579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,183600,285475430,9770,9770,9770,9770,465
|
|
20230707,183500,285475430,9770,9770,9770,9770,0
|
|
20230707,183400,285475430,9770,9770,9770,9770,0
|
|
20230707,183300,285475430,9770,9770,9770,9770,0
|
|
20230707,183200,285475430,9770,9770,9770,9770,0
|
|
20230707,183100,285475430,9770,9770,9770,9770,0
|
|
20230707,183000,285475430,9770,9770,9770,9770,0
|
|
20230707,182900,285475430,9770,9770,9770,9770,0
|
|
20230707,182800,285475430,9770,9770,9770,9770,0
|
|
20230707,182700,285475430,9770,9770,9770,9770,0
|
|
20230707,182600,285475430,9770,9770,9770,9770,0
|
|
20230707,182500,285475430,9770,9770,9770,9770,0
|
|
20230707,182400,285475430,9770,9770,9770,9770,0
|
|
20230707,182300,285475430,9770,9770,9770,9770,0
|
|
20230707,182200,285475430,9770,9770,9770,9770,0
|
|
20230707,182100,285475430,9770,9770,9770,9770,0
|
|
20230707,182000,285475430,9770,9770,9770,9770,0
|
|
20230707,181900,285475430,9770,9770,9770,9770,0
|
|
20230707,181800,285475430,9770,9770,9770,9770,0
|
|
20230707,181700,285475430,9770,9770,9770,9770,0
|
|
20230707,181600,285475430,9770,9770,9770,9770,0
|
|
20230707,181500,285475430,9770,9770,9770,9770,0
|
|
20230707,181400,285475430,9770,9770,9770,9770,0
|
|
20230707,181300,285475430,9770,9770,9770,9770,0
|
|
20230707,181200,285475430,9770,9770,9770,9770,0
|
|
20230707,181100,285475430,9770,9770,9770,9770,0
|
|
20230707,181000,285475430,9770,9770,9770,9770,0
|
|
20230707,180900,285475430,9770,9770,9770,9770,0
|
|
20230707,180800,285475430,9770,9770,9770,9770,0
|
|
20230707,180700,285475430,9770,9770,9770,9770,0
|
|
20230707,180600,285475430,9770,9770,9770,9770,465
|
|
20230707,180500,285475430,9770,9770,9770,9770,0
|
|
20230707,180400,285475430,9770,9770,9770,9770,0
|
|
20230707,180300,285475430,9770,9770,9770,9770,0
|
|
20230707,180200,285475430,9770,9770,9770,9770,0
|
|
20230707,180100,285475430,9770,9770,9770,9770,0
|
|
20230707,180000,285475430,9770,9770,9770,9770,0
|
|
20230707,175900,285475430,9770,9770,9770,9770,0
|
|
20230707,175800,285475430,9770,9770,9770,9770,0
|
|
20230707,175700,285475430,9770,9770,9770,9770,0
|
|
20230707,175600,285475430,9770,9770,9770,9770,0
|
|
20230707,175500,285475430,9770,9770,9770,9770,0
|
|
20230707,175400,285475430,9770,9770,9770,9770,0
|
|
20230707,175300,285475430,9770,9770,9770,9770,0
|
|
20230707,175200,285475430,9770,9770,9770,9770,0
|
|
20230707,175100,285475430,9770,9770,9770,9770,0
|
|
20230707,175000,285475430,9770,9770,9770,9770,0
|
|
20230707,174900,285475430,9770,9770,9770,9770,0
|
|
20230707,174800,285475430,9770,9770,9770,9770,0
|
|
20230707,174700,285475430,9770,9770,9770,9770,0
|
|
20230707,174600,285475430,9770,9770,9770,9770,0
|
|
20230707,174500,285475430,9770,9770,9770,9770,0
|
|
20230707,174400,285475430,9770,9770,9770,9770,0
|
|
20230707,174300,285475430,9770,9770,9770,9770,0
|
|
20230707,174200,285475430,9770,9770,9770,9770,0
|
|
20230707,174100,285475430,9770,9770,9770,9770,0
|
|
20230707,174000,285475430,9770,9770,9770,9770,0
|
|
20230707,173900,285475430,9770,9770,9770,9770,0
|
|
20230707,173800,285475430,9770,9770,9770,9770,0
|
|
20230707,173700,285475430,9770,9770,9770,9770,0
|
|
20230707,173600,285475430,9770,9770,9770,9770,465
|
|
20230707,173500,285475430,9770,9770,9770,9770,0
|
|
20230707,173400,285475430,9770,9770,9770,9770,0
|
|
20230707,173300,285475430,9770,9770,9770,9770,0
|
|
20230707,173200,285475430,9770,9770,9770,9770,0
|
|
20230707,173100,285475430,9770,9770,9770,9770,0
|
|
20230707,173000,285475430,9770,9770,9770,9770,0
|
|
20230707,172900,285475430,9770,9770,9770,9770,0
|
|
20230707,172800,285475430,9770,9770,9770,9770,0
|
|
20230707,172700,285475430,9770,9770,9770,9770,0
|
|
20230707,172600,285475430,9770,9770,9770,9770,0
|
|
20230707,172500,285475430,9770,9770,9770,9770,0
