668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,200500,8741806280,9260,9260,9260,9260,16104
|
|
20230704,200400,8741806280,9260,9260,9260,9260,0
|
|
20230704,200300,8741806280,9260,9260,9260,9260,0
|
|
20230704,200200,8741806280,9260,9260,9260,9260,0
|
|
20230704,200100,8741806280,9260,9260,9260,9260,0
|
|
20230704,200000,8741806280,9260,9260,9260,9260,0
|
|
20230704,195900,8741806280,9260,9260,9260,9260,0
|
|
20230704,195800,8741806280,9260,9260,9260,9260,0
|
|
20230704,195700,8741806280,9260,9260,9260,9260,0
|
|
20230704,195600,8741806280,9260,9260,9260,9260,0
|
|
20230704,195500,8741806280,9260,9260,9260,9260,0
|
|
20230704,195400,8741806280,9260,9260,9260,9260,0
|
|
20230704,195300,8741806280,9260,9260,9260,9260,0
|
|
20230704,195200,8741806280,9260,9260,9260,9260,0
|
|
20230704,195100,8741806280,9260,9260,9260,9260,0
|
|
20230704,195000,8741806280,9260,9260,9260,9260,0
|
|
20230704,194900,8741806280,9260,9260,9260,9260,0
|
|
20230704,194800,8741806280,9260,9260,9260,9260,0
|
|
20230704,194700,8741806280,9260,9260,9260,9260,0
|
|
20230704,194600,8741806280,9260,9260,9260,9260,0
|
|
20230704,194500,8741806280,9260,9260,9260,9260,0
|
|
20230704,194400,8741806280,9260,9260,9260,9260,0
|
|
20230704,194300,8741806280,9260,9260,9260,9260,0
|
|
20230704,194200,8741806280,9260,9260,9260,9260,0
|
|
20230704,194100,8741806280,9260,9260,9260,9260,0
|
|
20230704,194000,8741806280,9260,9260,9260,9260,0
|
|
20230704,193900,8741806280,9260,9260,9260,9260,0
|
|
20230704,193800,8741806280,9260,9260,9260,9260,0
|
|
20230704,193700,8741806280,9260,9260,9260,9260,0
|
|
20230704,193600,8741806280,9260,9260,9260,9260,0
|
|
20230704,193500,8741806280,9260,9260,9260,9260,16104
|
|
20230704,193400,8741806280,9260,9260,9260,9260,0
|
|
20230704,193300,8741806280,9260,9260,9260,9260,0
|
|
20230704,193200,8741806280,9260,9260,9260,9260,0
|
|
20230704,193100,8741806280,9260,9260,9260,9260,0
|
|
20230704,193000,8741806280,9260,9260,9260,9260,0
|
|
20230704,192900,8741806280,9260,9260,9260,9260,0
|
|
20230704,192800,8741806280,9260,9260,9260,9260,0
|
|
20230704,192700,8741806280,9260,9260,9260,9260,0
|
|
20230704,192600,8741806280,9260,9260,9260,9260,0
|
|
20230704,192500,8741806280,9260,9260,9260,9260,0
|
|
20230704,192400,8741806280,9260,9260,9260,9260,0
|
|
20230704,192300,8741806280,9260,9260,9260,9260,0
|
|
20230704,192200,8741806280,9260,9260,9260,9260,0
|
|
20230704,192100,8741806280,9260,9260,9260,9260,0
|
|
20230704,192000,8741806280,9260,9260,9260,9260,0
|
|
20230704,191900,8741806280,9260,9260,9260,9260,0
|
|
20230704,191800,8741806280,9260,9260,9260,9260,0
|
|
20230704,191700,8741806280,9260,9260,9260,9260,0
|
|
20230704,191600,8741806280,9260,9260,9260,9260,0
|
|
20230704,191500,8741806280,9260,9260,9260,9260,0
|
|
20230704,191400,8741806280,9260,9260,9260,9260,0
|
|
20230704,191300,8741806280,9260,9260,9260,9260,0
|
|
20230704,191200,8741806280,9260,9260,9260,9260,0
|
|
20230704,191100,8741806280,9260,9260,9260,9260,0
|
|
20230704,191000,8741806280,9260,9260,9260,9260,0
|
|
20230704,190900,8741806280,9260,9260,9260,9260,0
|
|
20230704,190800,8741806280,9260,9260,9260,9260,0
|
|
20230704,190700,8741806280,9260,9260,9260,9260,0
|
|
20230704,190600,8741806280,9260,9260,9260,9260,0
|
|
20230704,190500,8741806280,9260,9260,9260,9260,16104
|
|
20230704,190400,8741806280,9260,9260,9260,9260,0
|
|
