596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185300,294740440,9660,9660,9660,9660,326
|
|
20230710,185200,294740440,9660,9660,9660,9660,0
|
|
20230710,185100,294740440,9660,9660,9660,9660,0
|
|
20230710,185000,294740440,9660,9660,9660,9660,0
|
|
20230710,184900,294740440,9660,9660,9660,9660,0
|
|
20230710,184800,294740440,9660,9660,9660,9660,0
|
|
20230710,184700,294740440,9660,9660,9660,9660,0
|
|
20230710,184600,294740440,9660,9660,9660,9660,0
|
|
20230710,184500,294740440,9660,9660,9660,9660,0
|
|
20230710,184400,294740440,9660,9660,9660,9660,0
|
|
20230710,184300,294740440,9660,9660,9660,9660,0
|
|
20230710,184200,294740440,9660,9660,9660,9660,0
|
|
20230710,184100,294740440,9660,9660,9660,9660,0
|
|
20230710,184000,294740440,9660,9660,9660,9660,0
|
|
20230710,183900,294740440,9660,9660,9660,9660,0
|
|
20230710,183800,294740440,9660,9660,9660,9660,0
|
|
20230710,183700,294740440,9660,9660,9660,9660,0
|
|
20230710,183600,294740440,9660,9660,9660,9660,0
|
|
20230710,183500,294740440,9660,9660,9660,9660,0
|
|
20230710,183400,294740440,9660,9660,9660,9660,0
|
|
20230710,183300,294740440,9660,9660,9660,9660,0
|
|
20230710,183200,294740440,9660,9660,9660,9660,0
|
|
20230710,183100,294740440,9660,9660,9660,9660,0
|
|
20230710,183000,294740440,9660,9660,9660,9660,0
|
|
20230710,182900,294740440,9660,9660,9660,9660,0
|
|
20230710,182800,294740440,9660,9660,9660,9660,0
|
|
20230710,182700,294740440,9660,9660,9660,9660,0
|
|
20230710,182600,294740440,9660,9660,9660,9660,0
|
|
20230710,182500,294740440,9660,9660,9660,9660,0
|
|
20230710,182400,294740440,9660,9660,9660,9660,0
|
|
20230710,182300,294740440,9660,9660,9660,9660,326
|
|
20230710,182200,294740440,9660,9660,9660,9660,0
|
|
20230710,182100,294740440,9660,9660,9660,9660,0
|
|
20230710,182000,294740440,9660,9660,9660,9660,0
|
|
20230710,181900,294740440,9660,9660,9660,9660,0
|
|
20230710,181800,294740440,9660,9660,9660,9660,0
|
|
20230710,181700,294740440,9660,9660,9660,9660,0
|
|
20230710,181600,294740440,9660,9660,9660,9660,0
|
|
20230710,181500,294740440,9660,9660,9660,9660,0
|
|
20230710,181400,294740440,9660,9660,9660,9660,0
|
|
20230710,181300,294740440,9660,9660,9660,9660,0
|
|
20230710,181200,294740440,9660,9660,9660,9660,0
|
|
20230710,181100,294740440,9660,9660,9660,9660,0
|
|
20230710,181000,294740440,9660,9660,9660,9660,0
|
|
20230710,180900,294740440,9660,9660,9660,9660,0
|
|
20230710,180800,294740440,9660,9660,9660,9660,0
|
|
20230710,180700,294740440,9660,9660,9660,9660,0
|
|
20230710,180600,294740440,9660,9660,9660,9660,0
|
|
20230710,180500,294740440,9660,9660,9660,9660,0
|
|
20230710,180400,294740440,9660,9660,9660,9660,0
|
|
20230710,180300,294740440,9660,9660,9660,9660,0
|
|
20230710,180200,294740440,9660,9660,9660,9660,0
|
|
20230710,180100,294740440,9660,9660,9660,9660,0
|
|
20230710,180000,294740440,9660,9660,9660,9660,0
|
|
20230710,175900,294740440,9660,9660,9660,9660,0
|
|
20230710,175800,294740440,9660,9660,9660,9660,0
|
|
20230710,175700,294740440,9660,9660,9660,9660,0
|
|
20230710,175600,294740440,9660,9660,9660,9660,0
|
|
20230710,175500,294740440,9660,9660,9660,9660,0
|
|
20230710,175400,294740440,9660,9660,9660,9660,0
|
|
20230710,175300,294740440,9660,9660,9660,9660,326
|
|
20230710,175200,294740440,9660,9660,9660,9660,0
|
|
20230710,175100,294740440,9660,9660,9660,9660,0
|
|
20230710,175000,294740440,9660,9660,9660,9660,0
|
|
20230710,174900,294740440,9660,9660,9660,9660,0
|
|
20230710,174800,294740440,9660,9660,9660,9660,0
|
|
20230710,174700,294740440,9660,9660,9660,9660,0
|
|
20230710,174600,294740440,9660,9660,9660,9660,0
|
|
20230710,174500,294740440,9660,9660,9660,9660,0
|
|
20230710,174400,294740440,9660,9660,9660,9660,0
|
|
20230710,174300,294740440,9660,9660,9660,9660,0
|
|
20230710,174200,294740440,9660,9660,9660,9660,0
|
|
20230710,174100,294740440,9660,9660,9660,9660,0
|
|
20230710,174000,294740440,9660,9660,9660,9660,0