|
|
20230707,172400,285475430,9770,9770,9770,9770,0
|
|
20230707,172300,285475430,9770,9770,9770,9770,0
|
|
20230707,172200,285475430,9770,9770,9770,9770,0
|
|
20230707,172100,285475430,9770,9770,9770,9770,0
|
|
20230707,172000,285475430,9770,9770,9770,9770,0
|
|
20230707,171900,285475430,9770,9770,9770,9770,0
|
|
20230707,171800,285475430,9770,9770,9770,9770,0
|
|
20230707,171700,285475430,9770,9770,9770,9770,0
|
|
20230707,171600,285475430,9770,9770,9770,9770,0
|
|
20230707,171500,285475430,9770,9770,9770,9770,0
|
|
20230707,171400,285475430,9770,9770,9770,9770,0
|
|
20230707,171300,285475430,9770,9770,9770,9770,0
|
|
20230707,171200,285475430,9770,9770,9770,9770,0
|
|
20230707,171100,285475430,9770,9770,9770,9770,0
|
|
20230707,171000,285475430,9770,9770,9770,9770,0
|
|
20230707,170900,285475430,9770,9770,9770,9770,0
|
|
20230707,170800,285475430,9770,9770,9770,9770,0
|
|
20230707,170700,285475430,9770,9770,9770,9770,0
|
|
20230707,170600,285475430,9770,9770,9770,9770,465
|
|
20230707,170500,285475430,9770,9770,9770,9770,0
|
|
20230707,170400,285475430,9770,9770,9770,9770,0
|
|
20230707,170300,285475430,9770,9770,9770,9770,0
|
|
20230707,170200,285475430,9770,9770,9770,9770,0
|
|
20230707,170100,285475430,9770,9770,9770,9770,0
|
|
20230707,170000,285475430,9770,9770,9770,9770,0
|
|
20230707,165900,285475430,9770,9770,9770,9770,0
|
|
20230707,165800,285475430,9770,9770,9770,9770,0
|
|
20230707,165700,285475430,9770,9770,9770,9770,0
|
|
20230707,165600,285475430,9770,9770,9770,9770,0
|
|
20230707,165500,285475430,9770,9770,9770,9770,0
|
|
20230707,165400,285475430,9770,9770,9770,9770,0
|
|
20230707,165300,285475430,9770,9770,9770,9770,0
|
|
20230707,165200,285475430,9770,9770,9770,9770,0
|
|
20230707,165100,285475430,9770,9770,9770,9770,0
|
|
20230707,165000,285475430,9770,9770,9770,9770,0
|
|
20230707,164900,285475430,9770,9770,9770,9770,0
|
|
20230707,164800,285475430,9770,9770,9770,9770,0
|
|
20230707,164700,285475430,9770,9770,9770,9770,0
|
|
20230707,164600,285475430,9770,9770,9770,9770,0
|
|
20230707,164500,285475430,9770,9770,9770,9770,0
|
|
20230707,164400,285475430,9770,9770,9770,9770,0
|
|
20230707,164300,285475430,9770,9770,9770,9770,0
|
|
20230707,164200,285475430,9770,9770,9770,9770,0
|
|
20230707,164100,285475430,9770,9770,9770,9770,0
|
|
20230707,164000,285475430,9770,9770,9770,9770,0
|
|
20230707,163900,285475430,9770,9770,9770,9770,0
|
|
20230707,163800,285475430,9770,9770,9770,9770,0
|
|
20230707,163700,285475430,9770,9770,9770,9770,0
|
|
20230707,163600,285475430,9770,9770,9770,9770,465
|
|
20230707,163500,285475430,9770,9770,9770,9770,0
|
|
20230707,163400,285475430,9770,9770,9770,9770,0
|
|
20230707,163300,285475430,9770,9770,9770,9770,0
|
|
20230707,163200,285475430,9770,9770,9770,9770,0
|
|
20230707,163100,285475430,9770,9770,9770,9770,0
|
|
20230707,163000,285475430,9770,9770,9770,9770,0
|
|
20230707,162900,285475430,9770,9770,9770,9770,0
|
|
20230707,162800,285475430,9770,9770,9770,9770,0
|
|
20230707,162700,285475430,9770,9770,9770,9770,0
|
|
20230707,162600,285475430,9770,9770,9770,9770,0
|
|
20230707,162500,285475430,9770,9770,9770,9770,0
|
|
20230707,162400,285475430,9770,9770,9770,9770,0
|
|
20230707,162300,285475430,9770,9770,9770,9770,0
|
|
20230707,162200,285475430,9770,9770,9770,9770,0
|
|
20230707,162100,285475430,9770,9770,9770,9770,0
|
|
20230707,162000,285475430,9770,9770,9770,9770,0
|
|
20230707,161900,285475430,9770,9770,9770,9770,0
|
|
20230707,161800,285475430,9770,9770,9770,9770,0
|
|
20230707,161700,285475430,9770,9770,9770,9770,0
|
|
20230707,161600,285475430,9770,9770,9770,9770,0
|
|
20230707,161500,285475430,9770,9770,9770,9770,0
|
|
20230707,161400,285475430,9770,9770,9770,9770,0
|
|
20230707,161300,285475430,9770,9770,9770,9770,0
|
