677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,201400,79159340,9790,9790,9790,9790,59
|
|
20230810,201300,79159340,9790,9790,9790,9790,0
|
|
20230810,201200,79159340,9790,9790,9790,9790,0
|
|
20230810,201100,79159340,9790,9790,9790,9790,0
|
|
20230810,201000,79159340,9790,9790,9790,9790,0
|
|
20230810,200900,79159340,9790,9790,9790,9790,0
|
|
20230810,200800,79159340,9790,9790,9790,9790,0
|
|
20230810,200700,79159340,9790,9790,9790,9790,0
|
|
20230810,200600,79159340,9790,9790,9790,9790,0
|
|
20230810,200500,79159340,9790,9790,9790,9790,0
|
|
20230810,200400,79159340,9790,9790,9790,9790,0
|
|
20230810,200300,79159340,9790,9790,9790,9790,0
|
|
20230810,200200,79159340,9790,9790,9790,9790,0
|
|
20230810,200100,79159340,9790,9790,9790,9790,0
|
|
20230810,200000,79159340,9790,9790,9790,9790,0
|
|
20230810,195900,79159340,9790,9790,9790,9790,0
|
|
20230810,195800,79159340,9790,9790,9790,9790,0
|
|
20230810,195700,79159340,9790,9790,9790,9790,0
|
|
20230810,195600,79159340,9790,9790,9790,9790,0
|
|
20230810,195500,79159340,9790,9790,9790,9790,0
|
|
20230810,195400,79159340,9790,9790,9790,9790,0
|
|
20230810,195300,79159340,9790,9790,9790,9790,0
|
|
20230810,195200,79159340,9790,9790,9790,9790,0
|
|
20230810,195100,79159340,9790,9790,9790,9790,0
|
|
20230810,195000,79159340,9790,9790,9790,9790,0
|
|
20230810,194900,79159340,9790,9790,9790,9790,0
|
|
20230810,194800,79159340,9790,9790,9790,9790,0
|
|
20230810,194700,79159340,9790,9790,9790,9790,0
|
|
20230810,194600,79159340,9790,9790,9790,9790,0
|
|
20230810,194500,79159340,9790,9790,9790,9790,0
|
|
20230810,194400,79159340,9790,9790,9790,9790,59
|
|
20230810,194300,79159340,9790,9790,9790,9790,0
|
|
20230810,194200,79159340,9790,9790,9790,9790,0
|
|
20230810,194100,79159340,9790,9790,9790,9790,0
|
|
20230810,194000,79159340,9790,9790,9790,9790,0
|
|
20230810,193900,79159340,9790,9790,9790,9790,0
|
|
20230810,193800,79159340,9790,9790,9790,9790,0
|
|
20230810,193700,79159340,9790,9790,9790,9790,0
|
|
20230810,193600,79159340,9790,9790,9790,9790,0
|
|
20230810,193500,79159340,9790,9790,9790,9790,0
|
|
20230810,193400,79159340,9790,9790,9790,9790,0
|
|
20230810,193300,79159340,9790,9790,9790,9790,0
|
|
20230810,193200,79159340,9790,9790,9790,9790,0
|
|
20230810,193100,79159340,9790,9790,9790,9790,0
|
|
20230810,193000,79159340,9790,9790,9790,9790,0
|
|
20230810,192900,79159340,9790,9790,9790,9790,0
|
|
20230810,192800,79159340,9790,9790,9790,9790,0
|
|
20230810,192700,79159340,9790,9790,9790,9790,0
|
|
20230810,192600,79159340,9790,9790,9790,9790,0
|
|
20230810,192500,79159340,9790,9790,9790,9790,0
|
|
20230810,192400,79159340,9790,9790,9790,9790,0
|
|
20230810,192300,79159340,9790,9790,9790,9790,0
|
|
20230810,192200,79159340,9790,9790,9790,9790,0
|
|
20230810,192100,79159340,9790,9790,9790,9790,0
|
|
20230810,192000,79159340,9790,9790,9790,9790,0
|
|
20230810,191900,79159340,9790,9790,9790,9790,0
|
|
20230810,191800,79159340,9790,9790,9790,9790,0
|
|
20230810,191700,79159340,9790,9790,9790,9790,0
|
|
20230810,191600,79159340,9790,9790,9790,9790,0
|
|
20230810,191500,79159340,9790,9790,9790,9790,0
|
|
20230810,191400,79159340,9790,9790,9790,9790,59
|
|
20230810,191300,79159340,9790,9790,9790,9790,0
|
|
20230810,191200,79159340,9790,9790,9790,9790,0
|
|
20230810,191100,79159340,9790,9790,9790,9790,0
|
|
20230810,191000,79159340,9790,9790,9790,9790,0
|
|
20230810,190900,79159340,9790,9790,9790,9790,0
|
|
20230810,190800,79159340,9790,9790,9790,9790,0
|
|
20230810,190700,79159340,9790,9790,9790,9790,0
|
|
20230810,190600,79159340,9790,9790,9790,9790,0
|
|
20230810,190500,79159340,9790,9790,9790,9790,0
|
|
20230810,190400,79159340,9790,9790,9790,9790,0
|
|
20230810,190300,79159340,9790,9790,9790,9790,0
|
|
20230810,190200,79159340,9790,9790,9790,9790,0
|
|
20230810,190100,79159340,9790,9790,9790,9790,0
|
|
20230810,190000,79159340,9790,9790,9790,9790,0
|
|
20230810,185900,79159340,9790,9790,9790,9790,0
|
|
20230810,185800,79159340,9790,9790,9790,9790,0
|
|
20230810,185700,79159340,9790,9790,9790,9790,0
|
|
20230810,185600,79159340,9790,9790,9790,9790,0
|
|
20230810,185500,79159340,9790,9790,9790,9790,0
|
|
20230810,185400,79159340,9790,9790,9790,9790,0
|
|
20230810,185300,79159340,9790,9790,9790,9790,0
|
|
20230810,185200,79159340,9790,9790,9790,9790,0
|
|
20230810,185100,79159340,9790,9790,9790,9790,0
