9730,9730,9730,9730,0
|
|
20230711,173700,226055560,9730,9730,9730,9730,0
|
|
20230711,173600,226055560,9730,9730,9730,9730,0
|
|
20230711,173500,226055560,9730,9730,9730,9730,0
|
|
20230711,173400,226055560,9730,9730,9730,9730,0
|
|
20230711,173300,226055560,9730,9730,9730,9730,0
|
|
20230711,173200,226055560,9730,9730,9730,9730,0
|
|
20230711,173100,226055560,9730,9730,9730,9730,0
|
|
20230711,173000,226055560,9730,9730,9730,9730,0
|
|
20230711,172900,226055560,9730,9730,9730,9730,0
|
|
20230711,172800,226055560,9730,9730,9730,9730,0
|
|
20230711,172700,226055560,9730,9730,9730,9730,0
|
|
20230711,172600,226055560,9730,9730,9730,9730,0
|
|
20230711,172500,226055560,9730,9730,9730,9730,0
|
|
20230711,172400,226055560,9730,9730,9730,9730,0
|
|
20230711,172300,226055560,9730,9730,9730,9730,0
|
|
20230711,172200,226055560,9730,9730,9730,9730,0
|
|
20230711,172100,226055560,9730,9730,9730,9730,242
|
|
20230711,172000,226055560,9730,9730,9730,9730,0
|
|
20230711,171900,226055560,9730,9730,9730,9730,0
|
|
20230711,171800,226055560,9730,9730,9730,9730,0
|
|
20230711,171700,226055560,9730,9730,9730,9730,0
|
|
20230711,171600,226055560,9730,9730,9730,9730,0
|
|
20230711,171500,226055560,9730,9730,9730,9730,0
|
|
20230711,171400,226055560,9730,9730,9730,9730,0
|
|
20230711,171300,226055560,9730,9730,9730,9730,0
|
|
20230711,171200,226055560,9730,9730,9730,9730,0
|
|
20230711,171100,226055560,9730,9730,9730,9730,0
|
|
20230711,171000,226055560,9730,9730,9730,9730,0
|
|
20230711,170900,226055560,9730,9730,9730,9730,0
|
|
20230711,170800,226055560,9730,9730,9730,9730,0
|
|
20230711,170700,226055560,9730,9730,9730,9730,0
|
|
20230711,170600,226055560,9730,9730,9730,9730,0
|
|
20230711,170500,226055560,9730,9730,9730,9730,0
|
|
20230711,170400,226055560,9730,9730,9730,9730,0
|
|
20230711,170300,226055560,9730,9730,9730,9730,0
|
|
20230711,170200,226055560,9730,9730,9730,9730,0
|
|
20230711,170100,226055560,9730,9730,9730,9730,0
|
|
20230711,170000,226055560,9730,9730,9730,9730,0
|
|
20230711,165900,226055560,9730,9730,9730,9730,0
|
|
20230711,165800,226055560,9730,9730,9730,9730,0
|
|
20230711,165700,226055560,9730,9730,9730,9730,0
|
|
20230711,165600,226055560,9730,9730,9730,9730,0
|
|
20230711,165500,226055560,9730,9730,9730,9730,0
|
|
20230711,165400,226055560,9730,9730,9730,9730,0
|
|
20230711,165300,226055560,9730,9730,9730,9730,0
|
|
20230711,165200,226055560,9730,9730,9730,9730,0
|
|
20230711,165100,226055560,9730,9730,9730,9730,242
|
|
20230711,165000,226055560,9730,9730,9730,9730,0
|
|
20230711,164900,226055560,9730,9730,9730,9730,0
|
|
20230711,164800,226055560,9730,9730,9730,9730,0
|
|
20230711,164700,226055560,9730,9730,9730,9730,0
|
|
20230711,164600,226055560,9730,9730,9730,9730,0
|
|
20230711,164500,226055560,9730,9730,9730,9730,0
|
|
20230711,164400,226055560,9730,9730,9730,9730,0
|
|
20230711,164300,226055560,9730,9730,9730,9730,0
|
|
20230711,164200,226055560,9730,9730,9730,9730,0
|
|
20230711,164100,226055560,9730,9730,9730,9730,0
|
|
20230711,164000,226055560,9730,9730,9730,9730,0
|
|
20230711,163900,226055560,9730,9730,9730,9730,0
|
|
20230711,163800,226055560,9730,9730,9730,9730,0
|
|
20230711,163700,226055560,9730,9730,9730,9730,0
|
|
20230711,163600,226055560,9730,9730,9730,9730,0
|
|
20230711,163500,226055560,9730,9730,9730,9730,0
|
|
20230711,163400,226055560,9730,9730,9730,9730,0
|
|