|
20230707,161200,285475430,9770,9770,9770,9770,0
|
|
20230707,161100,285475430,9770,9770,9770,9770,0
|
|
20230707,161000,285475430,9770,9770,9770,9770,0
|
|
20230707,160900,285475430,9770,9770,9770,9770,0
|
|
20230707,160800,285475430,9770,9770,9770,9770,0
|
|
20230707,160700,285475430,9770,9770,9770,9770,0
|
|
20230707,160600,285475430,9770,9770,9770,9770,465
|
|
20230707,160500,285475430,9770,9770,9770,9770,0
|
|
20230707,160400,285475430,9770,9770,9770,9770,0
|
|
20230707,160300,285475430,9770,9770,9770,9770,0
|
|
20230707,160200,285475430,9770,9770,9770,9770,0
|
|
20230707,160100,285475430,9770,9770,9770,9770,0
|
|
20230707,160000,285475430,9770,9770,9770,9770,0
|
|
20230707,155900,285475430,9770,9770,9770,9770,0
|
|
20230707,155800,285475430,9770,9770,9770,9770,0
|
|
20230707,155700,285475430,9770,9770,9770,9770,0
|
|
20230707,155600,285475430,9770,9770,9770,9770,0
|
|
20230707,155500,285475430,9770,9770,9770,9770,0
|
|
20230707,155400,285475430,9770,9770,9770,9770,0
|
|
20230707,155300,285475430,9770,9770,9770,9770,0
|
|
20230707,155200,285475430,9770,9770,9770,9770,0
|
|
20230707,155100,285475430,9770,9770,9770,9770,0
|
|
20230707,155000,285475430,9770,9770,9770,9770,0
|
|
20230707,154900,285475430,9770,9770,9770,9770,0
|
|
20230707,154800,285475430,9770,9770,9770,9770,0
|
|
20230707,154700,285475430,9770,9770,9770,9770,0
|
|
20230707,154600,285475430,9770,9770,9770,9770,0
|
|
20230707,154500,285475430,9770,9770,9770,9770,0
|
|
20230707,154400,285475430,9770,9770,9770,9770,0
|
|
20230707,154300,285475430,9770,9770,9770,9770,0
|
|
20230707,154200,285475430,9770,9770,9770,9770,0
|
|
20230707,154100,285475430,9770,9770,9770,9770,0
|
|
20230707,154000,285475430,9770,9770,9770,9770,0
|
|
20230707,153900,285475430,9770,9770,9770,9770,0
|
|
20230707,153800,285475430,9770,9770,9770,9770,0
|
|
20230707,153700,285475430,9770,9770,9770,9770,0
|
|
20230707,153600,285475430,9770,9770,9770,9770,465
|
|
20230707,153500,285475430,9770,9770,9770,9770,0
|
|
20230707,153400,285475430,9770,9770,9770,9770,0
|
|
20230707,153300,285475430,9770,9770,9770,9770,0
|
|
20230707,153200,285475430,9770,9770,9770,9770,0
|
|
20230707,153100,285475430,9770,9770,9770,9770,0
|
|
20230707,153000,285475430,9770,9770,9770,9770,465
|
|
20230707,152900,280932380,9770,9770,9770,9770,0
|
|
20230707,152800,280932380,9770,9770,9770,9770,0
|
|
20230707,152700,280932380,9770,9770,9770,9770,0
|
|
20230707,152600,280932380,9770,9770,9770,9770,0
|
|
20230707,152500,280932380,9770,9770,9770,9770,0
|
|
20230707,152400,280932380,9770,9770,9770,9770,0
|
|
20230707,152300,280932380,9770,9770,9770,9770,0
|
|
20230707,152200,280932380,9770,9770,9770,9770,0
|
|
20230707,152100,280932380,9770,9770,9770,9770,0
|
|
20230707,152000,280932380,9770,9770,9770,9770,0
|
|
20230707,151900,280932380,9770,9770,9770,9770,404
|
|
20230707,151800,276985300,9770,9770,9770,9770,79
|
|
20230707,151700,276213470,9770,9770,9770,9770,17
|
|
20230707,151600,276047380,9780,9780,9780,9780,148
|
|
20230707,151500,274599940,9780,9790,9790,9780,102
|
|
20230707,151400,273602290,9780,9790,9790,9780,3
|
|
20230707,151300,273572930,9780,9790,9800,9780,764
|
|
20230707,151200,266093650,9790,9790,9800,9790,64
|
|
20230707,151100,265467060,9790,9800,9800,9790,20
|
|
20230707,151000,265271200,9800,9800,9800,9800,5
|
|
20230707,150900,265222200,9800,9790,9800,9790,35
|
|
20230707,150800,264879520,9790,9800,9800,9790,6
|
|
20230707,150700,264820730,9800,9800,9800,9800,52
|
|
20230707,150600,264311130,9800,9800,9800,9800,303
|
|
20230707,150500,261341730,9830,9800,9830,9800,263
|
|
20230707,150400,258764270,9790,9790,9820,9790,133
|
|
20230707,150300,257461040,9780,9780,9780,9780,330
|
|
20230707,150200,254233640,9780,9780,9780,9770,55
|
|
20230707,150100,253696240,9770,9780,9780,9770,164