|
|
20230710,173900,294740440,9660,9660,9660,9660,0
|
|
20230710,173800,294740440,9660,9660,9660,9660,0
|
|
20230710,173700,294740440,9660,9660,9660,9660,0
|
|
20230710,173600,294740440,9660,9660,9660,9660,0
|
|
20230710,173500,294740440,9660,9660,9660,9660,0
|
|
20230710,173400,294740440,9660,9660,9660,9660,0
|
|
20230710,173300,294740440,9660,9660,9660,9660,0
|
|
20230710,173200,294740440,9660,9660,9660,9660,0
|
|
20230710,173100,294740440,9660,9660,9660,9660,0
|
|
20230710,173000,294740440,9660,9660,9660,9660,0
|
|
20230710,172900,294740440,9660,9660,9660,9660,0
|
|
20230710,172800,294740440,9660,9660,9660,9660,0
|
|
20230710,172700,294740440,9660,9660,9660,9660,0
|
|
20230710,172600,294740440,9660,9660,9660,9660,0
|
|
20230710,172500,294740440,9660,9660,9660,9660,0
|
|
20230710,172400,294740440,9660,9660,9660,9660,0
|
|
20230710,172300,294740440,9660,9660,9660,9660,326
|
|
20230710,172200,294740440,9660,9660,9660,9660,0
|
|
20230710,172100,294740440,9660,9660,9660,9660,0
|
|
20230710,172000,294740440,9660,9660,9660,9660,0
|
|
20230710,171900,294740440,9660,9660,9660,9660,0
|
|
20230710,171800,294740440,9660,9660,9660,9660,0
|
|
20230710,171700,294740440,9660,9660,9660,9660,0
|
|
20230710,171600,294740440,9660,9660,9660,9660,0
|
|
20230710,171500,294740440,9660,9660,9660,9660,0
|
|
20230710,171400,294740440,9660,9660,9660,9660,0
|
|
20230710,171300,294740440,9660,9660,9660,9660,0
|
|
20230710,171200,294740440,9660,9660,9660,9660,0
|
|
20230710,171100,294740440,9660,9660,9660,9660,0
|
|
20230710,171000,294740440,9660,9660,9660,9660,0
|
|
20230710,170900,294740440,9660,9660,9660,9660,0
|
|
20230710,170800,294740440,9660,9660,9660,9660,0
|
|
20230710,170700,294740440,9660,9660,9660,9660,0
|
|
20230710,170600,294740440,9660,9660,9660,9660,0
|
|
20230710,170500,294740440,9660,9660,9660,9660,0
|
|
20230710,170400,294740440,9660,9660,9660,9660,0
|
|
20230710,170300,294740440,9660,9660,9660,9660,0
|
|
20230710,170200,294740440,9660,9660,9660,9660,0
|
|
20230710,170100,294740440,9660,9660,9660,9660,0
|
|
20230710,170000,294740440,9660,9660,9660,9660,0
|
|
20230710,165900,294740440,9660,9660,9660,9660,0
|
|
20230710,165800,294740440,9660,9660,9660,9660,0
|
|
20230710,165700,294740440,9660,9660,9660,9660,0
|
|
20230710,165600,294740440,9660,9660,9660,9660,0
|
|
20230710,165500,294740440,9660,9660,9660,9660,0
|
|
20230710,165400,294740440,9660,9660,9660,9660,0
|
|
20230710,165300,294740440,9660,9660,9660,9660,326
|
|
20230710,165200,294740440,9660,9660,9660,9660,0
|
|
20230710,165100,294740440,9660,9660,9660,9660,0
|
|
20230710,165000,294740440,9660,9660,9660,9660,0
|
|
20230710,164900,294740440,9660,9660,9660,9660,0
|
|
20230710,164800,294740440,9660,9660,9660,9660,0
|
|
20230710,164700,294740440,9660,9660,9660,9660,0
|
|
20230710,164600,294740440,9660,9660,9660,9660,0
|
|
20230710,164500,294740440,9660,9660,9660,9660,0
|
|
20230710,164400,294740440,9660,9660,9660,9660,0
|
|
20230710,164300,294740440,9660,9660,9660,9660,0
|
|
20230710,164200,294740440,9660,9660,9660,9660,0
|
|
20230710,164100,294740440,9660,9660,9660,9660,0
|
|
20230710,164000,294740440,9660,9660,9660,9660,0
|
|
20230710,163900,294740440,9660,9660,9660,9660,0
|
|
20230710,163800,294740440,9660,9660,9660,9660,0
|
|
20230710,163700,294740440,9660,9660,9660,9660,0
|
|
20230710,163600,294740440,9660,9660,9660,9660,0
|
|
20230710,163500,294740440,9660,9660,9660,9660,0
|
|
20230710,163400,294740440,9660,9660,9660,9660,0
|
|
20230710,163300,294740440,9660,9660,9660,9660,0
|
|
20230710,163200,294740440,9660,9660,9660,9660,0
|
|
20230710,163100,294740440,9660,9660,9660,9660,0
|
|
20230710,163000,294740440,9660,9660,9660,9660,0
|
|
20230710,162900,294740440,9660,9660,9660,9660,0
|
|
20230710,162800,294740440,9660,9660,9660,9660,0
|
|
20230710,162700,294740440,9660,9660,9660,9660,0
|
|
20230710,162600,294740440,9660,9660,9660,9660,0
|
|