20230711,163300,226055560,9730,9730,9730,9730,0
|
|
20230711,163200,226055560,9730,9730,9730,9730,0
|
|
20230711,163100,226055560,9730,9730,9730,9730,0
|
|
20230711,163000,226055560,9730,9730,9730,9730,0
|
|
20230711,162900,226055560,9730,9730,9730,9730,0
|
|
20230711,162800,226055560,9730,9730,9730,9730,0
|
|
20230711,162700,226055560,9730,9730,9730,9730,0
|
|
20230711,162600,226055560,9730,9730,9730,9730,0
|
|
20230711,162500,226055560,9730,9730,9730,9730,0
|
|
20230711,162400,226055560,9730,9730,9730,9730,0
|
|
20230711,162300,226055560,9730,9730,9730,9730,0
|
|
20230711,162200,226055560,9730,9730,9730,9730,0
|
|
20230711,162100,226055560,9730,9730,9730,9730,242
|
|
20230711,162000,226055560,9730,9730,9730,9730,0
|
|
20230711,161900,226055560,9730,9730,9730,9730,0
|
|
20230711,161800,226055560,9730,9730,9730,9730,0
|
|
20230711,161700,226055560,9730,9730,9730,9730,0
|
|
20230711,161600,226055560,9730,9730,9730,9730,0
|
|
20230711,161500,226055560,9730,9730,9730,9730,0
|
|
20230711,161400,226055560,9730,9730,9730,9730,0
|
|
20230711,161300,226055560,9730,9730,9730,9730,0
|
|
20230711,161200,226055560,9730,9730,9730,9730,0
|
|
20230711,161100,226055560,9730,9730,9730,9730,0
|
|
20230711,161000,226055560,9730,9730,9730,9730,0
|
|
20230711,160900,226055560,9730,9730,9730,9730,0
|
|
20230711,160800,226055560,9730,9730,9730,9730,0
|
|
20230711,160700,226055560,9730,9730,9730,9730,0
|
|
20230711,160600,226055560,9730,9730,9730,9730,0
|
|
20230711,160500,226055560,9730,9730,9730,9730,0
|
|
20230711,160400,226055560,9730,9730,9730,9730,0
|
|
20230711,160300,226055560,9730,9730,9730,9730,0
|
|
20230711,160200,226055560,9730,9730,9730,9730,0
|
|
20230711,160100,226055560,9730,9730,9730,9730,0
|
|
20230711,160000,226055560,9730,9730,9730,9730,0
|
|
20230711,155900,226055560,9730,9730,9730,9730,0
|
|
20230711,155800,226055560,9730,9730,9730,9730,0
|
|
20230711,155700,226055560,9730,9730,9730,9730,0
|
|
20230711,155600,226055560,9730,9730,9730,9730,0
|
|
20230711,155500,226055560,9730,9730,9730,9730,0
|
|
20230711,155400,226055560,9730,9730,9730,9730,0
|
|
20230711,155300,226055560,9730,9730,9730,9730,0
|
|
20230711,155200,226055560,9730,9730,9730,9730,0
|
|
20230711,155100,226055560,9730,9730,9730,9730,242
|
|
20230711,155000,226055560,9730,9730,9730,9730,0
|
|
20230711,154900,226055560,9730,9730,9730,9730,0
|
|
20230711,154800,226055560,9730,9730,9730,9730,0
|
|
20230711,154700,226055560,9730,9730,9730,9730,0
|
|
20230711,154600,226055560,9730,9730,9730,9730,0
|
|
20230711,154500,226055560,9730,9730,9730,9730,0
|
|
20230711,154400,226055560,9730,9730,9730,9730,0
|
|
20230711,154300,226055560,9730,9730,9730,9730,0
|
|
20230711,154200,226055560,9730,9730,9730,9730,0
|
|
20230711,154100,226055560,9730,9730,9730,9730,0
|
|
20230711,154000,226055560,9730,9730,9730,9730,0
|
|
20230711,153900,226055560,9730,9730,9730,9730,0
|
|
20230711,153800,226055560,9730,9730,9730,9730,0
|
|
20230711,153700,226055560,9730,9730,9730,9730,0
|
|
20230711,153600,226055560,9730,9730,9730,9730,0
|
|
20230711,153500,226055560,9730,9730,9730,9730,0
|
|
20230711,153400,226055560,9730,9730,9730,9730,0
|
|
20230711,153300,226055560,9730,9730,9730,9730,0
|
|
20230711,153200,226055560,9730,9730,9730,9730,0
|
|
20230711,153100,226055560,9730,9730,9730,9730,0
|
|
20230711,153000,226055560,9730,9730,9730,9730,242
|
|
20230711,152900,223700900,9730,9730,9730,9730,0