|
|
20230707,150000,252093930,9760,9780,9780,9760,6
|
|
20230707,145900,252035270,9780,9780,9780,9780,5
|
|
20230707,145800,251986370,9770,9770,9770,9760,802
|
|
20230707,145700,244152830,9770,9760,9770,9760,239
|
|
20230707,145600,241820150,9760,9770,9770,9760,206
|
|
20230707,145500,239809540,9770,9770,9790,9770,63
|
|
20230707,145400,239193990,9790,9790,9790,9770,254
|
|
20230707,145300,236711810,9790,9790,9790,9790,2
|
|
20230707,145200,236692230,9780,9780,9790,9780,158
|
|
20230707,145100,235146950,9770,9780,9780,9770,24
|
|
20230707,145000,234912430,9780,9780,9780,9780,105
|
|
20230707,144900,233885530,9780,9780,9780,9780,5
|
|
20230707,144800,233836630,9780,9780,9780,9770,7
|
|
20230707,144700,233768180,9780,9780,9780,9780,8
|
|
20230707,144600,233689940,9780,9780,9780,9780,5
|
|
20230707,144500,233641040,9780,9780,9780,9780,4
|
|
20230707,144400,233601920,9780,9780,9780,9770,5
|
|
20230707,144300,233553030,9780,9790,9790,9780,80
|
|
20230707,144200,232770590,9790,9790,9790,9790,3
|
|
20230707,144100,232741220,9790,9790,9790,9790,5
|
|
20230707,144000,232692270,9790,9790,9790,9780,8
|
|
20230707,143900,232613960,9790,9790,9790,9790,3
|
|
20230707,143800,232584590,9780,9780,9790,9780,157
|
|
20230707,143700,231049100,9780,9780,9780,9780,5
|
|
20230707,143600,231000200,9770,9780,9780,9770,5
|
|
20230707,143500,230951310,9780,9780,9780,9780,4
|
|
20230707,143400,230912190,9780,9780,9780,9780,2
|
|
20230707,143300,230892630,9780,9780,9780,9780,9
|
|
20230707,143200,230804610,9770,9780,9780,9770,4
|
|
20230707,143100,230765500,9780,9780,9780,9780,4
|
|
20230707,143000,230726380,9780,9780,9780,9780,115
|
|
20230707,142900,229601680,9780,9780,9780,9780,6
|
|
20230707,142800,229543000,9760,9780,9780,9760,10
|
|
20230707,142700,229445220,9780,9780,9780,9760,107
|
|
20230707,142600,228400760,9780,9770,9780,9770,4
|
|
20230707,142500,228361660,9770,9770,9770,9770,25
|
|
20230707,142400,228117410,9760,9770,9770,9760,106
|
|
20230707,142300,227081800,9770,9770,9770,9770,2
|
|
20230707,142200,227062260,9770,9770,9770,9770,5
|
|
20230707,142100,227013410,9770,9770,9770,9770,4
|
|
20230707,142000,226974330,9760,9770,9770,9760,6
|
|
20230707,141900,226915720,9770,9770,9770,9770,4
|
|
20230707,141800,226876640,9770,9770,9770,9770,6
|
|
20230707,141700,226818020,9770,9770,9770,9770,4
|
|
20230707,141600,226778940,9760,9770,9770,9760,25
|
|
20230707,141500,226534700,9760,9770,9770,9760,592
|
|
20230707,141400,220756750,9770,9770,9770,9770,6
|
|
20230707,141300,220698130,9770,9770,9770,9770,4
|
|
20230707,141200,220659050,9760,9770,9770,9760,4
|
|
20230707,141100,220619980,9770,9770,9770,9770,6
|
|
20230707,141000,220561360,9760,9770,9770,9760,735
|
|
20230707,140900,213387720,9770,9760,9770,9760,113
|
|
20230707,140800,212283810,9760,9770,9770,9760,216
|
|
20230707,140700,210173500,9770,9770,9770,9770,4
|
|
20230707,140600,210134420,9770,9770,9770,9770,7
|
|
20230707,140500,210066030,9770,9770,9770,9770,5
|
|
20230707,140400,210017180,9760,9770,9770,9760,3
|
|
20230707,140300,209987880,9770,9770,9770,9770,6
|
|
20230707,140200,209929260,9760,9770,9770,9760,26
|
|
20230707,140100,209675470,9770,9770,9770,9770,4
|
|
20230707,140000,209636390,9760,9770,9770,9760,6
|
|
20230707,135900,209577780,9770,9770,9770,9770,195
|
|
20230707,135800,207672630,9770,9780,9780,9770,3070
|
|
20230707,135700,177663090,9800,9800,9800,9800,4
|
|
20230707,135600,177623890,9780,9800,9800,9780,5
|
|
20230707,135500,177574910,9800,9790,9800,9790,7
|
|
20230707,135400,177506330,9790,9790,9790,9780,6
|
|
20230707,135300,177447610,9790,9780,9800,9780,10
|
|
20230707,135200,177349730,9800,9800,9800,9780,29
|
|
20230707,135100,177065970,9800,9800,9800,9800,4
|
|
20230707,135000,177026770,9800,9800,9800,9800,3
|
|
20230707,134900,176997370,9800,9800,9800,9800,4