|
|
20230810,185000,79159340,9790,9790,9790,9790,0
|
|
20230810,184900,79159340,9790,9790,9790,9790,0
|
|
20230810,184800,79159340,9790,9790,9790,9790,0
|
|
20230810,184700,79159340,9790,9790,9790,9790,0
|
|
20230810,184600,79159340,9790,9790,9790,9790,0
|
|
20230810,184500,79159340,9790,9790,9790,9790,0
|
|
20230810,184400,79159340,9790,9790,9790,9790,59
|
|
20230810,184300,79159340,9790,9790,9790,9790,0
|
|
20230810,184200,79159340,9790,9790,9790,9790,0
|
|
20230810,184100,79159340,9790,9790,9790,9790,0
|
|
20230810,184000,79159340,9790,9790,9790,9790,0
|
|
20230810,183900,79159340,9790,9790,9790,9790,0
|
|
20230810,183800,79159340,9790,9790,9790,9790,0
|
|
20230810,183700,79159340,9790,9790,9790,9790,0
|
|
20230810,183600,79159340,9790,9790,9790,9790,0
|
|
20230810,183500,79159340,9790,9790,9790,9790,0
|
|
20230810,183400,79159340,9790,9790,9790,9790,0
|
|
20230810,183300,79159340,9790,9790,9790,9790,0
|
|
20230810,183200,79159340,9790,9790,9790,9790,0
|
|
20230810,183100,79159340,9790,9790,9790,9790,0
|
|
20230810,183000,79159340,9790,9790,9790,9790,0
|
|
20230810,182900,79159340,9790,9790,9790,9790,0
|
|
20230810,182800,79159340,9790,9790,9790,9790,0
|
|
20230810,182700,79159340,9790,9790,9790,9790,0
|
|
20230810,182600,79159340,9790,9790,9790,9790,0
|
|
20230810,182500,79159340,9790,9790,9790,9790,0
|
|
20230810,182400,79159340,9790,9790,9790,9790,0
|
|
20230810,182300,79159340,9790,9790,9790,9790,0
|
|
20230810,182200,79159340,9790,9790,9790,9790,0
|
|
20230810,182100,79159340,9790,9790,9790,9790,0
|
|
20230810,182000,79159340,9790,9790,9790,9790,0
|
|
20230810,181900,79159340,9790,9790,9790,9790,0
|
|
20230810,181800,79159340,9790,9790,9790,9790,0
|
|
20230810,181700,79159340,9790,9790,9790,9790,0
|
|
20230810,181600,79159340,9790,9790,9790,9790,0
|
|
20230810,181500,79159340,9790,9790,9790,9790,0
|
|
20230810,181400,79159340,9790,9790,9790,9790,59
|
|
20230810,181300,79159340,9790,9790,9790,9790,0
|
|
20230810,181200,79159340,9790,9790,9790,9790,0
|
|
20230810,181100,79159340,9790,9790,9790,9790,0
|
|
20230810,181000,79159340,9790,9790,9790,9790,0
|
|
20230810,180900,79159340,9790,9790,9790,9790,0
|
|
20230810,180800,79159340,9790,9790,9790,9790,0
|
|
20230810,180700,79159340,9790,9790,9790,9790,0
|
|
20230810,180600,79159340,9790,9790,9790,9790,0
|
|
20230810,180500,79159340,9790,9790,9790,9790,0
|
|
20230810,180400,79159340,9790,9790,9790,9790,0
|
|
20230810,180300,79159340,9790,9790,9790,9790,0
|
|
20230810,180200,79159340,9790,9790,9790,9790,0
|
|
20230810,180100,79159340,9790,9790,9790,9790,0
|
|
20230810,180000,79159340,9790,9790,9790,9790,0
|
|
20230810,175900,79159340,9790,9790,9790,9790,0
|
|
20230810,175800,79159340,9790,9790,9790,9790,0
|
|
20230810,175700,79159340,9790,9790,9790,9790,0
|
|
20230810,175600,79159340,9790,9790,9790,9790,0
|
|
20230810,175500,79159340,9790,9790,9790,9790,0
|
|
20230810,175400,79159340,9790,9790,9790,9790,0
|
|
20230810,175300,79159340,9790,9790,9790,9790,0
|
|
20230810,175200,79159340,9790,9790,9790,9790,0
|
|
20230810,175100,79159340,9790,9790,9790,9790,0
|
|
20230810,175000,79159340,9790,9790,9790,9790,0
|
|
20230810,174900,79159340,9790,9790,9790,9790,0
|
|
20230810,174800,79159340,9790,9790,9790,9790,0
|
|
20230810,174700,79159340,9790,9790,9790,9790,0
|
|
20230810,174600,79159340,9790,9790,9790,9790,0
|
|
20230810,174500,79159340,9790,9790,9790,9790,0
|
|
20230810,174400,79159340,9790,9790,9790,9790,59
|
|
20230810,174300,79159340,9790,9790,9790,9790,0
|
|
20230810,174200,79159340,9790,9790,9790,9790,0
|
|
20230810,174100,79159340,9790,9790,9790,9790,0
|
|
20230810,174000,79159340,9790,9790,9790,9790,0
|
|
20230810,173900,79159340,9790,9790,9790,9790,0
|
|
20230810,173800,79159340,9790,9790,9790,9790,0
|
|
20230810,173700,79159340,9790,9790,9790,9790,0
|
|
20230810,173600,79159340,9790,9790,9790,9790,0
|
|
20230810,173500,79159340,9790,9790,9790,9790,0
|
|
20230810,173400,79159340,9790,9790,9790,9790,0
|
|
20230810,173300,79159340,9790,9790,9790,9790,0
|
|
20230810,173200,79159340,9790,9790,9790,9790,0
|
|
20230810,173100,79159340,9790,9790,9790,9790,0
|
|
20230810,173000,79159340,9790,9790,9790,9790,0
|
|
20230810,172900,79159340,9790,9790,9790,9790,0
|
|
20230810,172800,79159340,9790,9790,9790,9790,0
|
|
20230810,172700,79159340,9790,9790,9790,9790,0
|
|