|
|
20230711,152800,223700900,9730,9730,9730,9730,0
|
|
20230711,152700,223700900,9730,9730,9730,9730,0
|
|
20230711,152600,223700900,9730,9730,9730,9730,0
|
|
20230711,152500,223700900,9730,9730,9730,9730,0
|
|
20230711,152400,223700900,9730,9730,9730,9730,0
|
|
20230711,152300,223700900,9730,9730,9730,9730,0
|
|
20230711,152200,223700900,9730,9730,9730,9730,0
|
|
20230711,152100,223700900,9730,9730,9730,9730,0
|
|
20230711,152000,223700900,9730,9730,9730,9730,0
|
|
20230711,151900,223700900,9730,9730,9730,9730,0
|
|
20230711,151800,223700900,9730,9730,9730,9730,1
|
|
20230711,151700,223691170,9720,9720,9720,9720,0
|
|
20230711,151600,223691170,9720,9720,9720,9720,451
|
|
20230711,151500,219307450,9720,9720,9720,9720,351
|
|
20230711,151400,215895730,9720,9720,9720,9720,0
|
|
20230711,151300,215895730,9720,9720,9720,9720,2
|
|
20230711,151200,215876290,9720,9720,9720,9720,0
|
|
20230711,151100,215876290,9720,9720,9720,9720,103
|
|
20230711,151000,214875130,9710,9710,9710,9710,1
|
|
20230711,150900,214865420,9720,9720,9720,9720,0
|
|
20230711,150800,214865420,9720,9720,9720,9720,1
|
|
20230711,150700,214855700,9720,9720,9720,9720,0
|
|
20230711,150600,214855700,9720,9720,9720,9720,10
|
|
20230711,150500,214758500,9720,9720,9720,9720,1
|
|
20230711,150400,214748780,9720,9720,9720,9720,0
|
|
20230711,150300,214748780,9720,9720,9720,9720,10
|
|
20230711,150200,214651580,9710,9710,9710,9710,1
|
|
20230711,150100,214641870,9720,9720,9720,9720,0
|
|
20230711,150000,214641870,9720,9720,9720,9720,1
|
|
20230711,145900,214632150,9720,9720,9720,9720,0
|
|
20230711,145800,214632150,9720,9720,9720,9720,0
|
|
20230711,145700,214632150,9720,9720,9720,9720,1
|
|
20230711,145600,214622430,9720,9720,9720,9720,0
|
|
20230711,145500,214622430,9720,9720,9720,9720,5
|
|
20230711,145400,214573830,9720,9720,9720,9720,18
|
|
20230711,145300,214398870,9720,9720,9720,9720,0
|
|
20230711,145200,214398870,9720,9720,9720,9720,0
|
|
20230711,145100,214398870,9720,9720,9720,9720,11
|
|
20230711,145000,214291950,9710,9710,9710,9710,3
|
|
20230711,144900,214262820,9700,9700,9700,9700,0
|
|
20230711,144800,214262820,9700,9700,9700,9700,0
|
|
20230711,144700,214262820,9700,9700,9700,9700,0
|
|
20230711,144600,214262820,9700,9690,9700,9690,1250
|
|
20230711,144500,202137830,9700,9700,9700,9700,3
|
|
20230711,144400,202108730,9700,9700,9700,9700,1
|
|
20230711,144300,202099030,9700,9700,9700,9700,0
|
|
20230711,144200,202099030,9700,9700,9700,9700,2
|
|
20230711,144100,202079630,9690,9690,9690,9690,0
|
|
20230711,144000,202079630,9690,9690,9690,9690,15
|
|
20230711,143900,201934280,9690,9690,9690,9690,5
|
|
20230711,143800,201885830,9690,9690,9690,9690,21
|
|
20230711,143700,201682340,9690,9690,9690,9690,0
|
|
20230711,143600,201682340,9690,9690,9690,9690,0
|
|
20230711,143500,201682340,9690,9690,9690,9690,0
|
|
20230711,143400,201682340,9690,9690,9690,9690,1
|
|
20230711,143300,201672650,9690,9690,9690,9690,0
|
|
20230711,143200,201672650,9690,9690,9690,9690,0
|
|
20230711,143100,201672650,9690,9690,9690,9690,58
|
|
20230711,143000,201110630,9690,9690,9690,9690,24
|
|
20230711,142900,200878070,9690,9690,9690,9690,0
|
|
20230711,142800,200878070,9690,9690,9690,9690,0
|
|
20230711,142700,200878070,9690,9700,9700,9690,15
|
|
20230711,142600,200732610,9690,9690,9690,9690,0
|
|
20230711,142500,200732610,9690,9690,9690,9690,0