|
|
20230707,134800,176958170,9800,9800,9800,9780,6
|
|
20230707,134700,176899390,9800,9800,9800,9800,3
|
|
20230707,134600,176869990,9790,9790,9790,9790,57
|
|
20230707,134500,176311960,9790,9790,9790,9780,8
|
|
20230707,134400,176233660,9790,9790,9790,9790,4
|
|
20230707,134300,176194500,9780,9790,9790,9780,4
|
|
20230707,134200,176155350,9790,9790,9790,9780,6
|
|
20230707,134100,176096630,9790,9790,9790,9790,5
|
|
20230707,134000,176047680,9790,9790,9790,9780,29
|
|
20230707,133900,175763820,9780,9790,9790,9780,5
|
|
20230707,133800,175714880,9790,9790,9790,9790,4
|
|
20230707,133700,175675720,9780,9790,9790,9780,6
|
|
20230707,133600,175617000,9790,9790,9790,9780,376
|
|
20230707,133500,171936520,9790,9800,9800,9790,642
|
|
20230707,133400,165651190,9800,9800,9800,9790,418
|
|
20230707,133300,161555180,9810,9800,9810,9800,310
|
|
20230707,133200,158516920,9800,9800,9800,9790,6
|
|
20230707,133100,158458140,9800,9810,9810,9790,511
|
|
20230707,133000,153451040,9800,9820,9820,9800,1065
|
|
20230707,132900,143004290,9810,9820,9820,9810,4
|
|
20230707,132800,142965020,9820,9820,9820,9810,4
|
|
20230707,132700,142925750,9810,9820,9820,9810,5
|
|
20230707,132600,142876660,9810,9820,9820,9810,6
|
|
20230707,132500,142817750,9820,9820,9820,9810,6
|
|
20230707,132400,142758840,9820,9820,9820,9810,4
|
|
20230707,132300,142719570,9810,9820,9820,9810,7
|
|
20230707,132200,142650850,9820,9820,9820,9810,6
|
|
20230707,132100,142591940,9810,9820,9820,9810,28
|
|
20230707,132000,142317220,9820,9820,9820,9810,5
|
|
20230707,131900,142268130,9810,9820,9820,9810,4
|
|
20230707,131800,142228860,9810,9820,9820,9810,9
|
|
20230707,131700,142140500,9820,9820,9820,9820,4
|
|
20230707,131600,142101220,9800,9820,9820,9800,6
|
|
20230707,131500,142042320,9800,9820,9820,9800,6
|
|
20230707,131400,141983430,9820,9820,9820,9800,7
|
|
20230707,131300,141914710,9820,9820,9820,9800,4
|
|
20230707,131200,141875450,9820,9800,9820,9800,27
|
|
20230707,131100,141610790,9820,9820,9820,9800,8
|
|
20230707,131000,141532270,9820,9820,9820,9800,5
|
|
20230707,130900,141483190,9820,9820,9820,9820,3
|
|
20230707,130800,141453730,9820,9820,9820,9800,5
|
|
20230707,130700,141404650,9800,9820,9820,9800,7
|
|
20230707,130600,141335950,9820,9820,9820,9800,5
|
|
20230707,130500,141286870,9820,9830,9830,9820,4
|
|
20230707,130400,141247580,9830,9830,9830,9800,99
|
|
20230707,130300,140275670,9830,9800,9830,9800,12
|
|
20230707,130200,140157890,9800,9830,9830,9800,23
|
|
20230707,130100,139932400,9800,9830,9830,9800,7
|
|
20230707,130000,139863620,9800,9830,9830,9800,6
|
|
20230707,125900,139804670,9800,9830,9830,9800,5
|
|
20230707,125800,139755580,9830,9830,9830,9800,6
|
|
20230707,125700,139696630,9820,9830,9830,9800,5
|
|
20230707,125600,139647540,9830,9830,9830,9830,4
|
|
20230707,125500,139608220,9800,9830,9830,9800,9
|
|
20230707,125400,139519840,9830,9830,9830,9830,3
|
|
20230707,125300,139490350,9800,9830,9830,9800,5
|
|
20230707,125200,139441260,9830,9830,9830,9830,5
|
|
20230707,125100,139392110,9800,9830,9830,9800,37
|
|
20230707,125000,139029310,9830,9820,9830,9810,9
|
|
20230707,124900,138940930,9830,9830,9830,9830,3
|
|
20230707,124800,138911440,9830,9830,9830,9830,5
|
|
20230707,124700,138862290,9820,9830,9830,9820,7
|
|
20230707,124600,138793510,9830,9830,9830,9830,8
|
|
20230707,124500,138714870,9800,9840,9840,9800,321
|
|
20230707,124400,135566180,9840,9840,9840,9810,6
|
|
20230707,124300,135507170,9810,9840,9840,9810,5
|
|
20230707,124200,135458030,9840,9840,9840,9810,6
|
|
20230707,124100,135399020,9840,9840,9840,9840,5
|
|
20230707,124000,135349820,9810,9840,9840,9810,5
|
|
20230707,123900,135300680,9810,9840,9840,9810,31
|
|
20230707,123800,134996450,9840,9840,9840,9840,4
|
|
20230707,123700,134957090,9800,9840,9840,9800,9