20230810,172600,79159340,9790,9790,9790,9790,0
|
|
20230810,172500,79159340,9790,9790,9790,9790,0
|
|
20230810,172400,79159340,9790,9790,9790,9790,0
|
|
20230810,172300,79159340,9790,9790,9790,9790,0
|
|
20230810,172200,79159340,9790,9790,9790,9790,0
|
|
20230810,172100,79159340,9790,9790,9790,9790,0
|
|
20230810,172000,79159340,9790,9790,9790,9790,0
|
|
20230810,171900,79159340,9790,9790,9790,9790,0
|
|
20230810,171800,79159340,9790,9790,9790,9790,0
|
|
20230810,171700,79159340,9790,9790,9790,9790,0
|
|
20230810,171600,79159340,9790,9790,9790,9790,0
|
|
20230810,171500,79159340,9790,9790,9790,9790,0
|
|
20230810,171400,79159340,9790,9790,9790,9790,59
|
|
20230810,171300,79159340,9790,9790,9790,9790,0
|
|
20230810,171200,79159340,9790,9790,9790,9790,0
|
|
20230810,171100,79159340,9790,9790,9790,9790,0
|
|
20230810,171000,79159340,9790,9790,9790,9790,0
|
|
20230810,170900,79159340,9790,9790,9790,9790,0
|
|
20230810,170800,79159340,9790,9790,9790,9790,0
|
|
20230810,170700,79159340,9790,9790,9790,9790,0
|
|
20230810,170600,79159340,9790,9790,9790,9790,0
|
|
20230810,170500,79159340,9790,9790,9790,9790,0
|
|
20230810,170400,79159340,9790,9790,9790,9790,0
|
|
20230810,170300,79159340,9790,9790,9790,9790,0
|
|
20230810,170200,79159340,9790,9790,9790,9790,0
|
|
20230810,170100,79159340,9790,9790,9790,9790,0
|
|
20230810,170000,79159340,9790,9790,9790,9790,0
|
|
20230810,165900,79159340,9790,9790,9790,9790,0
|
|
20230810,165800,79159340,9790,9790,9790,9790,0
|
|
20230810,165700,79159340,9790,9790,9790,9790,0
|
|
20230810,165600,79159340,9790,9790,9790,9790,0
|
|
20230810,165500,79159340,9790,9790,9790,9790,0
|
|
20230810,165400,79159340,9790,9790,9790,9790,0
|
|
20230810,165300,79159340,9790,9790,9790,9790,0
|
|
20230810,165200,79159340,9790,9790,9790,9790,0
|
|
20230810,165100,79159340,9790,9790,9790,9790,0
|
|
20230810,165000,79159340,9790,9790,9790,9790,0
|
|
20230810,164900,79159340,9790,9790,9790,9790,0
|
|
20230810,164800,79159340,9790,9790,9790,9790,0
|
|
20230810,164700,79159340,9790,9790,9790,9790,0
|
|
20230810,164600,79159340,9790,9790,9790,9790,0
|
|
20230810,164500,79159340,9790,9790,9790,9790,0
|
|
20230810,164400,79159340,9790,9790,9790,9790,59
|
|
20230810,164300,79159340,9790,9790,9790,9790,0
|
|
20230810,164200,79159340,9790,9790,9790,9790,0
|
|
20230810,164100,79159340,9790,9790,9790,9790,0
|
|
20230810,164000,79159340,9790,9790,9790,9790,0
|
|
20230810,163900,79159340,9790,9790,9790,9790,0
|
|
20230810,163800,79159340,9790,9790,9790,9790,0
|
|
20230810,163700,79159340,9790,9790,9790,9790,0
|
|
20230810,163600,79159340,9790,9790,9790,9790,0
|
|
20230810,163500,79159340,9790,9790,9790,9790,0
|
|
20230810,163400,79159340,9790,9790,9790,9790,0
|
|
20230810,163300,79159340,9790,9790,9790,9790,0
|
|
20230810,163200,79159340,9790,9790,9790,9790,0
|
|
20230810,163100,79159340,9790,9790,9790,9790,0
|
|
20230810,163000,79159340,9790,9790,9790,9790,0
|
|
20230810,162900,79159340,9790,9790,9790,9790,0
|
|
20230810,162800,79159340,9790,9790,9790,9790,0
|
|
20230810,162700,79159340,9790,9790,9790,9790,0
|
|
20230810,162600,79159340,9790,9790,9790,9790,0
|
|
20230810,162500,79159340,9790,9790,9790,9790,0
|
|
20230810,162400,79159340,9790,9790,9790,9790,0
|
|
20230810,162300,79159340,9790,9790,9790,9790,0
|
|
20230810,162200,79159340,9790,9790,9790,9790,0
|
|
20230810,162100,79159340,9790,9790,9790,9790,0
|
|
20230810,162000,79159340,9790,9790,9790,9790,0
|
|
20230810,161900,79159340,9790,9790,9790,9790,0
|
|
20230810,161800,79159340,9790,9790,9790,9790,0
|
|
20230810,161700,79159340,9790,9790,9790,9790,0
|
|
20230810,161600,79159340,9790,9790,9790,9790,0
|
|
20230810,161500,79159340,9790,9790,9790,9790,0
|
|
20230810,161400,79159340,9790,9790,9790,9790,59
|
|
20230810,161300,79159340,9790,9790,9790,9790,0
|
|
20230810,161200,79159340,9790,9790,9790,9790,0
|
|
20230810,161100,79159340,9790,9790,9790,9790,0
|
|
20230810,161000,79159340,9790,9790,9790,9790,0
|
|
20230810,160900,79159340,9790,9790,9790,9790,0
|
|
20230810,160800,79159340,9790,9790,9790,9790,0
|
|
20230810,160700,79159340,9790,9790,9790,9790,0
|
|
20230810,160600,79159340,9790,9790,9790,9790,0
|
|
20230810,160500,79159340,9790,9790,9790,9790,0
|
|
20230810,160400,79159340,9790,9790,9790,9790,0
|
|
20230810,160300,79159340,9790,9790,9790,9790,0
|
|
20230810,160200,79159340,9790,9790,9790,9790,0