|
|
20230711,142400,200732610,9690,9690,9690,9690,24
|
|
20230711,142300,200500050,9700,9700,9700,9700,0
|
|
20230711,142200,200500050,9700,9700,9700,9700,0
|
|
20230711,142100,200500050,9700,9700,9700,9700,1
|
|
20230711,142000,200490350,9700,9700,9700,9700,0
|
|
20230711,141900,200490350,9700,9700,9700,9700,0
|
|
20230711,141800,200490350,9700,9700,9700,9700,9
|
|
20230711,141700,200403050,9690,9690,9690,9690,1
|
|
20230711,141600,200393360,9690,9690,9690,9690,1
|
|
20230711,141500,200383670,9690,9690,9690,9690,0
|
|
20230711,141400,200383670,9690,9690,9690,9690,103
|
|
20230711,141300,199385600,9690,9690,9690,9690,0
|
|
20230711,141200,199385600,9690,9690,9690,9690,3
|
|
20230711,141100,199356530,9690,9690,9690,9690,0
|
|
20230711,141000,199356530,9690,9690,9690,9690,0
|
|
20230711,140900,199356530,9690,9690,9690,9690,3
|
|
20230711,140800,199327460,9690,9690,9690,9690,406
|
|
20230711,140700,195393320,9690,9690,9690,9690,0
|
|
20230711,140600,195393320,9690,9690,9690,9690,0
|
|
20230711,140500,195393320,9690,9690,9690,9690,0
|
|
20230711,140400,195393320,9690,9690,9690,9690,4
|
|
20230711,140300,195354560,9690,9680,9690,9680,104
|
|
20230711,140200,194346840,9680,9680,9680,9680,0
|
|
20230711,140100,194346840,9680,9680,9680,9680,0
|
|
20230711,140000,194346840,9680,9680,9680,9680,6
|
|
20230711,135900,194288760,9690,9690,9690,9690,1
|
|
20230711,135800,194279070,9670,9670,9670,9670,0
|
|
20230711,135700,194279070,9670,9670,9670,9670,0
|
|
20230711,135600,194279070,9670,9670,9670,9670,0
|
|
20230711,135500,194279070,9670,9670,9670,9670,0
|
|
20230711,135400,194279070,9670,9670,9670,9670,0
|
|
20230711,135300,194279070,9670,9670,9670,9670,0
|
|
20230711,135200,194279070,9670,9670,9670,9670,0
|
|
20230711,135100,194279070,9670,9670,9670,9670,0
|
|
20230711,135000,194279070,9670,9670,9670,9670,0
|
|
20230711,134900,194279070,9670,9670,9670,9670,0
|
|
20230711,134800,194279070,9670,9670,9670,9670,126
|
|
20230711,134700,193060650,9670,9670,9670,9670,0
|
|
20230711,134600,193060650,9670,9670,9670,9670,2
|
|
20230711,134500,193041310,9670,9670,9670,9670,0
|
|
20230711,134400,193041310,9670,9670,9670,9670,0
|
|
20230711,134300,193041310,9670,9670,9670,9670,1
|
|
20230711,134200,193031640,9670,9670,9670,9670,1
|
|
20230711,134100,193021970,9670,9670,9670,9670,3
|
|
20230711,134000,192992960,9670,9670,9670,9670,0
|
|
20230711,133900,192992960,9670,9670,9670,9670,1
|
|
20230711,133800,192983290,9660,9660,9660,9660,0
|
|
20230711,133700,192983290,9660,9660,9660,9660,0
|
|
20230711,133600,192983290,9660,9670,9670,9660,25
|
|
20230711,133500,192741560,9610,9610,9610,9610,0
|
|
20230711,133400,192741560,9610,9650,9650,9610,500
|
|
20230711,133300,187932540,9670,9670,9670,9670,0
|
|
20230711,133200,187932540,9670,9630,9670,9630,6
|
|
20230711,133100,187874720,9690,9690,9690,9690,13
|
|
20230711,133000,187748750,9690,9690,9690,9690,1
|
|
20230711,132900,187739060,9620,9660,9660,9620,50
|
|
20230711,132800,187257560,9680,9690,9690,9600,4053
|
|
20230711,132700,148183350,9690,9690,9690,9690,75
|
|
20230711,132600,147456600,9690,9690,9690,9690,9
|
|
20230711,132500,147369390,9690,9690,9690,9690,2
|
|
20230711,132400,147350010,9690,9690,9690,9690,0
|
|
20230711,132300,147350010,9690,9690,9690,9690,3
|
|
20230711,132200,147320940,9690,9690,9690,9690,0
|
|
20230711,132100,147320940,9690,9690,9690,9690,15
|
|