20230710,162500,294740440,9660,9660,9660,9660,0
|
|
20230710,162400,294740440,9660,9660,9660,9660,0
|
|
20230710,162300,294740440,9660,9660,9660,9660,326
|
|
20230710,162200,294740440,9660,9660,9660,9660,0
|
|
20230710,162100,294740440,9660,9660,9660,9660,0
|
|
20230710,162000,294740440,9660,9660,9660,9660,0
|
|
20230710,161900,294740440,9660,9660,9660,9660,0
|
|
20230710,161800,294740440,9660,9660,9660,9660,0
|
|
20230710,161700,294740440,9660,9660,9660,9660,0
|
|
20230710,161600,294740440,9660,9660,9660,9660,0
|
|
20230710,161500,294740440,9660,9660,9660,9660,0
|
|
20230710,161400,294740440,9660,9660,9660,9660,0
|
|
20230710,161300,294740440,9660,9660,9660,9660,0
|
|
20230710,161200,294740440,9660,9660,9660,9660,0
|
|
20230710,161100,294740440,9660,9660,9660,9660,0
|
|
20230710,161000,294740440,9660,9660,9660,9660,0
|
|
20230710,160900,294740440,9660,9660,9660,9660,0
|
|
20230710,160800,294740440,9660,9660,9660,9660,0
|
|
20230710,160700,294740440,9660,9660,9660,9660,0
|
|
20230710,160600,294740440,9660,9660,9660,9660,0
|
|
20230710,160500,294740440,9660,9660,9660,9660,0
|
|
20230710,160400,294740440,9660,9660,9660,9660,0
|
|
20230710,160300,294740440,9660,9660,9660,9660,0
|
|
20230710,160200,294740440,9660,9660,9660,9660,0
|
|
20230710,160100,294740440,9660,9660,9660,9660,0
|
|
20230710,160000,294740440,9660,9660,9660,9660,0
|
|
20230710,155900,294740440,9660,9660,9660,9660,0
|
|
20230710,155800,294740440,9660,9660,9660,9660,0
|
|
20230710,155700,294740440,9660,9660,9660,9660,0
|
|
20230710,155600,294740440,9660,9660,9660,9660,0
|
|
20230710,155500,294740440,9660,9660,9660,9660,0
|
|
20230710,155400,294740440,9660,9660,9660,9660,0
|
|
20230710,155300,294740440,9660,9660,9660,9660,326
|
|
20230710,155200,294740440,9660,9660,9660,9660,0
|
|
20230710,155100,294740440,9660,9660,9660,9660,0
|
|
20230710,155000,294740440,9660,9660,9660,9660,0
|
|
20230710,154900,294740440,9660,9660,9660,9660,0
|
|
20230710,154800,294740440,9660,9660,9660,9660,0
|
|
20230710,154700,294740440,9660,9660,9660,9660,0
|
|
20230710,154600,294740440,9660,9660,9660,9660,0
|
|
20230710,154500,294740440,9660,9660,9660,9660,0
|
|
20230710,154400,294740440,9660,9660,9660,9660,0
|
|
20230710,154300,294740440,9660,9660,9660,9660,0
|
|
20230710,154200,294740440,9660,9660,9660,9660,0
|
|
20230710,154100,294740440,9660,9660,9660,9660,0
|
|
20230710,154000,294740440,9660,9660,9660,9660,0
|
|
20230710,153900,294740440,9660,9660,9660,9660,0
|
|
20230710,153800,294740440,9660,9660,9660,9660,0
|
|
20230710,153700,294740440,9660,9660,9660,9660,0
|
|
20230710,153600,294740440,9660,9660,9660,9660,0
|
|
20230710,153500,294740440,9660,9660,9660,9660,0
|
|
20230710,153400,294740440,9660,9660,9660,9660,0
|
|
20230710,153300,294740440,9660,9660,9660,9660,0
|
|
20230710,153200,294740440,9660,9660,9660,9660,0
|
|
20230710,153100,294740440,9660,9660,9660,9660,0
|
|
20230710,153000,294740440,9660,9660,9660,9660,326
|
|
20230710,152900,291591280,9680,9680,9680,9680,0
|
|
20230710,152800,291591280,9680,9680,9680,9680,0
|
|
20230710,152700,291591280,9680,9680,9680,9680,0
|
|
20230710,152600,291591280,9680,9680,9680,9680,0
|
|
20230710,152500,291591280,9680,9680,9680,9680,0
|
|
20230710,152400,291591280,9680,9680,9680,9680,0
|
|
20230710,152300,291591280,9680,9680,9680,9680,0
|
|
20230710,152200,291591280,9680,9680,9680,9680,0
|
|
20230710,152100,291591280,9680,9680,9680,9680,0
|
|
20230710,152000,291591280,9680,9680,9680,9680,0
|
|
20230710,151900,291591280,9680,9620,9680,9620,11
|
|
20230710,151800,291485280,9620,9680,9680,9620,218
|
|
20230710,151700,289380980,9680,9680,9680,9630,158
|
|
20230710,151600,287853940,9690,9680,9690,9680,90
|
|
20230710,151500,286981850,9630,9630,9630,9630,10
|
|
20230710,151400,286885550,9690,9690,9690,9690,0
|
|
20230710,151300,286885550,9690,9670,9690,9670,30
|
|
20230710,151200,286595260,9680,9680,9680,9680,0
|
|
20230710,151100,286595260,9680,9680,9680,9680,0