|
|
20230810,160100,79159340,9790,9790,9790,9790,0
|
|
20230810,160000,79159340,9790,9790,9790,9790,0
|
|
20230810,155900,79159340,9790,9790,9790,9790,0
|
|
20230810,155800,79159340,9790,9790,9790,9790,0
|
|
20230810,155700,79159340,9790,9790,9790,9790,0
|
|
20230810,155600,79159340,9790,9790,9790,9790,0
|
|
20230810,155500,79159340,9790,9790,9790,9790,0
|
|
20230810,155400,79159340,9790,9790,9790,9790,0
|
|
20230810,155300,79159340,9790,9790,9790,9790,0
|
|
20230810,155200,79159340,9790,9790,9790,9790,0
|
|
20230810,155100,79159340,9790,9790,9790,9790,0
|
|
20230810,155000,79159340,9790,9790,9790,9790,0
|
|
20230810,154900,79159340,9790,9790,9790,9790,0
|
|
20230810,154800,79159340,9790,9790,9790,9790,0
|
|
20230810,154700,79159340,9790,9790,9790,9790,0
|
|
20230810,154600,79159340,9790,9790,9790,9790,0
|
|
20230810,154500,79159340,9790,9790,9790,9790,0
|
|
20230810,154400,79159340,9790,9790,9790,9790,59
|
|
20230810,154300,79159340,9790,9790,9790,9790,0
|
|
20230810,154200,79159340,9790,9790,9790,9790,0
|
|
20230810,154100,79159340,9790,9790,9790,9790,0
|
|
20230810,154000,79159340,9790,9790,9790,9790,0
|
|
20230810,153900,79159340,9790,9790,9790,9790,0
|
|
20230810,153800,79159340,9790,9790,9790,9790,0
|
|
20230810,153700,79159340,9790,9790,9790,9790,0
|
|
20230810,153600,79159340,9790,9790,9790,9790,0
|
|
20230810,153500,79159340,9790,9790,9790,9790,0
|
|
20230810,153400,79159340,9790,9790,9790,9790,0
|
|
20230810,153300,79159340,9790,9790,9790,9790,0
|
|
20230810,153200,79159340,9790,9790,9790,9790,0
|
|
20230810,153100,79159340,9790,9790,9790,9790,0
|
|
20230810,153000,79159340,9790,9790,9790,9790,59
|
|
20230810,152900,78581730,9790,9790,9790,9790,0
|
|
20230810,152800,78581730,9790,9790,9790,9790,0
|
|
20230810,152700,78581730,9790,9790,9790,9790,0
|
|
20230810,152600,78581730,9790,9790,9790,9790,0
|
|
20230810,152500,78581730,9790,9790,9790,9790,0
|
|
20230810,152400,78581730,9790,9790,9790,9790,0
|
|
20230810,152300,78581730,9790,9790,9790,9790,0
|
|
20230810,152200,78581730,9790,9790,9790,9790,0
|
|
20230810,152100,78581730,9790,9790,9790,9790,0
|
|
20230810,152000,78581730,9790,9790,9790,9790,0
|
|
20230810,151900,78581730,9790,9790,9790,9790,0
|
|
20230810,151800,78581730,9790,9790,9790,9790,1
|
|
20230810,151700,78571940,9760,9760,9760,9760,0
|
|
20230810,151600,78571940,9760,9760,9760,9760,5
|
|
20230810,151500,78523140,9790,9790,9790,9790,0
|
|
20230810,151400,78523140,9790,9790,9790,9790,0
|
|
20230810,151300,78523140,9790,9790,9790,9790,0
|
|
20230810,151200,78523140,9790,9790,9790,9790,1
|
|
20230810,151100,78513350,9780,9780,9780,9780,0
|
|
20230810,151000,78513350,9780,9780,9780,9780,0
|
|
20230810,150900,78513350,9780,9780,9780,9780,58
|
|
20230810,150800,77946110,9780,9780,9780,9780,0
|
|
20230810,150700,77946110,9780,9780,9780,9780,0
|
|
20230810,150600,77946110,9780,9780,9780,9780,0
|
|
20230810,150500,77946110,9780,9780,9780,9780,0
|
|
20230810,150400,77946110,9780,9780,9780,9780,32
|
|
20230810,150300,77633150,9780,9780,9780,9780,0
|
|
20230810,150200,77633150,9780,9780,9780,9780,0
|
|
20230810,150100,77633150,9780,9780,9780,9780,0
|
|
20230810,150000,77633150,9780,9780,9780,9780,0
|
|
20230810,145900,77633150,9780,9780,9780,9780,3
|
|
20230810,145800,77603810,9780,9780,9780,9780,1
|
|
20230810,145700,77594030,9760,9760,9760,9760,0
|
|
20230810,145600,77594030,9760,9760,9760,9760,0
|
|
20230810,145500,77594030,9760,9760,9760,9760,7
|
|
20230810,145400,77525710,9790,9790,9790,9790,0
|
|
20230810,145300,77525710,9790,9790,9790,9790,0
|
|
20230810,145200,77525710,9790,9790,9790,9790,0
|
|
20230810,145100,77525710,9790,9790,9790,9790,0
|
|
20230810,145000,77525710,9790,9790,9790,9790,0
|
|
20230810,144900,77525710,9790,9790,9790,9790,0
|
|
20230810,144800,77525710,9790,9790,9790,9790,0
|
|
20230810,144700,77525710,9790,9790,9790,9790,0
|
|
20230810,144600,77525710,9790,9760,9790,9760,23
|
|
20230810,144500,77300900,9790,9790,9790,9790,0
|
|
20230810,144400,77300900,9790,9790,9790,9790,0
|
|
20230810,144300,77300900,9790,9790,9790,9790,1
|
|
20230810,144200,77291110,9750,9750,9750,9750,0
|
|
20230810,144100,77291110,9750,9750,9750,9750,0
|
|
20230810,144000,77291110,9750,9750,9750,9750,0
|
|
20230810,143900,77291110,9750,9750,9750,9750,0
|
|
20230810,143800,77291110,9750,9750,9750,9750,0
|
|