20230711,132000,147175590,9690,9690,9690,9690,0
|
|
20230711,131900,147175590,9690,9680,9690,9680,5
|
|
20230711,131800,147127150,9680,9680,9680,9680,5
|
|
20230711,131700,147078750,9680,9690,9690,9680,17
|
|
20230711,131600,146914070,9690,9690,9690,9690,2
|
|
20230711,131500,146894690,9680,9690,9690,9680,2
|
|
20230711,131400,146875320,9680,9680,9680,9680,179
|
|
20230711,131300,145142600,9680,9680,9680,9680,0
|
|
20230711,131200,145142600,9680,9680,9680,9680,10
|
|
20230711,131100,145045800,9680,9680,9680,9680,0
|
|
20230711,131000,145045800,9680,9680,9680,9680,100
|
|
20230711,130900,144077800,9690,9690,9690,9690,0
|
|
20230711,130800,144077800,9690,9690,9690,9690,0
|
|
20230711,130700,144077800,9690,9690,9690,9690,1
|
|
20230711,130600,144068110,9690,9690,9690,9690,2
|
|
20230711,130500,144048730,9690,9690,9690,9690,58
|
|
20230711,130400,143486710,9690,9690,9690,9690,91
|
|
20230711,130300,142604920,9690,9690,9690,9690,0
|
|
20230711,130200,142604920,9690,9690,9690,9690,2
|
|
20230711,130100,142585540,9690,9690,9690,9690,27
|
|
20230711,130000,142323910,9690,9690,9690,9690,0
|
|
20230711,125900,142323910,9690,9690,9690,9690,10
|
|
20230711,125800,142227010,9690,9690,9690,9690,5
|
|
20230711,125700,142178560,9690,9690,9690,9690,0
|
|
20230711,125600,142178560,9690,9690,9690,9690,21
|
|
20230711,125500,141975070,9680,9680,9690,9680,16
|
|
20230711,125400,141820180,9680,9680,9680,9680,0
|
|
20230711,125300,141820180,9680,9680,9680,9680,71
|
|
20230711,125200,141132900,9690,9690,9690,9690,0
|
|
20230711,125100,141132900,9690,9690,9690,9690,51
|
|
20230711,125000,140638710,9690,9690,9690,9690,11
|
|
20230711,124900,140532120,9690,9690,9690,9690,5
|
|
20230711,124800,140483670,9690,9690,9690,9690,1
|
|
20230711,124700,140473980,9690,9690,9690,9690,3
|
|
20230711,124600,140444910,9690,9690,9690,9690,8
|
|
20230711,124500,140367390,9690,9690,9690,9690,3
|
|
20230711,124400,140338320,9690,9690,9690,9690,0
|
|
20230711,124300,140338320,9690,9690,9690,9690,18
|
|
20230711,124200,140163900,9690,9690,9690,9690,5
|
|
20230711,124100,140115450,9690,9690,9690,9690,10
|
|
20230711,124000,140018550,9690,9690,9690,9690,0
|
|
20230711,123900,140018550,9690,9690,9690,9690,0
|
|
20230711,123800,140018550,9690,9690,9690,9690,21
|
|
20230711,123700,139815060,9690,9690,9690,9690,0
|
|
20230711,123600,139815060,9690,9690,9690,9690,1
|
|
20230711,123500,139805370,9690,9690,9690,9690,251
|
|
20230711,123400,137373180,9690,9690,9690,9690,0
|
|
20230711,123300,137373180,9690,9690,9690,9690,3
|
|
20230711,123200,137344110,9690,9690,9690,9690,0
|
|
20230711,123100,137344110,9690,9690,9690,9690,119
|
|
20230711,123000,136191000,9690,9690,9690,9690,53
|
|
20230711,122900,135677430,9660,9680,9680,9650,2002
|
|
20230711,122800,116343350,9750,9760,9760,9750,14
|
|
20230711,122700,116206820,9760,9740,9760,9640,4054
|
|
20230711,122600,77009750,9750,9750,9750,9750,40
|
|
20230711,122500,76619750,9750,9750,9750,9750,2
|
|
20230711,122400,76600250,9760,9760,9760,9760,5
|
|
20230711,122300,76551450,9750,9750,9750,9750,1
|
|
20230711,122200,76541700,9750,9750,9750,9750,0
|
|
20230711,122100,76541700,9750,9750,9750,9750,41
|
|
20230711,122000,76141950,9750,9750,9750,9750,250
|
|
20230711,121900,73704450,9720,9720,9720,9720,0
|
|
20230711,121800,73704450,9720,9720,9720,9720,0
|
|
20230711,121700,73704450,9720,9720,9720,9720,0
|
|