20230704,190300,8741806280,9260,9260,9260,9260,0
|
|
20230704,190200,8741806280,9260,9260,9260,9260,0
|
|
20230704,190100,8741806280,9260,9260,9260,9260,0
|
|
20230704,190000,8741806280,9260,9260,9260,9260,0
|
|
20230704,185900,8741806280,9260,9260,9260,9260,0
|
|
20230704,185800,8741806280,9260,9260,9260,9260,0
|
|
20230704,185700,8741806280,9260,9260,9260,9260,0
|
|
20230704,185600,8741806280,9260,9260,9260,9260,0
|
|
20230704,185500,8741806280,9260,9260,9260,9260,0
|
|
20230704,185400,8741806280,9260,9260,9260,9260,0
|
|
20230704,185300,8741806280,9260,9260,9260,9260,0
|
|
20230704,185200,8741806280,9260,9260,9260,9260,0
|
|
20230704,185100,8741806280,9260,9260,9260,9260,0
|
|
20230704,185000,8741806280,9260,9260,9260,9260,0
|
|
20230704,184900,8741806280,9260,9260,9260,9260,0
|
|
20230704,184800,8741806280,9260,9260,9260,9260,0
|
|
20230704,184700,8741806280,9260,9260,9260,9260,0
|
|
20230704,184600,8741806280,9260,9260,9260,9260,0
|
|
20230704,184500,8741806280,9260,9260,9260,9260,0
|
|
20230704,184400,8741806280,9260,9260,9260,9260,0
|
|
20230704,184300,8741806280,9260,9260,9260,9260,0
|
|
20230704,184200,8741806280,9260,9260,9260,9260,0
|
|
20230704,184100,8741806280,9260,9260,9260,9260,0
|
|
20230704,184000,8741806280,9260,9260,9260,9260,0
|
|
20230704,183900,8741806280,9260,9260,9260,9260,0
|
|
20230704,183800,8741806280,9260,9260,9260,9260,0
|
|
20230704,183700,8741806280,9260,9260,9260,9260,0
|
|
20230704,183600,8741806280,9260,9260,9260,9260,0
|
|
20230704,183500,8741806280,9260,9260,9260,9260,16104
|
|
20230704,183400,8741806280,9260,9260,9260,9260,0
|
|
20230704,183300,8741806280,9260,9260,9260,9260,0
|
|
20230704,183200,8741806280,9260,9260,9260,9260,0
|
|
20230704,183100,8741806280,9260,9260,9260,9260,0
|
|
20230704,183000,8741806280,9260,9260,9260,9260,0
|
|
20230704,182900,8741806280,9260,9260,9260,9260,0
|
|
20230704,182800,8741806280,9260,9260,9260,9260,0
|
|
20230704,182700,8741806280,9260,9260,9260,9260,0
|
|
20230704,182600,8741806280,9260,9260,9260,9260,0
|
|
20230704,182500,8741806280,9260,9260,9260,9260,0
|
|
20230704,182400,8741806280,9260,9260,9260,9260,0
|
|
20230704,182300,8741806280,9260,9260,9260,9260,0
|
|
20230704,182200,8741806280,9260,9260,9260,9260,0
|
|
20230704,182100,8741806280,9260,9260,9260,9260,0
|
|
20230704,182000,8741806280,9260,9260,9260,9260,0
|
|
20230704,181900,8741806280,9260,9260,9260,9260,0
|
|
20230704,181800,8741806280,9260,9260,9260,9260,0
|
|
20230704,181700,8741806280,9260,9260,9260,9260,0
|
|
20230704,181600,8741806280,9260,9260,9260,9260,0
|
|
20230704,181500,8741806280,9260,9260,9260,9260,0
|
|
20230704,181400,8741806280,9260,9260,9260,9260,0
|
|
20230704,181300,8741806280,9260,9260,9260,9260,0
|
|
20230704,181200,8741806280,9260,9260,9260,9260,0
|
|
20230704,181100,8741806280,9260,9260,9260,9260,0
|
|
20230704,181000,8741806280,9260,9260,9260,9260,0
|
|
20230704,180900,8741806280,9260,9260,9260,9260,0
|
|
20230704,180800,8741806280,9260,9260,9260,9260,0
|
|
20230704,180700,8741806280,9260,9260,9260,9260,0
|
|
20230704,180600,8741806280,9260,9260,9260,9260,0
|
|
20230704,180500,8741806280,9260,9260,9260,9260,16104
|
|
20230704,180400,8741806280,9260,9260,9260,9260,0
|
|
20230704,180300,8741806280,9260,9260,9260,9260,0
|
|
20230704,180200,8741806280,9260,9260,9260,9260,0
|
|
20230704,180100,8741806280,9260,9260,9260,9260,0
|
|
20230704,180000,8741806280,9260,9260,9260,9260,0