20230810,143700,77291110,9750,9750,9750,9750,0
|
|
20230810,143600,77291110,9750,9760,9760,9750,196
|
|
20230810,143500,75379510,9770,9780,9780,9770,175
|
|
20230810,143400,73669480,9790,9790,9790,9790,5
|
|
20230810,143300,73620530,9790,9790,9790,9790,0
|
|
20230810,143200,73620530,9790,9790,9790,9790,0
|
|
20230810,143100,73620530,9790,9790,9790,9790,53
|
|
20230810,143000,73101660,9790,9790,9790,9790,0
|
|
20230810,142900,73101660,9790,9780,9790,9780,48
|
|
20230810,142800,72631910,9780,9780,9780,9780,0
|
|
20230810,142700,72631910,9780,9780,9780,9780,152
|
|
20230810,142600,71145350,9780,9780,9780,9780,21
|
|
20230810,142500,70939970,9770,9770,9770,9770,384
|
|
20230810,142400,67188290,9770,9770,9770,9770,0
|
|
20230810,142300,67188290,9770,9770,9770,9770,0
|
|
20230810,142200,67188290,9770,9770,9770,9770,0
|
|
20230810,142100,67188290,9770,9770,9770,9770,9
|
|
20230810,142000,67100360,9770,9770,9770,9770,29
|
|
20230810,141900,66817030,9760,9760,9760,9760,7
|
|
20230810,141800,66748710,9760,9760,9760,9760,1
|
|
20230810,141700,66738950,9770,9770,9770,9770,0
|
|
20230810,141600,66738950,9770,9770,9770,9770,0
|
|
20230810,141500,66738950,9770,9770,9770,9770,2
|
|
20230810,141400,66719410,9760,9760,9760,9760,0
|
|
20230810,141300,66719410,9760,9760,9760,9760,0
|
|
20230810,141200,66719410,9760,9760,9760,9760,0
|
|
20230810,141100,66719410,9760,9760,9760,9760,100
|
|
20230810,141000,65743410,9770,9770,9770,9770,5
|
|
20230810,140900,65694560,9770,9770,9770,9770,0
|
|
20230810,140800,65694560,9770,9770,9770,9770,0
|
|
20230810,140700,65694560,9770,9770,9770,9770,0
|
|
20230810,140600,65694560,9770,9770,9770,9770,48
|
|
20230810,140500,65225600,9760,9760,9760,9760,0
|
|
20230810,140400,65225600,9760,9760,9760,9760,0
|
|
20230810,140300,65225600,9760,9760,9760,9760,0
|
|
20230810,140200,65225600,9760,9760,9760,9760,2
|
|
20230810,140100,65206080,9760,9760,9760,9760,0
|
|
20230810,140000,65206080,9760,9760,9760,9760,0
|
|
20230810,135900,65206080,9760,9760,9760,9760,0
|
|
20230810,135800,65206080,9760,9760,9760,9760,0
|
|
20230810,135700,65206080,9760,9760,9760,9760,0
|
|
20230810,135600,65206080,9760,9760,9760,9760,128
|
|
20230810,135500,63956800,9760,9760,9760,9760,3
|
|
20230810,135400,63927520,9770,9770,9770,9770,0
|
|
20230810,135300,63927520,9770,9770,9770,9770,0
|
|
20230810,135200,63927520,9770,9770,9770,9770,0
|
|
20230810,135100,63927520,9770,9770,9770,9770,0
|
|
20230810,135000,63927520,9770,9770,9770,9770,0
|
|
20230810,134900,63927520,9770,9770,9770,9770,0
|
|
20230810,134800,63927520,9770,9770,9770,9770,38
|
|
20230810,134700,63556260,9770,9770,9770,9770,0
|
|
20230810,134600,63556260,9770,9770,9770,9770,0
|
|
20230810,134500,63556260,9770,9770,9770,9770,0
|
|
20230810,134400,63556260,9770,9770,9770,9770,0
|
|
20230810,134300,63556260,9770,9770,9770,9770,0
|
|
20230810,134200,63556260,9770,9770,9770,9770,0
|
|
20230810,134100,63556260,9770,9770,9770,9770,0
|
|
20230810,134000,63556260,9770,9770,9770,9770,17
|
|
20230810,133900,63390170,9770,9770,9770,9770,0
|
|
20230810,133800,63390170,9770,9770,9770,9770,1
|
|
20230810,133700,63380400,9770,9770,9770,9770,0
|
|
20230810,133600,63380400,9770,9770,9770,9770,0
|
|
20230810,133500,63380400,9770,9770,9770,9770,10
|
|
20230810,133400,63282700,9770,9770,9770,9770,22
|
|
20230810,133300,63067760,9770,9770,9770,9770,4
|
|
20230810,133200,63028680,9770,9770,9770,9770,0
|
|
20230810,133100,63028680,9770,9770,9770,9770,0
|
|
20230810,133000,63028680,9770,9770,9770,9770,0
|
|
20230810,132900,63028680,9770,9770,9770,9770,0
|
|
20230810,132800,63028680,9770,9770,9770,9770,1
|
|
20230810,132700,63018910,9770,9770,9770,9770,0
|
|
20230810,132600,63018910,9770,9770,9770,9770,1
|
|
20230810,132500,63009140,9770,9770,9770,9770,11
|
|
20230810,132400,62901670,9770,9770,9770,9770,0
|
|
20230810,132300,62901670,9770,9770,9770,9770,0
|
|
20230810,132200,62901670,9770,9770,9770,9770,10
|
|
20230810,132100,62803970,9770,9770,9770,9770,13
|
|
20230810,132000,62676960,9750,9750,9750,9750,1
|
|
20230810,131900,62667210,9760,9760,9760,9760,0
|
|
20230810,131800,62667210,9760,9760,9760,9760,0
|
|
20230810,131700,62667210,9760,9760,9760,9760,0
|
|
20230810,131600,62667210,9760,9760,9760,9760,200
|
|
20230810,131500,60715210,9760,9760,9760,9760,80
|
|
20230810,131400,59934410,9740,9740,9740,9740,0
|
|