20230711,121600,73704450,9720,9720,9720,9720,0
|
|
20230711,121500,73704450,9720,9720,9720,9720,44
|
|
20230711,121400,73276770,9720,9720,9720,9720,0
|
|
20230711,121300,73276770,9720,9720,9720,9720,0
|
|
20230711,121200,73276770,9720,9720,9720,9720,0
|
|
20230711,121100,73276770,9720,9720,9720,9720,28
|
|
20230711,121000,73004610,9730,9730,9730,9730,100
|
|
20230711,120900,72031610,9730,9730,9730,9730,30
|
|
20230711,120800,71739710,9730,9730,9730,9730,2
|
|
20230711,120700,71720250,9730,9730,9730,9730,0
|
|
20230711,120600,71720250,9730,9730,9730,9730,0
|
|
20230711,120500,71720250,9730,9730,9730,9730,64
|
|
20230711,120400,71097530,9740,9740,9740,9740,0
|
|
20230711,120300,71097530,9740,9740,9740,9740,0
|
|
20230711,120200,71097530,9740,9740,9740,9740,0
|
|
20230711,120100,71097530,9740,9740,9740,9740,0
|
|
20230711,120000,71097530,9740,9740,9740,9740,0
|
|
20230711,115900,71097530,9740,9740,9740,9740,11
|
|
20230711,115800,70990390,9740,9740,9740,9740,0
|
|
20230711,115700,70990390,9740,9740,9740,9740,0
|
|
20230711,115600,70990390,9740,9740,9740,9740,0
|
|
20230711,115500,70990390,9740,9740,9740,9740,0
|
|
20230711,115400,70990390,9740,9740,9740,9740,0
|
|
20230711,115300,70990390,9740,9740,9740,9740,3
|
|
20230711,115200,70961170,9750,9750,9750,9750,0
|
|
20230711,115100,70961170,9750,9750,9750,9750,0
|
|
20230711,115000,70961170,9750,9750,9750,9750,9
|
|
20230711,114900,70873420,9750,9750,9750,9750,0
|
|
20230711,114800,70873420,9750,9750,9750,9750,0
|
|
20230711,114700,70873420,9750,9750,9750,9750,0
|
|
20230711,114600,70873420,9750,9750,9750,9750,19
|
|
20230711,114500,70688170,9730,9730,9730,9730,0
|
|
20230711,114400,70688170,9730,9730,9730,9730,5
|
|
20230711,114300,70639520,9730,9730,9730,9730,622
|
|
20230711,114200,64587460,9730,9730,9730,9730,0
|
|
20230711,114100,64587460,9730,9730,9730,9730,0
|
|
20230711,114000,64587460,9730,9730,9730,9730,68
|
|
20230711,113900,63925820,9730,9730,9730,9730,10
|
|
20230711,113800,63828520,9730,9730,9730,9730,22
|
|
20230711,113700,63614460,9730,9730,9730,9730,0
|
|
20230711,113600,63614460,9730,9730,9730,9730,0
|
|
20230711,113500,63614460,9730,9730,9730,9730,0
|
|
20230711,113400,63614460,9730,9730,9730,9730,0
|
|
20230711,113300,63614460,9730,9730,9730,9730,370
|
|
20230711,113200,60014360,9730,9730,9730,9730,0
|
|
20230711,113100,60014360,9730,9730,9730,9730,0
|
|
20230711,113000,60014360,9730,9730,9730,9730,0
|
|
20230711,112900,60014360,9730,9730,9730,9730,0
|
|
20230711,112800,60014360,9730,9730,9730,9730,0
|
|
20230711,112700,60014360,9730,9730,9730,9730,0
|
|
20230711,112600,60014360,9730,9730,9730,9730,0
|
|
20230711,112500,60014360,9730,9730,9730,9730,0
|
|
20230711,112400,60014360,9730,9730,9730,9730,35
|
|
20230711,112300,59673810,9750,9750,9750,9750,100
|
|
20230711,112200,58698810,9750,9750,9750,9750,0
|
|
20230711,112100,58698810,9750,9750,9750,9750,0
|
|
20230711,112000,58698810,9750,9750,9750,9750,0
|
|
20230711,111900,58698810,9750,9750,9750,9750,0
|
|
20230711,111800,58698810,9750,9750,9750,9750,10
|
|
20230711,111700,58601310,9750,9750,9750,9750,0
|
|
20230711,111600,58601310,9750,9750,9750,9750,1
|
|
20230711,111500,58591560,9680,9740,9740,9680,1501
|
|
20230711,111400,44028700,9750,9750,9750,9750,6
|
|
20230711,111300,43970200,9750,9750,9750,9750,0
|
|
20230711,111200,43970200,9750,9750,9750,9750,0
|
|
20230711,111100,43970200,9750,9750,9750,9750,13