|
|
20230710,151000,286595260,9680,9630,9680,9630,400
|
|
20230710,150900,282725910,9630,9630,9630,9630,47
|
|
20230710,150800,282273300,9630,9630,9630,9630,50
|
|
20230710,150700,281791800,9670,9670,9670,9670,32
|
|
20230710,150600,281482360,9670,9670,9670,9670,1
|
|
20230710,150500,281472690,9620,9620,9620,9620,0
|
|
20230710,150400,281472690,9620,9620,9620,9620,1
|
|
20230710,150300,281463070,9620,9620,9620,9620,0
|
|
20230710,150200,281463070,9620,9620,9620,9620,0
|
|
20230710,150100,281463070,9620,9620,9620,9620,0
|
|
20230710,150000,281463070,9620,9620,9620,9620,85
|
|
20230710,145900,280645370,9610,9610,9610,9610,0
|
|
20230710,145800,280645370,9610,9610,9610,9610,119
|
|
20230710,145700,279501780,9610,9620,9620,9610,512
|
|
20230710,145600,274576990,9680,9680,9680,9680,0
|
|
20230710,145500,274576990,9680,9680,9680,9680,1
|
|
20230710,145400,274567310,9620,9620,9620,9620,0
|
|
20230710,145300,274567310,9620,9620,9620,9620,22
|
|
20230710,145200,274355670,9620,9650,9650,9620,111
|
|
20230710,145100,273287300,9650,9650,9650,9650,0
|
|
20230710,145000,273287300,9650,9650,9650,9650,0
|
|
20230710,144900,273287300,9650,9650,9650,9650,19
|
|
20230710,144800,273103950,9640,9640,9640,9640,1
|
|
20230710,144700,273094310,9640,9650,9650,9640,29
|
|
20230710,144600,272814470,9650,9650,9650,9650,0
|
|
20230710,144500,272814470,9650,9650,9650,9650,0
|
|
20230710,144400,272814470,9650,9650,9650,9650,0
|
|
20230710,144300,272814470,9650,9650,9650,9650,30
|
|
20230710,144200,272524970,9670,9670,9670,9670,31
|
|
20230710,144100,272225200,9680,9700,9700,9680,609
|
|
20230710,144000,266324630,9710,9720,9720,9710,168
|
|
20230710,143900,264693040,9710,9710,9710,9710,0
|
|
20230710,143800,264693040,9710,9710,9710,9710,0
|
|
20230710,143700,264693040,9710,9710,9710,9710,0
|
|
20230710,143600,264693040,9710,9710,9710,9710,0
|
|
20230710,143500,264693040,9710,9710,9710,9710,0
|
|
20230710,143400,264693040,9710,9710,9710,9710,0
|
|
20230710,143300,264693040,9710,9710,9710,9710,0
|
|
20230710,143200,264693040,9710,9710,9710,9710,10
|
|
20230710,143100,264595940,9760,9760,9760,9760,2
|
|
20230710,143000,264576420,9720,9720,9720,9720,0
|
|
20230710,142900,264576420,9720,9720,9720,9720,0
|
|
20230710,142800,264576420,9720,9730,9730,9720,1304
|
|
20230710,142700,251898500,9730,9730,9730,9730,0
|
|
20230710,142600,251898500,9730,9730,9730,9730,0
|
|
20230710,142500,251898500,9730,9730,9730,9730,0
|
|
20230710,142400,251898500,9730,9730,9730,9730,0
|
|
20230710,142300,251898500,9730,9730,9730,9730,0
|
|
20230710,142200,251898500,9730,9730,9730,9730,0
|
|
20230710,142100,251898500,9730,9730,9730,9730,2
|
|
20230710,142000,251879040,9720,9720,9720,9720,0
|
|
20230710,141900,251879040,9720,9720,9720,9720,0
|
|
20230710,141800,251879040,9720,9720,9720,9720,0
|
|
20230710,141700,251879040,9720,9720,9720,9720,203
|
|
20230710,141600,249905880,9720,9720,9720,9720,0
|
|
20230710,141500,249905880,9720,9720,9720,9720,427
|
|
20230710,141400,245755440,9730,9730,9730,9730,0
|
|
20230710,141300,245755440,9730,9730,9730,9730,120
|
|
20230710,141200,244587840,9790,9790,9790,9790,0
|
|
20230710,141100,244587840,9790,9790,9790,9790,0
|
|
20230710,141000,244587840,9790,9790,9790,9790,0
|
|
20230710,140900,244587840,9790,9790,9790,9790,0
|
|
20230710,140800,244587840,9790,9790,9790,9790,1
|
|
20230710,140700,244578050,9720,9720,9720,9720,0
|
|
20230710,140600,244578050,9720,9750,9750,9720,11
|
|
20230710,140500,244471100,9770,9770,9770,9770,0
|
|
20230710,140400,244471100,9770,9740,9770,9740,3
|
|
20230710,140300,244441820,9740,9740,9740,9740,90
|
|
20230710,140200,243565220,9740,9730,9740,9730,40
|
|
20230710,140100,243175650,9730,9730,9730,9730,0
|
|
20230710,140000,243175650,9730,9730,9730,9730,10
|
|
20230710,135900,243078350,9730,9740,9740,9730,141
|
|
20230710,135800,241705260,9740,9740,9740,9740,0
|
|
20230710,135700,241705260,9740,9760,9760,9740,137