|
|
20230707,123600,134868610,9840,9840,9840,9800,7
|
|
20230707,123500,134799810,9840,9840,9840,9800,6
|
|
20230707,123400,134740810,9840,9840,9840,9840,2
|
|
20230707,123300,134721130,9840,9840,9840,9800,7
|
|
20230707,123200,134652330,9840,9830,9840,9830,4
|
|
20230707,123100,134613000,9840,9840,9840,9800,11
|
|
20230707,123000,134504880,9840,9840,9840,9840,7
|
|
20230707,122900,134436000,9800,9840,9840,9800,31
|
|
20230707,122800,134132000,9840,9840,9840,9800,27
|
|
20230707,122700,133866480,9800,9840,9840,9800,7
|
|
20230707,122600,133797720,9840,9840,9840,9840,5
|
|
20230707,122500,133748520,9840,9840,9840,9830,11
|
|
20230707,122400,133640300,9840,9840,9840,9840,3
|
|
20230707,122300,133610780,9840,9840,9840,9800,8
|
|
20230707,122200,133532180,9840,9840,9840,9800,7
|
|
20230707,122100,133463380,9840,9840,9840,9840,3
|
|
20230707,122000,133433860,9840,9840,9840,9840,6
|
|
20230707,121900,133374820,9800,9840,9840,9800,4
|
|
20230707,121800,133335500,9800,9840,9840,9800,7
|
|
20230707,121700,133266740,9840,9840,9840,9840,6
|
|
20230707,121600,133207700,9840,9840,9840,9840,5
|
|
20230707,121500,133158500,9800,9850,9850,9800,425
|
|
20230707,121400,128977950,9820,9850,9850,9820,84
|
|
20230707,121300,128150820,9840,9840,9840,9840,3
|
|
20230707,121200,128121300,9850,9850,9850,9850,4
|
|
20230707,121100,128081900,9820,9850,9850,9820,417
|
|
20230707,121000,123986810,9850,9850,9850,9850,6
|
|
20230707,120900,123927710,9850,9850,9850,9850,3
|
|
20230707,120800,123898160,9820,9850,9850,9820,32
|
|
20230707,120700,123583800,9850,9850,9850,9820,30
|
|
20230707,120600,123289050,9820,9850,9850,9820,5
|
|
20230707,120500,123239830,9850,9850,9850,9850,4
|
|
20230707,120400,123200430,9850,9850,9850,9850,3
|
|
20230707,120300,123170880,9850,9850,9850,9850,6
|
|
20230707,120200,123111780,9820,9850,9850,9820,4
|
|
20230707,120100,123072410,9850,9850,9850,9850,4
|
|
20230707,120000,123033010,9850,9850,9850,9850,6
|
|
20230707,115900,122973910,9850,9850,9850,9850,4
|
|
20230707,115800,122934510,9820,9850,9850,9820,4
|
|
20230707,115700,122895140,9850,9840,9850,9840,7
|
|
20230707,115600,122826210,9840,9850,9850,9840,5
|
|
20230707,115500,122776980,9850,9820,9850,9820,5
|
|
20230707,115400,122727760,9820,9850,9850,9820,14
|
|
20230707,115300,122589890,9850,9850,9850,9850,24
|
|
20230707,115200,122353490,9850,9850,9850,9850,5
|
|
20230707,115100,122304240,9850,9850,9850,9850,4
|
|
20230707,115000,122264840,9820,9820,9850,9820,29
|
|
20230707,114900,121979940,9850,9850,9850,9850,4
|
|
20230707,114800,121940540,9850,9850,9850,9820,9
|
|
20230707,114700,121851980,9850,9850,9850,9850,4
|
|
20230707,114600,121812580,9820,9840,9850,9820,5
|
|
20230707,114500,121763370,9840,9850,9850,9820,9
|
|
20230707,114400,121674850,9850,9850,9850,9850,4
|
|
20230707,114300,121635450,9850,9850,9850,9850,2
|
|
20230707,114200,121615750,9850,9850,9850,9820,6
|
|
20230707,114100,121556680,9850,9850,9850,9850,6
|
|
20230707,114000,121497580,9820,9850,9850,9820,64
|
|
20230707,113900,120868500,9840,9840,9840,9830,7
|
|
20230707,113800,120799660,9830,9840,9840,9830,7
|
|
20230707,113700,120730790,9840,9830,9840,9830,48
|
|
20230707,113600,120258920,9830,9830,9830,9830,4
|
|
20230707,113500,120219600,9830,9830,9830,9830,6
|
|
20230707,113400,120160620,9830,9830,9830,9820,4
|
|
20230707,113300,120121310,9830,9820,9830,9820,73
|
|
20230707,113200,119404430,9820,9820,9820,9800,111
|
|
20230707,113100,118316550,9820,9800,9820,9800,32
|
|
20230707,113000,118002900,9810,9820,9820,9810,6
|
|
20230707,112900,117943990,9810,9820,9820,9810,8
|
|
20230707,112800,117865460,9820,9820,9820,9820,3
|
|
20230707,112700,117836000,9820,9820,9820,9820,4
|
|
20230707,112600,117796720,9810,9820,9820,9810,5
|
|
20230707,112500,117747630,9820,9820,9820,9810,10