20230810,131300,59934410,9740,9740,9740,9740,0
|
|
20230810,131200,59934410,9740,9740,9740,9740,128
|
|
20230810,131100,58687690,9740,9740,9740,9740,0
|
|
20230810,131000,58687690,9740,9740,9740,9740,97
|
|
20230810,130900,57742910,9760,9760,9760,9760,0
|
|
20230810,130800,57742910,9760,9760,9760,9760,0
|
|
20230810,130700,57742910,9760,9760,9760,9760,0
|
|
20230810,130600,57742910,9760,9760,9760,9760,0
|
|
20230810,130500,57742910,9760,9760,9760,9760,0
|
|
20230810,130400,57742910,9760,9760,9760,9760,0
|
|
20230810,130300,57742910,9760,9760,9760,9760,0
|
|
20230810,130200,57742910,9760,9760,9760,9760,0
|
|
20230810,130100,57742910,9760,9760,9760,9760,0
|
|
20230810,130000,57742910,9760,9760,9760,9760,0
|
|
20230810,125900,57742910,9760,9760,9760,9760,1
|
|
20230810,125800,57733150,9760,9760,9760,9760,10
|
|
20230810,125700,57635550,9750,9750,9750,9750,0
|
|
20230810,125600,57635550,9750,9750,9750,9750,0
|
|
20230810,125500,57635550,9750,9750,9750,9750,0
|
|
20230810,125400,57635550,9750,9750,9750,9750,0
|
|
20230810,125300,57635550,9750,9750,9750,9750,0
|
|
20230810,125200,57635550,9750,9750,9750,9750,0
|
|
20230810,125100,57635550,9750,9750,9750,9750,0
|
|
20230810,125000,57635550,9750,9750,9750,9750,0
|
|
20230810,124900,57635550,9750,9750,9750,9750,0
|
|
20230810,124800,57635550,9750,9750,9750,9750,0
|
|
20230810,124700,57635550,9750,9750,9750,9750,18
|
|
20230810,124600,57460050,9740,9740,9740,9740,0
|
|
20230810,124500,57460050,9740,9740,9740,9740,0
|
|
20230810,124400,57460050,9740,9740,9740,9740,21
|
|
20230810,124300,57255510,9740,9740,9740,9740,0
|
|
20230810,124200,57255510,9740,9740,9740,9740,31
|
|
20230810,124100,56953570,9740,9740,9740,9740,0
|
|
20230810,124000,56953570,9740,9740,9740,9740,0
|
|
20230810,123900,56953570,9740,9740,9740,9740,0
|
|
20230810,123800,56953570,9740,9740,9740,9740,0
|
|
20230810,123700,56953570,9740,9740,9740,9740,0
|
|
20230810,123600,56953570,9740,9740,9740,9740,0
|
|
20230810,123500,56953570,9740,9740,9740,9740,18
|
|
20230810,123400,56778250,9750,9760,9760,9750,21
|
|
20230810,123300,56573340,9760,9760,9760,9760,0
|
|
20230810,123200,56573340,9760,9760,9760,9760,0
|
|
20230810,123100,56573340,9760,9760,9760,9760,0
|
|
20230810,123000,56573340,9760,9760,9760,9760,0
|
|
20230810,122900,56573340,9760,9760,9760,9760,0
|
|
20230810,122800,56573340,9760,9760,9760,9760,0
|
|
20230810,122700,56573340,9760,9760,9760,9760,0
|
|
20230810,122600,56573340,9760,9760,9760,9760,0
|
|
20230810,122500,56573340,9760,9760,9760,9760,0
|
|
20230810,122400,56573340,9760,9760,9760,9760,0
|
|
20230810,122300,56573340,9760,9760,9760,9760,0
|
|
20230810,122200,56573340,9760,9760,9760,9760,10
|
|
20230810,122100,56475740,9760,9760,9760,9760,1
|
|
20230810,122000,56465980,9750,9750,9750,9750,3
|
|
20230810,121900,56436730,9750,9750,9750,9750,0
|
|
20230810,121800,56436730,9750,9750,9750,9750,261
|
|
20230810,121700,53891980,9750,9750,9750,9750,0
|
|
20230810,121600,53891980,9750,9750,9750,9750,0
|
|
20230810,121500,53891980,9750,9740,9750,9740,31
|
|
20230810,121400,53590030,9740,9740,9740,9740,11
|
|
20230810,121300,53482890,9740,9740,9740,9740,70
|
|
20230810,121200,52801090,9740,9740,9740,9740,0
|
|
20230810,121100,52801090,9740,9740,9740,9740,0
|
|
20230810,121000,52801090,9740,9740,9740,9740,622
|
|
20230810,120900,46742810,9740,9740,9740,9740,0
|
|
20230810,120800,46742810,9740,9740,9740,9740,0
|
|
20230810,120700,46742810,9740,9740,9740,9740,0
|
|
20230810,120600,46742810,9740,9740,9740,9740,0
|
|
20230810,120500,46742810,9740,9740,9740,9740,0
|
|
20230810,120400,46742810,9740,9740,9740,9740,0
|
|
20230810,120300,46742810,9740,9740,9740,9740,12
|
|
20230810,120200,46625930,9740,9740,9740,9740,1
|
|
20230810,120100,46616190,9740,9740,9740,9740,0
|
|
20230810,120000,46616190,9740,9740,9740,9740,0
|
|
20230810,115900,46616190,9740,9740,9740,9740,0
|
|
20230810,115800,46616190,9740,9740,9740,9740,100
|
|
20230810,115700,45642190,9740,9740,9740,9740,4
|
|
20230810,115600,45603230,9730,9730,9730,9730,0
|
|
20230810,115500,45603230,9730,9730,9730,9730,0
|
|
20230810,115400,45603230,9730,9730,9730,9730,0
|
|
20230810,115300,45603230,9730,9730,9730,9730,0
|
|
20230810,115200,45603230,9730,9730,9730,9730,0
|
|
20230810,115100,45603230,9730,9730,9730,9730,0
|
|
20230810,115000,45603230,9730,9730,9730,9730,200
|
|