|
|
20230710,135600,240370010,9760,9760,9760,9760,30
|
|
20230710,135500,240077210,9760,9760,9760,9760,0
|
|
20230710,135400,240077210,9760,9760,9760,9760,31
|
|
20230710,135300,239774650,9760,9760,9760,9760,74
|
|
20230710,135200,239052410,9820,9770,9820,9760,240
|
|
20230710,135100,236699140,9770,9770,9770,9770,278
|
|
20230710,135000,233983080,9780,9830,9830,9780,151
|
|
20230710,134900,232500470,9830,9860,9860,9830,6
|
|
20230710,134800,232441460,9830,9880,9890,9830,513
|
|
20230710,134700,227378130,9880,9880,9880,9880,457
|
|
20230710,134600,222862970,9870,9800,9880,9800,1250
|
|
20230710,134500,210543850,9790,9790,9790,9790,3
|
|
20230710,134400,210514480,9780,9760,9780,9760,346
|
|
20230710,134300,207134150,9760,9760,9760,9750,57
|
|
20230710,134200,206578040,9750,9760,9760,9750,2
|
|
20230710,134100,206558530,9680,9700,9700,9680,333
|
|
20230710,134000,203331000,9760,9750,9760,9750,140
|
|
20230710,133900,201965600,9690,9690,9690,9690,0
|
|
20230710,133800,201965600,9690,9700,9700,9690,207
|
|
20230710,133700,199958470,9750,9750,9750,9740,296
|
|
20230710,133600,197072830,9750,9750,9750,9750,0
|
|
20230710,133500,197072830,9750,9750,9750,9750,0
|
|
20230710,133400,197072830,9750,9750,9750,9750,0
|
|
20230710,133300,197072830,9750,9750,9750,9750,0
|
|
20230710,133200,197072830,9750,9750,9750,9750,0
|
|
20230710,133100,197072830,9750,9750,9750,9750,0
|
|
20230710,133000,197072830,9750,9740,9750,9740,440
|
|
20230710,132900,192782910,9690,9690,9690,9690,0
|
|
20230710,132800,192782910,9690,9690,9690,9690,0
|
|
20230710,132700,192782910,9690,9690,9690,9690,0
|
|
20230710,132600,192782910,9690,9690,9690,9690,0
|
|
20230710,132500,192782910,9690,9690,9690,9690,0
|
|
20230710,132400,192782910,9690,9690,9690,9690,0
|
|
20230710,132300,192782910,9690,9690,9690,9690,0
|
|
20230710,132200,192782910,9690,9690,9690,9690,0
|
|
20230710,132100,192782910,9690,9690,9690,9690,0
|
|
20230710,132000,192782910,9690,9690,9690,9690,0
|
|
20230710,131900,192782910,9690,9690,9690,9690,0
|
|
20230710,131800,192782910,9690,9690,9690,9690,0
|
|
20230710,131700,192782910,9690,9690,9690,9690,0
|
|
20230710,131600,192782910,9690,9690,9690,9690,0
|
|
20230710,131500,192782910,9690,9690,9690,9690,5
|
|
20230710,131400,192734460,9690,9690,9690,9690,0
|
|
20230710,131300,192734460,9690,9690,9690,9690,0
|
|
20230710,131200,192734460,9690,9690,9690,9690,0
|
|
20230710,131100,192734460,9690,9690,9690,9690,20
|
|
20230710,131000,192540660,9740,9740,9740,9740,10
|
|
20230710,130900,192443260,9740,9740,9740,9740,0
|
|
20230710,130800,192443260,9740,9740,9740,9740,0
|
|
20230710,130700,192443260,9740,9740,9740,9740,0
|
|
20230710,130600,192443260,9740,9740,9740,9740,6
|
|
20230710,130500,192384820,9740,9740,9740,9740,0
|
|
20230710,130400,192384820,9740,9740,9740,9740,5
|
|
20230710,130300,192336120,9690,9690,9690,9690,0
|
|
20230710,130200,192336120,9690,9690,9690,9690,0
|
|
20230710,130100,192336120,9690,9690,9690,9690,0
|
|
20230710,130000,192336120,9690,9690,9690,9690,1
|
|
20230710,125900,192326430,9750,9750,9750,9750,0
|
|
20230710,125800,192326430,9750,9750,9750,9750,0
|
|
20230710,125700,192326430,9750,9750,9750,9750,0
|
|
20230710,125600,192326430,9750,9690,9750,9690,25
|
|
20230710,125500,192082980,9750,9750,9750,9750,0
|
|
20230710,125400,192082980,9750,9750,9750,9750,0
|
|
20230710,125300,192082980,9750,9750,9750,9750,0
|
|
20230710,125200,192082980,9750,9750,9750,9750,1
|
|
20230710,125100,192073230,9680,9680,9680,9680,0
|
|
20230710,125000,192073230,9680,9750,9750,9680,222
|
|
20230710,124900,189920980,9750,9750,9750,9750,0
|
|
20230710,124800,189920980,9750,9740,9750,9740,193
|
|
20230710,124700,188040300,9680,9680,9680,9680,0
|
|
20230710,124600,188040300,9680,9690,9690,9680,181
|
|
20230710,124500,186286870,9730,9730,9730,9730,0
|
|
20230710,124400,186286870,9730,9730,9730,9730,0
|
|
20230710,124300,186286870,9730,9720,9730,9720,2