|
|
20230707,112400,117649470,9820,9820,9820,9820,2
|
|
20230707,112300,117629830,9820,9820,9820,9820,4
|
|
20230707,112200,117590550,9820,9820,9820,9810,8
|
|
20230707,112100,117512000,9800,9820,9820,9800,33
|
|
20230707,112000,117188540,9820,9820,9820,9820,3
|
|
20230707,111900,117159080,9820,9820,9820,9820,6
|
|
20230707,111800,117100160,9820,9820,9820,9800,11
|
|
20230707,111700,116992280,9820,9820,9820,9820,4
|
|
20230707,111600,116953000,9820,9820,9820,9820,5
|
|
20230707,111500,116903900,9820,9820,9820,9820,6
|
|
20230707,111400,116844980,9800,9820,9820,9800,5
|
|
20230707,111300,116795900,9820,9820,9820,9810,3
|
|
20230707,111200,116766450,9820,9820,9820,9820,4
|
|
20230707,111100,116727170,9820,9830,9830,9800,301
|
|
20230707,111000,113772230,9820,9830,9830,9820,120
|
|
20230707,110900,112593770,9830,9830,9830,9830,8
|
|
20230707,110800,112515130,9830,9840,9840,9830,5
|
|
20230707,110700,112465960,9840,9840,9840,9840,4
|
|
20230707,110600,112426600,9820,9840,9840,9820,6
|
|
20230707,110500,112367590,9820,9840,9840,9820,24
|
|
20230707,110400,112131870,9840,9840,9840,9840,4
|
|
20230707,110300,112092510,9840,9830,9840,9820,27
|
|
20230707,110200,111827040,9820,9840,9840,9820,4
|
|
20230707,110100,111787700,9840,9840,9840,9840,5
|
|
20230707,110000,111738500,9840,9840,9840,9840,6
|
|
20230707,105900,111679460,9840,9840,9840,9840,3
|
|
20230707,105800,111649940,9820,9840,9840,9820,5
|
|
20230707,105700,111600760,9840,9840,9840,9840,4
|
|
20230707,105600,111561400,9840,9840,9840,9840,5
|
|
20230707,105500,111512200,9840,9840,9840,9840,11
|
|
20230707,105400,111403960,9840,9820,9840,9810,428
|
|
20230707,105300,107200980,9820,9820,9820,9820,4
|
|
20230707,105200,107161700,9820,9820,9820,9820,5
|
|
20230707,105100,107112600,9820,9820,9820,9820,3
|
|
20230707,105000,107083140,9820,9820,9820,9810,5
|
|
20230707,104900,107034050,9820,9820,9820,9820,4
|
|
20230707,104800,106994770,9820,9820,9820,9820,5
|
|
20230707,104700,106945670,9820,9810,9820,9810,246
|
|
20230707,104600,104532370,9790,9810,9810,9790,44
|
|
20230707,104500,104100750,9810,9810,9810,9810,5
|
|
20230707,104400,104051700,9810,9810,9810,9810,5
|
|
20230707,104300,104002650,9810,9810,9810,9810,3
|
|
20230707,104200,103973220,9790,9810,9810,9790,5
|
|
20230707,104100,103924190,9810,9800,9810,9800,7
|
|
20230707,104000,103855530,9790,9790,9790,9790,116
|
|
20230707,103900,102719890,9790,9790,9790,9780,118
|
|
20230707,103800,101565810,9780,9790,9790,9780,5
|
|
20230707,103700,101516870,9790,9790,9790,9790,5
|
|
20230707,103600,101467920,9780,9780,9790,9780,272
|
|
20230707,103500,98807720,9790,9790,9790,9790,3
|
|
20230707,103400,98778350,9790,9820,9820,9780,390
|
|
20230707,103300,94960770,9820,9820,9820,9790,6
|
|
20230707,103200,94901890,9820,9820,9820,9820,13
|
|
20230707,103100,94774230,9820,9820,9820,9820,6
|
|
20230707,103000,94715310,9820,9820,9820,9820,5
|
|
20230707,102900,94666210,9790,9820,9820,9790,3
|
|
20230707,102800,94636790,9820,9810,9820,9810,13
|
|
20230707,102700,94509200,9810,9810,9810,9810,4
|
|
20230707,102600,94469960,9810,9800,9810,9790,55
|
|
20230707,102500,93931130,9790,9800,9800,9790,13
|
|
20230707,102400,93803810,9790,9800,9800,9790,39
|
|
20230707,102300,93421980,9800,9800,9800,9800,4
|
|
20230707,102200,93382780,9800,9800,9800,9800,7
|
|
20230707,102100,93314180,9790,9790,9800,9790,44
|
|
20230707,102000,92883190,9790,9800,9800,9790,5
|
|
20230707,101900,92834200,9800,9800,9800,9790,26
|
|
20230707,101800,92579600,9800,9800,9800,9800,4
|
|
20230707,101700,92540400,9790,9790,9800,9790,27
|
|
20230707,101600,92276030,9800,9800,9800,9800,4
|
|
20230707,101500,92236830,9800,9800,9800,9800,6
|
|
20230707,101400,92178030,9800,9800,9800,9800,3
|
|
20230707,101300,92148630,9800,9800,9800,9790,5
|
|