20230810,114900,43657230,9730,9730,9730,9730,218
|
|
20230810,114800,41536090,9730,9730,9730,9730,0
|
|
20230810,114700,41536090,9730,9730,9730,9730,0
|
|
20230810,114600,41536090,9730,9730,9730,9730,0
|
|
20230810,114500,41536090,9730,9730,9730,9730,0
|
|
20230810,114400,41536090,9730,9730,9730,9730,0
|
|
20230810,114300,41536090,9730,9730,9730,9730,0
|
|
20230810,114200,41536090,9730,9730,9730,9730,452
|
|
20230810,114100,37138130,9720,9720,9720,9720,0
|
|
20230810,114000,37138130,9720,9720,9720,9720,100
|
|
20230810,113900,36166130,9720,9730,9730,9720,1010
|
|
20230810,113800,26348830,9720,9730,9730,9720,22
|
|
20230810,113700,26134970,9730,9730,9730,9730,0
|
|
20230810,113600,26134970,9730,9730,9730,9730,10
|
|
20230810,113500,26037670,9730,9730,9730,9730,1
|
|
20230810,113400,26027940,9730,9730,9730,9730,0
|
|
20230810,113300,26027940,9730,9730,9730,9730,0
|
|
20230810,113200,26027940,9730,9730,9730,9730,1
|
|
20230810,113100,26018210,9730,9730,9730,9730,0
|
|
20230810,113000,26018210,9730,9730,9730,9730,10
|
|
20230810,112900,25920910,9720,9720,9720,9720,0
|
|
20230810,112800,25920910,9720,9720,9720,9720,1
|
|
20230810,112700,25911190,9730,9730,9730,9730,0
|
|
20230810,112600,25911190,9730,9730,9730,9730,0
|
|
20230810,112500,25911190,9730,9730,9730,9730,2
|
|
20230810,112400,25891730,9730,9730,9730,9730,0
|
|
20230810,112300,25891730,9730,9730,9730,9730,0
|
|
20230810,112200,25891730,9730,9730,9730,9730,0
|
|
20230810,112100,25891730,9730,9730,9730,9730,1
|
|
20230810,112000,25882000,9730,9730,9730,9730,0
|
|
20230810,111900,25882000,9730,9730,9730,9730,0
|
|
20230810,111800,25882000,9730,9730,9730,9730,0
|
|
20230810,111700,25882000,9730,9730,9730,9730,0
|
|
20230810,111600,25882000,9730,9730,9730,9730,0
|
|
20230810,111500,25882000,9730,9730,9730,9730,0
|
|
20230810,111400,25882000,9730,9730,9730,9730,0
|
|
20230810,111300,25882000,9730,9730,9730,9730,0
|
|
20230810,111200,25882000,9730,9730,9730,9730,0
|
|
20230810,111100,25882000,9730,9730,9730,9730,0
|
|
20230810,111000,25882000,9730,9730,9730,9730,0
|
|
20230810,110900,25882000,9730,9730,9730,9730,0
|
|
20230810,110800,25882000,9730,9730,9730,9730,0
|
|
20230810,110700,25882000,9730,9730,9730,9730,0
|
|
20230810,110600,25882000,9730,9730,9730,9730,1
|
|
20230810,110500,25872270,9730,9730,9730,9730,5
|
|
20230810,110400,25823620,9730,9730,9730,9730,20
|
|
20230810,110300,25629020,9730,9730,9730,9730,0
|
|
20230810,110200,25629020,9730,9730,9730,9730,0
|
|
20230810,110100,25629020,9730,9730,9730,9730,0
|
|
20230810,110000,25629020,9730,9730,9730,9730,0
|
|
20230810,105900,25629020,9730,9730,9730,9730,0
|
|
20230810,105800,25629020,9730,9730,9730,9730,0
|
|
20230810,105700,25629020,9730,9730,9730,9730,8
|
|
20230810,105600,25551180,9730,9730,9730,9730,0
|
|
20230810,105500,25551180,9730,9730,9730,9730,0
|
|
20230810,105400,25551180,9730,9730,9730,9730,1
|
|
20230810,105300,25541450,9730,9730,9730,9730,7
|
|
20230810,105200,25473340,9730,9730,9730,9730,20
|
|
20230810,105100,25278740,9730,9730,9730,9730,1
|
|
20230810,105000,25269010,9730,9730,9730,9730,50
|
|
20230810,104900,24782510,9730,9730,9730,9730,4
|
|
20230810,104800,24743590,9730,9730,9730,9730,0
|
|
20230810,104700,24743590,9730,9730,9730,9730,0
|
|
20230810,104600,24743590,9730,9730,9730,9730,0
|
|
20230810,104500,24743590,9730,9730,9730,9730,5
|
|
20230810,104400,24694940,9730,9730,9730,9730,21
|
|
20230810,104300,24490610,9730,9730,9730,9730,2
|
|
20230810,104200,24471150,9730,9730,9730,9730,0
|
|
20230810,104100,24471150,9730,9730,9730,9730,0
|
|
20230810,104000,24471150,9730,9730,9730,9730,0
|
|
20230810,103900,24471150,9730,9730,9730,9730,10
|
|
20230810,103800,24373850,9730,9730,9730,9730,1
|
|
20230810,103700,24364120,9730,9730,9730,9730,60
|
|
20230810,103600,23780320,9730,9730,9730,9730,0
|
|
20230810,103500,23780320,9730,9730,9730,9730,1
|
|
20230810,103400,23770590,9730,9730,9730,9730,0
|
|
20230810,103300,23770590,9730,9730,9730,9730,0
|
|
20230810,103200,23770590,9730,9730,9730,9730,0
|
|
20230810,103100,23770590,9730,9730,9730,9730,11
|
|
20230810,103000,23663560,9730,9730,9730,9730,0
|
|
20230810,102900,23663560,9730,9730,9730,9730,222
|
|
20230810,102800,21503500,9730,9730,9730,9730,513
|
|
20230810,102700,16512010,9730,9730,9730,9730,0
|
|
20230810,102600,16512010,9730,9730,9730,9730,0
|
|