|
|
20230710,124200,186267420,9690,9690,9690,9690,100
|
|
20230710,124100,185298420,9690,9690,9690,9690,0
|
|
20230710,124000,185298420,9690,9690,9690,9690,0
|
|
20230710,123900,185298420,9690,9690,9690,9690,0
|
|
20230710,123800,185298420,9690,9690,9690,9690,0
|
|
20230710,123700,185298420,9690,9690,9690,9690,0
|
|
20230710,123600,185298420,9690,9690,9690,9690,0
|
|
20230710,123500,185298420,9690,9690,9690,9690,27
|
|
20230710,123400,185036790,9690,9690,9690,9690,0
|
|
20230710,123300,185036790,9690,9690,9690,9690,31
|
|
20230710,123200,184736400,9730,9730,9730,9730,0
|
|
20230710,123100,184736400,9730,9730,9730,9730,0
|
|
20230710,123000,184736400,9730,9730,9730,9730,0
|
|
20230710,122900,184736400,9730,9730,9730,9730,0
|
|
20230710,122800,184736400,9730,9730,9730,9730,2
|
|
20230710,122700,184716940,9730,9720,9730,9720,28
|
|
20230710,122600,184444620,9690,9690,9690,9690,0
|
|
20230710,122500,184444620,9690,9690,9690,9690,0
|
|
20230710,122400,184444620,9690,9690,9690,9690,0
|
|
20230710,122300,184444620,9690,9690,9690,9690,0
|
|
20230710,122200,184444620,9690,9690,9690,9690,0
|
|
20230710,122100,184444620,9690,9690,9690,9690,0
|
|
20230710,122000,184444620,9690,9690,9690,9690,50
|
|
20230710,121900,183960120,9690,9690,9690,9690,0
|
|
20230710,121800,183960120,9690,9690,9690,9690,247
|
|
20230710,121700,181566690,9690,9690,9690,9690,0
|
|
20230710,121600,181566690,9690,9690,9690,9690,6
|
|
20230710,121500,181508550,9690,9690,9690,9690,30
|
|
20230710,121400,181217850,9690,9690,9690,9690,14
|
|
20230710,121300,181082190,9690,9690,9690,9690,100
|
|
20230710,121200,180113190,9700,9700,9700,9700,32
|
|
20230710,121100,179802790,9710,9710,9710,9710,0
|
|
20230710,121000,179802790,9710,9710,9710,9710,0
|
|
20230710,120900,179802790,9710,9710,9710,9710,0
|
|
20230710,120800,179802790,9710,9710,9710,9710,0
|
|
20230710,120700,179802790,9710,9710,9710,9710,0
|
|
20230710,120600,179802790,9710,9710,9710,9710,0
|
|
20230710,120500,179802790,9710,9710,9710,9710,0
|
|
20230710,120400,179802790,9710,9710,9710,9710,0
|
|
20230710,120300,179802790,9710,9710,9710,9710,0
|
|
20230710,120200,179802790,9710,9710,9710,9710,10
|
|
20230710,120100,179705690,9700,9700,9700,9700,0
|
|
20230710,120000,179705690,9700,9700,9700,9700,0
|
|
20230710,115900,179705690,9700,9700,9700,9700,10
|
|
20230710,115800,179608690,9710,9710,9710,9710,0
|
|
20230710,115700,179608690,9710,9710,9710,9710,0
|
|
20230710,115600,179608690,9710,9710,9710,9710,0
|
|
20230710,115500,179608690,9710,9700,9710,9700,3
|
|
20230710,115400,179579580,9700,9700,9700,9700,18
|
|
20230710,115300,179404980,9700,9700,9700,9700,0
|
|
20230710,115200,179404980,9700,9690,9700,9690,72
|
|
20230710,115100,178707080,9690,9690,9690,9690,50
|
|
20230710,115000,178222580,9680,9680,9680,9680,273
|
|
20230710,114900,175579940,9680,9680,9680,9680,20
|
|
20230710,114800,175386340,9670,9670,9670,9670,0
|
|
20230710,114700,175386340,9670,9670,9670,9670,38
|
|
20230710,114600,175018880,9670,9670,9670,9670,0
|
|
20230710,114500,175018880,9670,9680,9680,9670,1813
|
|
20230710,114400,157487100,9680,9670,9680,9670,262
|
|
20230710,114300,154952880,9660,9660,9660,9660,1000
|
|
20230710,114200,145292880,9660,9660,9660,9660,0
|
|
20230710,114100,145292880,9660,9660,9660,9660,0
|
|
20230710,114000,145292880,9660,9660,9660,9660,52
|
|
20230710,113900,144790560,9660,9660,9660,9660,0
|
|
20230710,113800,144790560,9660,9660,9660,9660,0
|
|
20230710,113700,144790560,9660,9660,9660,9660,0
|
|
20230710,113600,144790560,9660,9660,9660,9660,0
|
|
20230710,113500,144790560,9660,9660,9660,9660,0
|
|
20230710,113400,144790560,9660,9660,9660,9660,213
|
|
20230710,113300,142732980,9660,9660,9660,9660,0
|
|
20230710,113200,142732980,9660,9660,9660,9660,0
|
|
20230710,113100,142732980,9660,9660,9660,9660,3
|
|
20230710,113000,142704000,9660,9660,9660,9660,297
|
|
20230710,112900,139834980,9660,9660,9660,9660,0