20230707,101200,92099640,9800,9800,9800,9800,55
|
|
20230707,101100,91560640,9800,9800,9800,9800,55
|
|
20230707,101000,91021640,9800,9800,9800,9790,27
|
|
20230707,100900,90757280,9790,9800,9800,9790,6
|
|
20230707,100800,90698490,9800,9790,9800,9790,28
|
|
20230707,100700,90424340,9800,9800,9800,9800,5
|
|
20230707,100600,90375340,9800,9800,9800,9790,30
|
|
20230707,100500,90081580,9790,9790,9800,9790,28
|
|
20230707,100400,89807440,9800,9790,9800,9790,222
|
|
20230707,100300,87633840,9800,9780,9800,9780,566
|
|
20230707,100200,82094640,9780,9790,9790,9780,27
|
|
20230707,100100,81830550,9780,9780,9790,9780,54
|
|
20230707,100000,81302390,9790,9790,9790,9780,32
|
|
20230707,095900,80989340,9780,9780,9780,9780,1
|
|
20230707,095800,80979560,9780,9780,9780,9780,22
|
|
20230707,095700,80764400,9780,9790,9790,9780,4
|
|
20230707,095600,80725250,9790,9790,9790,9790,50
|
|
20230707,095500,80235750,9790,9790,9790,9790,100
|
|
20230707,095400,79256750,9780,9780,9780,9780,22
|
|
20230707,095300,79041590,9780,9790,9790,9780,35
|
|
20230707,095200,78698960,9780,9780,9780,9780,22
|
|
20230707,095100,78483800,9780,9780,9780,9780,0
|
|
20230707,095000,78483800,9780,9780,9780,9780,383
|
|
20230707,094900,74738060,9780,9780,9790,9780,122
|
|
20230707,094800,73543910,9780,9780,9780,9780,1
|
|
20230707,094700,73534130,9780,9780,9780,9780,202
|
|
20230707,094600,71558570,9780,9780,9780,9780,31
|
|
20230707,094500,71255390,9780,9780,9780,9780,91
|
|
20230707,094400,70365410,9780,9780,9780,9780,0
|
|
20230707,094300,70365410,9780,9780,9780,9780,21
|
|
20230707,094200,70160030,9780,9780,9780,9780,21
|
|
20230707,094100,69954650,9780,9780,9780,9780,1
|
|
20230707,094000,69944870,9780,9780,9780,9780,20
|
|
20230707,093900,69749270,9790,9790,9790,9780,13
|
|
20230707,093800,69622010,9780,9780,9780,9780,28
|
|
20230707,093700,69348170,9780,9780,9780,9780,23
|
|
20230707,093600,69123230,9790,9780,9790,9780,22
|
|
20230707,093500,68908060,9790,9780,9790,9780,30
|
|
20230707,093400,68614630,9780,9780,9780,9780,0
|
|
20230707,093300,68614630,9780,9790,9790,9780,29
|
|
20230707,093200,68331000,9780,9780,9780,9780,26
|
|
20230707,093100,68076720,9800,9800,9800,9800,1
|
|
20230707,093000,68066920,9820,9820,9820,9820,10
|
|
20230707,092900,67968720,9780,9780,9780,9780,1
|
|
20230707,092800,67958940,9780,9850,9850,9780,180
|
|
20230707,092700,66197620,9850,9850,9850,9850,41
|
|
20230707,092600,65793770,9800,9800,9800,9800,16
|
|
20230707,092500,65636970,9780,9780,9790,9780,333
|
|
20230707,092400,62380100,9780,9760,9780,9760,213
|
|
20230707,092300,60299590,9760,9750,9760,9750,621
|
|
20230707,092200,54239530,9750,9760,9760,9750,237
|
|
20230707,092100,51927150,9760,9790,9790,9760,641
|
|
20230707,092000,45664660,9800,9830,9830,9800,2678
|
|
20230707,091900,19380800,9840,9830,9840,9830,17
|
|
20230707,091800,19213670,9830,9820,9830,9820,16
|
|
20230707,091700,19056400,9820,9830,9830,9820,620
|
|
20230707,091600,12962170,9840,9840,9840,9840,0
|
|
20230707,091500,12962170,9840,9840,9840,9840,0
|
|
20230707,091400,12962170,9840,9840,9840,9840,200
|
|
20230707,091300,10994170,9840,9850,9850,9840,16
|
|
20230707,091200,10836580,9850,9850,9850,9850,55
|
|
20230707,091100,10294830,9850,9830,9850,9830,479
|
|
20230707,091000,5577700,9830,9830,9830,9830,0
|
|
20230707,090900,5577700,9830,9820,9830,9820,22
|
|
20230707,090800,5361450,9810,9820,9820,9810,92
|
|
20230707,090700,4458900,9810,9820,9820,9810,25
|
|
20230707,090600,4213420,9810,9810,9810,9810,0
|
|
20230707,090500,4213420,9810,9820,9820,9810,11
|
|
20230707,090400,4105410,9810,9820,9820,9810,3
|
|
20230707,090300,4075960,9820,9820,9820,9820,1
|
|
20230707,090200,4066140,9810,9820,9820,9810,235
|
|
20230707,090100,1759560,9820,9820,9820,9820,0
|
|
20230707,090000,1759560,9820,9830,9830,9820,179
|