|
|
20230711,111000,43843450,9750,9750,9750,9750,0
|
|
20230711,110900,43843450,9750,9750,9750,9750,10
|
|
20230711,110800,43745950,9750,9750,9750,9750,0
|
|
20230711,110700,43745950,9750,9750,9750,9750,12
|
|
20230711,110600,43628950,9760,9760,9760,9760,0
|
|
20230711,110500,43628950,9760,9760,9760,9760,1
|
|
20230711,110400,43619190,9760,9760,9760,9760,0
|
|
20230711,110300,43619190,9760,9760,9760,9760,0
|
|
20230711,110200,43619190,9760,9760,9760,9760,0
|
|
20230711,110100,43619190,9760,9760,9760,9760,101
|
|
20230711,110000,42633430,9760,9760,9760,9760,2
|
|
20230711,105900,42613910,9750,9750,9750,9750,100
|
|
20230711,105800,41638910,9750,9750,9750,9750,0
|
|
20230711,105700,41638910,9750,9750,9750,9750,0
|
|
20230711,105600,41638910,9750,9750,9750,9750,24
|
|
20230711,105500,41404910,9760,9760,9760,9760,20
|
|
20230711,105400,41209710,9750,9750,9750,9750,0
|
|
20230711,105300,41209710,9750,9750,9750,9750,0
|
|
20230711,105200,41209710,9750,9750,9750,9750,0
|
|
20230711,105100,41209710,9750,9750,9750,9750,0
|
|
20230711,105000,41209710,9750,9750,9750,9750,0
|
|
20230711,104900,41209710,9750,9750,9750,9750,2
|
|
20230711,104800,41190210,9750,9750,9750,9750,13
|
|
20230711,104700,41063460,9750,9750,9750,9750,0
|
|
20230711,104600,41063460,9750,9750,9750,9750,0
|
|
20230711,104500,41063460,9750,9750,9750,9750,0
|
|
20230711,104400,41063460,9750,9750,9750,9750,0
|
|
20230711,104300,41063460,9750,9750,9750,9750,10
|
|
20230711,104200,40965960,9750,9750,9750,9750,1
|
|
20230711,104100,40956210,9750,9750,9750,9750,1
|
|
20230711,104000,40946460,9740,9750,9750,9740,11
|
|
20230711,103900,40839220,9750,9750,9750,9750,1
|
|
20230711,103800,40829470,9750,9750,9750,9750,50
|
|
20230711,103700,40341970,9750,9750,9750,9750,0
|
|
20230711,103600,40341970,9750,9750,9750,9750,12
|
|
20230711,103500,40224970,9750,9750,9750,9750,40
|
|
20230711,103400,39834970,9750,9750,9750,9750,25
|
|
20230711,103300,39591220,9750,9750,9750,9750,0
|
|
20230711,103200,39591220,9750,9750,9750,9750,0
|
|
20230711,103100,39591220,9750,9750,9750,9750,5
|
|
20230711,103000,39542470,9760,9760,9760,9760,23
|
|
20230711,102900,39317990,9740,9740,9740,9740,1
|
|
20230711,102800,39308250,9750,9750,9750,9750,0
|
|
20230711,102700,39308250,9750,9750,9750,9750,3
|
|
20230711,102600,39279000,9750,9750,9750,9750,1
|
|
20230711,102500,39269250,9750,9750,9750,9750,1
|
|
20230711,102400,39259500,9750,9750,9750,9750,0
|
|
20230711,102300,39259500,9750,9750,9750,9750,0
|
|
20230711,102200,39259500,9750,9750,9750,9750,5
|
|
20230711,102100,39210750,9750,9750,9750,9750,0
|
|
20230711,102000,39210750,9750,9750,9750,9750,0
|
|
20230711,101900,39210750,9750,9750,9750,9750,0
|
|
20230711,101800,39210750,9750,9750,9750,9750,0
|
|
20230711,101700,39210750,9750,9750,9750,9750,0
|
|
20230711,101600,39210750,9750,9750,9750,9750,0
|
|
20230711,101500,39210750,9750,9750,9750,9750,5
|
|
20230711,101400,39162000,9750,9750,9750,9750,1
|
|
20230711,101300,39152250,9780,9780,9780,9780,0
|
|
20230711,101200,39152250,9780,9780,9780,9780,50
|
|
20230711,101100,38663250,9780,9780,9780,9780,1
|
|
20230711,101000,38653470,9800,9760,9800,9700,1002
|
|
20230711,100900,28926160,9780,9800,9800,9780,2
|
|
20230711,100800,28906580,9760,9780,9780,9760,501
|
|
20230711,100700,24011860,9790,9790,9790,9790,10
|
|
20230711,100600,23913960,9780,9780,9780,9780,0
|
|