|
|
20230710,112800,139834980,9660,9660,9660,9660,0
|
|
20230710,112700,139834980,9660,9660,9660,9660,0
|
|
20230710,112600,139834980,9660,9660,9660,9660,0
|
|
20230710,112500,139834980,9660,9660,9660,9660,0
|
|
20230710,112400,139834980,9660,9660,9660,9660,1
|
|
20230710,112300,139825320,9600,9600,9600,9600,0
|
|
20230710,112200,139825320,9600,9600,9600,9600,0
|
|
20230710,112100,139825320,9600,9600,9600,9600,0
|
|
20230710,112000,139825320,9600,9600,9600,9600,0
|
|
20230710,111900,139825320,9600,9600,9600,9600,0
|
|
20230710,111800,139825320,9600,9600,9600,9600,0
|
|
20230710,111700,139825320,9600,9600,9600,9600,0
|
|
20230710,111600,139825320,9600,9600,9600,9600,830
|
|
20230710,111500,131857320,9660,9660,9660,9660,0
|
|
20230710,111400,131857320,9660,9660,9660,9660,0
|
|
20230710,111300,131857320,9660,9660,9660,9660,0
|
|
20230710,111200,131857320,9660,9660,9660,9660,0
|
|
20230710,111100,131857320,9660,9660,9660,9660,0
|
|
20230710,111000,131857320,9660,9660,9660,9660,0
|
|
20230710,110900,131857320,9660,9660,9660,9660,1
|
|
20230710,110800,131847660,9660,9660,9660,9660,0
|
|
20230710,110700,131847660,9660,9660,9660,9660,1
|
|
20230710,110600,131838000,9600,9600,9600,9600,0
|
|
20230710,110500,131838000,9600,9600,9600,9600,21
|
|
20230710,110400,131636400,9600,9600,9600,9600,0
|
|
20230710,110300,131636400,9600,9610,9610,9590,717
|
|
20230710,110200,124754370,9660,9660,9660,9660,0
|
|
20230710,110100,124754370,9660,9660,9660,9660,0
|
|
20230710,110000,124754370,9660,9660,9660,9660,0
|
|
20230710,105900,124754370,9660,9660,9660,9660,0
|
|
20230710,105800,124754370,9660,9660,9660,9660,0
|
|
20230710,105700,124754370,9660,9660,9660,9660,0
|
|
20230710,105600,124754370,9660,9660,9660,9660,0
|
|
20230710,105500,124754370,9660,9660,9660,9660,0
|
|
20230710,105400,124754370,9660,9660,9660,9660,0
|
|
20230710,105300,124754370,9660,9660,9660,9660,0
|
|
20230710,105200,124754370,9660,9660,9660,9660,0
|
|
20230710,105100,124754370,9660,9660,9660,9660,0
|
|
20230710,105000,124754370,9660,9660,9660,9660,1
|
|
20230710,104900,124744710,9650,9650,9650,9650,0
|
|
20230710,104800,124744710,9650,9640,9650,9640,10
|
|
20230710,104700,124648260,9600,9600,9600,9600,0
|
|
20230710,104600,124648260,9600,9600,9600,9600,300
|
|
20230710,104500,121768260,9600,9600,9600,9600,121
|
|
20230710,104400,120606660,9600,9600,9600,9600,0
|
|
20230710,104300,120606660,9600,9600,9600,9600,1
|
|
20230710,104200,120597060,9600,9600,9600,9600,0
|
|
20230710,104100,120597060,9600,9600,9600,9600,0
|
|
20230710,104000,120597060,9600,9620,9620,9600,355
|
|
20230710,103900,117186760,9610,9630,9630,9610,291
|
|
20230710,103800,114387430,9660,9660,9660,9660,0
|
|
20230710,103700,114387430,9660,9660,9660,9660,0
|
|
20230710,103600,114387430,9660,9660,9660,9660,0
|
|
20230710,103500,114387430,9660,9660,9660,9660,0
|
|
20230710,103400,114387430,9660,9660,9660,9660,1
|
|
20230710,103300,114377770,9620,9620,9620,9620,0
|
|
20230710,103200,114377770,9620,9630,9630,9620,189
|
|
20230710,103100,112558140,9660,9660,9660,9660,19
|
|
20230710,103000,112374600,9660,9660,9660,9660,0
|
|
20230710,102900,112374600,9660,9660,9660,9660,5
|
|
20230710,102800,112326300,9660,9660,9660,9660,1
|
|
20230710,102700,112316640,9600,9600,9600,9600,0
|
|
20230710,102600,112316640,9600,9600,9600,9600,0
|
|
20230710,102500,112316640,9600,9650,9650,9600,1000
|
|
20230710,102400,102695780,9670,9670,9670,9670,0
|
|
20230710,102300,102695780,9670,9670,9670,9670,0
|
|
20230710,102200,102695780,9670,9670,9670,9670,0
|
|
20230710,102100,102695780,9670,9670,9670,9670,28
|
|
20230710,102000,102425020,9670,9670,9670,9670,0
|
|
20230710,101900,102425020,9670,9670,9670,9670,81
|
|
20230710,101800,101641750,9670,9670,9670,9670,0
|
|
20230710,101700,101641750,9670,9670,9670,9670,55
|
|
20230710,101600,101109900,9680,9680,9680,9680,64
|
|
20230710,101500,100490380,9680,9680,9680,9680,0
|