20230810,102500,16512010,9730,9730,9730,9730,0
|
|
20230810,102400,16512010,9730,9730,9730,9730,38
|
|
20230810,102300,16142270,9730,9730,9730,9730,9
|
|
20230810,102200,16054700,9730,9730,9730,9730,0
|
|
20230810,102100,16054700,9730,9730,9730,9730,2
|
|
20230810,102000,16035240,9720,9730,9730,9720,201
|
|
20230810,101900,14081510,9730,9730,9730,9730,2
|
|
20230810,101800,14062050,9720,9720,9720,9720,1
|
|
20230810,101700,14052330,9730,9730,9730,9730,100
|
|
20230810,101600,13079330,9720,9720,9720,9720,0
|
|
20230810,101500,13079330,9720,9720,9720,9720,0
|
|
20230810,101400,13079330,9720,9720,9720,9720,0
|
|
20230810,101300,13079330,9720,9720,9720,9720,0
|
|
20230810,101200,13079330,9720,9720,9720,9720,0
|
|
20230810,101100,13079330,9720,9720,9720,9720,0
|
|
20230810,101000,13079330,9720,9720,9720,9720,0
|
|
20230810,100900,13079330,9720,9720,9720,9720,21
|
|
20230810,100800,12875210,9720,9720,9720,9720,0
|
|
20230810,100700,12875210,9720,9720,9720,9720,0
|
|
20230810,100600,12875210,9720,9720,9720,9720,0
|
|
20230810,100500,12875210,9720,9720,9720,9720,83
|
|
20230810,100400,12068450,9730,9730,9730,9730,12
|
|
20230810,100300,11951690,9720,9720,9720,9720,0
|
|
20230810,100200,11951690,9720,9720,9720,9720,0
|
|
20230810,100100,11951690,9720,9720,9720,9720,0
|
|
20230810,100000,11951690,9720,9720,9720,9720,0
|
|
20230810,095900,11951690,9720,9720,9720,9720,0
|
|
20230810,095800,11951690,9720,9720,9720,9720,0
|
|
20230810,095700,11951690,9720,9720,9720,9720,0
|
|
20230810,095600,11951690,9720,9720,9720,9720,150
|
|
20230810,095500,10493690,9720,9720,9720,9720,0
|
|
20230810,095400,10493690,9720,9720,9720,9720,0
|
|
20230810,095300,10493690,9720,9720,9720,9720,0
|
|
20230810,095200,10493690,9720,9720,9720,9720,5
|
|
20230810,095100,10445090,9720,9720,9720,9720,0
|
|
20230810,095000,10445090,9720,9720,9720,9720,60
|
|
20230810,094900,9861890,9730,9730,9730,9730,28
|
|
20230810,094800,9589450,9730,9730,9730,9730,205
|
|
20230810,094700,7594800,9730,9730,9730,9730,1
|
|
20230810,094600,7585070,9730,9730,9730,9730,10
|
|
20230810,094500,7487770,9730,9730,9730,9730,0
|
|
20230810,094400,7487770,9730,9730,9730,9730,1
|
|
20230810,094300,7478040,9730,9730,9730,9730,0
|
|
20230810,094200,7478040,9730,9730,9730,9730,0
|
|
20230810,094100,7478040,9730,9730,9730,9730,0
|
|
20230810,094000,7478040,9730,9730,9730,9730,0
|
|
20230810,093900,7478040,9730,9730,9730,9730,0
|
|
20230810,093800,7478040,9730,9730,9730,9730,4
|
|
20230810,093700,7439120,9730,9730,9730,9730,3
|
|
20230810,093600,7409930,9730,9730,9730,9730,23
|
|
20230810,093500,7186140,9720,9730,9730,9720,50
|
|
20230810,093400,6700060,9730,9720,9730,9720,178
|
|
20230810,093300,4969880,9720,9720,9720,9720,0
|
|
20230810,093200,4969880,9720,9720,9720,9720,6
|
|
20230810,093100,4911560,9720,9720,9720,9720,13
|
|
20230810,093000,4785200,9720,9720,9720,9720,48
|
|
20230810,092900,4318640,9710,9710,9710,9710,0
|
|
20230810,092800,4318640,9710,9710,9710,9710,2
|
|
20230810,092700,4299220,9720,9720,9720,9720,0
|
|
20230810,092600,4299220,9720,9720,9720,9720,22
|
|
20230810,092500,4085380,9720,9720,9720,9720,5
|
|
20230810,092400,4036780,9720,9720,9720,9720,0
|
|
20230810,092300,4036780,9720,9720,9720,9720,1
|
|
20230810,092200,4027060,9720,9720,9720,9720,15
|
|
20230810,092100,3881260,9720,9730,9730,9720,145
|
|
20230810,092000,2471410,9730,9730,9730,9730,1
|
|
20230810,091900,2461680,9730,9720,9730,9720,4
|
|
20230810,091800,2422780,9730,9730,9730,9730,0
|
|
20230810,091700,2422780,9730,9730,9730,9730,198
|
|
20230810,091600,496240,9730,9730,9730,9730,10
|
|
20230810,091500,398940,9730,9730,9730,9730,0
|
|
20230810,091400,398940,9730,9730,9730,9730,1
|
|
20230810,091300,389210,9740,9740,9740,9740,0
|
|
20230810,091200,389210,9740,9740,9740,9740,0
|
|
20230810,091100,389210,9740,9740,9740,9740,0
|
|
20230810,091000,389210,9740,9740,9740,9740,0
|
|
20230810,090900,389210,9740,9740,9740,9740,0
|
|
20230810,090800,389210,9740,9740,9740,9740,1
|
|
20230810,090700,379470,9740,9740,9740,9740,0
|
|
20230810,090600,379470,9740,9730,9740,9730,21
|
|
20230810,090500,175130,9730,9730,9730,9730,17
|
|
20230810,090400,9720,9720,9720,9720,9720,0
|
|
20230810,090300,9720,9720,9720,9720,9720,0
|
|
20230810,090200,9720,9720,9720,9720,9720,0
|
|
20230810,090100,9720,9720,9720,9720,9720,0
|
|
20230810,090000,9720,9720,9720,9720,9720,1
|