20230711,100500,23913960,9780,9780,9780,9780,1
|
|
20230711,100400,23904180,9790,9790,9790,9790,0
|
|
20230711,100300,23904180,9790,9790,9790,9790,5
|
|
20230711,100200,23855230,9780,9780,9780,9780,1
|
|
20230711,100100,23845450,9800,9800,9800,9800,0
|
|
20230711,100000,23845450,9800,9800,9800,9800,1
|
|
20230711,095900,23835650,9790,9790,9790,9790,0
|
|
20230711,095800,23835650,9790,9790,9790,9790,0
|
|
20230711,095700,23835650,9790,9800,9800,9790,3
|
|
20230711,095600,23806260,9800,9800,9800,9800,0
|
|
20230711,095500,23806260,9800,9800,9800,9800,0
|
|
20230711,095400,23806260,9800,9800,9800,9800,1
|
|
20230711,095300,23796460,9780,9780,9780,9780,0
|
|
20230711,095200,23796460,9780,9780,9780,9780,0
|
|
20230711,095100,23796460,9780,9780,9780,9780,0
|
|
20230711,095000,23796460,9780,9780,9780,9780,0
|
|
20230711,094900,23796460,9780,9800,9800,9780,204
|
|
20230711,094800,21800760,9790,9790,9790,9790,0
|
|
20230711,094700,21800760,9790,9780,9790,9780,410
|
|
20230711,094600,17787760,9780,9780,9780,9780,0
|
|
20230711,094500,17787760,9780,9780,9780,9780,5
|
|
20230711,094400,17738860,9780,9780,9780,9780,1
|
|
20230711,094300,17729080,9770,9770,9770,9770,2
|
|
20230711,094200,17709540,9780,9780,9780,9780,110
|
|
20230711,094100,16633740,9780,9780,9780,9780,0
|
|
20230711,094000,16633740,9780,9780,9780,9780,0
|
|
20230711,093900,16633740,9780,9780,9780,9780,6
|
|
20230711,093800,16575060,9780,9780,9780,9780,50
|
|
20230711,093700,16086060,9780,9780,9780,9780,6
|
|
20230711,093600,16027380,9770,9780,9780,9770,4
|
|
20230711,093500,15988270,9780,9770,9780,9770,2
|
|
20230711,093400,15968720,9780,9790,9790,9780,4
|
|
20230711,093300,15929580,9790,9790,9790,9790,13
|
|
20230711,093200,15802310,9790,9790,9790,9790,3
|
|
20230711,093100,15772940,9790,9780,9790,9780,2
|
|
20230711,093000,15753370,9750,9750,9750,9750,0
|
|
20230711,092900,15753370,9750,9750,9750,9750,0
|
|
20230711,092800,15753370,9750,9750,9750,9750,0
|
|
20230711,092700,15753370,9750,9750,9750,9750,0
|
|
20230711,092600,15753370,9750,9750,9750,9750,0
|
|
20230711,092500,15753370,9750,9750,9750,9750,0
|
|
20230711,092400,15753370,9750,9750,9750,9750,16
|
|
20230711,092300,15597370,9750,9750,9750,9750,0
|
|
20230711,092200,15597370,9750,9750,9750,9750,5
|
|
20230711,092100,15548620,9750,9750,9750,9750,8
|
|
20230711,092000,15470620,9750,9740,9750,9740,78
|
|
20230711,091900,14710180,9740,9740,9740,9690,1012
|
|
20230711,091800,4890020,9750,9750,9750,9750,47
|
|
20230711,091700,4431770,9750,9750,9750,9750,0
|
|
20230711,091600,4431770,9750,9750,9750,9750,5
|
|
20230711,091500,4383020,9750,9740,9750,9740,81
|
|
20230711,091400,3594060,9740,9740,9740,9740,14
|
|
20230711,091300,3457700,9740,9740,9740,9740,10
|
|
20230711,091200,3360300,9740,9740,9740,9740,51
|
|
20230711,091100,2863560,9740,9740,9740,9740,10
|
|
20230711,091000,2766160,9740,9740,9740,9740,18
|
|
20230711,090900,2590840,9740,9740,9740,9740,10
|
|
20230711,090800,2493440,9740,9740,9740,9740,154
|
|
20230711,090700,993480,9740,9740,9740,9740,0
|
|
20230711,090600,993480,9740,9740,9740,9740,0
|
|
20230711,090500,993480,9740,9740,9740,9740,0
|
|
20230711,090400,993480,9740,9740,9740,9740,0
|
|
20230711,090300,993480,9740,9740,9740,9740,0
|
|
20230711,090200,993480,9740,9740,9740,9740,0
|
|
20230711,090100,993480,9740,9740,9740,9740,13
|
|
20230711,090000,866860,9740,9740,9740,9740,89
|