|
20230710,101400,100490380,9680,9680,9680,9680,0
|
|
20230710,101300,100490380,9680,9680,9680,9680,0
|
|
20230710,101200,100490380,9680,9680,9680,9680,1
|
|
20230710,101100,100480700,9680,9680,9680,9680,34
|
|
20230710,101000,100151580,9630,9640,9640,9630,70
|
|
20230710,100900,99477470,9630,9630,9630,9630,0
|
|
20230710,100800,99477470,9630,9640,9640,9630,4
|
|
20230710,100700,99438920,9620,9670,9670,9620,101
|
|
20230710,100600,98466550,9620,9620,9620,9620,0
|
|
20230710,100500,98466550,9620,9620,9620,9620,700
|
|
20230710,100400,91732550,9630,9650,9650,9630,600
|
|
20230710,100300,85951510,9680,9660,9680,9650,39
|
|
20230710,100200,85574550,9630,9630,9630,9630,0
|
|
20230710,100100,85574550,9630,9630,9630,9630,0
|
|
20230710,100000,85574550,9630,9630,9630,9630,0
|
|
20230710,095900,85574550,9630,9630,9630,9630,0
|
|
20230710,095800,85574550,9630,9630,9630,9630,0
|
|
20230710,095700,85574550,9630,9630,9630,9630,0
|
|
20230710,095600,85574550,9630,9660,9660,9630,428
|
|
20230710,095500,81444140,9680,9680,9680,9680,0
|
|
20230710,095400,81444140,9680,9680,9680,9680,10
|
|
20230710,095300,81347340,9680,9680,9680,9680,0
|
|
20230710,095200,81347340,9680,9680,9680,9680,1
|
|
20230710,095100,81337660,9660,9700,9700,9660,10
|
|
20230710,095000,81240700,9660,9690,9690,9660,40
|
|
20230710,094900,80853700,9700,9720,9720,9700,25
|
|
20230710,094800,80611100,9720,9720,9720,9710,76
|
|
20230710,094700,79872710,9720,9730,9730,9720,96
|
|
20230710,094600,78939080,9730,9750,9750,9730,29
|
|
20230710,094500,78656610,9750,9750,9750,9750,1
|
|
20230710,094400,78646860,9750,9750,9750,9750,50
|
|
20230710,094300,78159360,9750,9720,9750,9720,97
|
|
20230710,094200,77215080,9730,9730,9730,9730,17
|
|
20230710,094100,77049670,9720,9730,9730,9720,7
|
|
20230710,094000,76981580,9720,9720,9720,9720,0
|
|
20230710,093900,76981580,9720,9730,9730,9720,41
|
|
20230710,093800,76582860,9720,9740,9740,9720,31
|
|
20230710,093700,76281320,9750,9660,9760,9660,1503
|
|
20230710,093600,61675480,9660,9660,9660,9660,0
|
|
20230710,093500,61675480,9660,9660,9660,9660,0
|
|
20230710,093400,61675480,9660,9660,9660,9660,0
|
|
20230710,093300,61675480,9660,9660,9660,9660,9
|
|
20230710,093200,61588540,9600,9600,9600,9600,10
|
|
20230710,093100,61492540,9600,9560,9600,9560,472
|
|
20230710,093000,56978020,9550,9520,9550,9520,790
|
|
20230710,092900,49454220,9560,9540,9560,9520,567
|
|
20230710,092800,44048090,9540,9550,9560,9540,1051
|
|
20230710,092700,34020030,9550,9550,9550,9550,23
|
|
20230710,092600,33800380,9550,9550,9550,9550,0
|
|
20230710,092500,33800380,9550,9560,9560,9550,499
|
|
20230710,092400,29032680,9570,9570,9570,9570,77
|
|
20230710,092300,28295790,9580,9590,9590,9580,136
|
|
20230710,092200,26992020,9590,9610,9610,9590,389
|
|
20230710,092100,23257620,9610,9610,9640,9610,302
|
|
20230710,092000,20355370,9630,9630,9630,9630,8
|
|
20230710,091900,20278330,9630,9650,9650,9630,459
|
|
20230710,091800,15856650,9670,9670,9670,9670,0
|
|
20230710,091700,15856650,9670,9620,9670,9620,450
|
|
20230710,091600,11520150,9630,9630,9630,9630,0
|
|
20230710,091500,11520150,9630,9630,9630,9630,123
|
|
20230710,091400,10335660,9630,9630,9630,9630,0
|
|
20230710,091300,10335660,9630,9630,9630,9630,25
|
|
20230710,091200,10094910,9620,9630,9630,9620,150
|
|
20230710,091100,8651410,9630,9640,9640,9630,100
|
|
20230710,091000,7687730,9640,9650,9650,9640,136
|
|
20230710,090900,6376040,9630,9630,9630,9630,0
|
|
20230710,090800,6376040,9630,9630,9630,9630,0
|
|
20230710,090700,6376040,9630,9630,9630,9630,0
|
|
20230710,090600,6376040,9630,9630,9630,9630,0
|
|
20230710,090500,6376040,9630,9640,9640,9630,53
|
|
20230710,090400,5865540,9650,9650,9650,9650,214
|
|
20230710,090300,3800440,9650,9650,9650,9630,156
|
|
20230710,090200,2295160,9650,9650,9650,9650,32
|
|
20230710,090100,1986360,9680,9680,9680,9680,0
|
|
20230710,090000,1986360,9680,9680,9680,9680,177
|