|
|
20230704,175900,8741806280,9260,9260,9260,9260,0
|
|
20230704,175800,8741806280,9260,9260,9260,9260,0
|
|
20230704,175700,8741806280,9260,9260,9260,9260,0
|
|
20230704,175600,8741806280,9260,9260,9260,9260,0
|
|
20230704,175500,8741806280,9260,9260,9260,9260,0
|
|
20230704,175400,8741806280,9260,9260,9260,9260,0
|
|
20230704,175300,8741806280,9260,9260,9260,9260,0
|
|
20230704,175200,8741806280,9260,9260,9260,9260,0
|
|
20230704,175100,8741806280,9260,9260,9260,9260,0
|
|
20230704,175000,8741806280,9260,9260,9260,9260,0
|
|
20230704,174900,8741806280,9260,9260,9260,9260,0
|
|
20230704,174800,8741806280,9260,9260,9260,9260,0
|
|
20230704,174700,8741806280,9260,9260,9260,9260,0
|
|
20230704,174600,8741806280,9260,9260,9260,9260,0
|
|
20230704,174500,8741806280,9260,9260,9260,9260,0
|
|
20230704,174400,8741806280,9260,9260,9260,9260,0
|
|
20230704,174300,8741806280,9260,9260,9260,9260,0
|
|
20230704,174200,8741806280,9260,9260,9260,9260,0
|
|
20230704,174100,8741806280,9260,9260,9260,9260,0
|
|
20230704,174000,8741806280,9260,9260,9260,9260,0
|
|
20230704,173900,8741806280,9260,9260,9260,9260,0
|
|
20230704,173800,8741806280,9260,9260,9260,9260,0
|
|
20230704,173700,8741806280,9260,9260,9260,9260,0
|
|
20230704,173600,8741806280,9260,9260,9260,9260,0
|
|
20230704,173500,8741806280,9260,9260,9260,9260,16104
|
|
20230704,173400,8741806280,9260,9260,9260,9260,0
|
|
20230704,173300,8741806280,9260,9260,9260,9260,0
|
|
20230704,173200,8741806280,9260,9260,9260,9260,0
|
|
20230704,173100,8741806280,9260,9260,9260,9260,0
|
|
20230704,173000,8741806280,9260,9260,9260,9260,0
|
|
20230704,172900,8741806280,9260,9260,9260,9260,0
|
|
20230704,172800,8741806280,9260,9260,9260,9260,0
|
|
20230704,172700,8741806280,9260,9260,9260,9260,0
|
|
20230704,172600,8741806280,9260,9260,9260,9260,0
|
|
20230704,172500,8741806280,9260,9260,9260,9260,0
|
|
20230704,172400,8741806280,9260,9260,9260,9260,0
|
|
20230704,172300,8741806280,9260,9260,9260,9260,0
|
|
20230704,172200,8741806280,9260,9260,9260,9260,0
|
|
20230704,172100,8741806280,9260,9260,9260,9260,0
|
|
20230704,172000,8741806280,9260,9260,9260,9260,0
|
|
20230704,171900,8741806280,9260,9260,9260,9260,0
|
|
20230704,171800,8741806280,9260,9260,9260,9260,0
|
|
20230704,171700,8741806280,9260,9260,9260,9260,0
|
|
20230704,171600,8741806280,9260,9260,9260,9260,0
|
|
20230704,171500,8741806280,9260,9260,9260,9260,0
|
|
20230704,171400,8741806280,9260,9260,9260,9260,0
|
|
20230704,171300,8741806280,9260,9260,9260,9260,0
|
|
20230704,171200,8741806280,9260,9260,9260,9260,0
|
|
20230704,171100,8741806280,9260,9260,9260,9260,0
|
|
20230704,171000,8741806280,9260,9260,9260,9260,0
|
|
20230704,170900,8741806280,9260,9260,9260,9260,0
|
|
20230704,170800,8741806280,9260,9260,9260,9260,0
|
|
20230704,170700,8741806280,9260,9260,9260,9260,0
|
|
20230704,170600,8741806280,9260,9260,9260,9260,0
|
|
20230704,170500,8741806280,9260,9260,9260,9260,16104
|
|
20230704,170400,8741806280,9260,9260,9260,9260,0
|
|
20230704,170300,8741806280,9260,9260,9260,9260,0
|
|
20230704,170200,8741806280,9260,9260,9260,9260,0
|
|
20230704,170100,8741806280,9260,9260,9260,9260,0
|
|
20230704,170000,8741806280,9260,9260,9260,9260,0
|
|
20230704,165900,8741806280,9260,9260,9260,9260,0
|
|
20230704,165800,8741806280,9260,9260,9260,9260,0
|
|
20230704,165700,8741806280,9260,9260,9260,9260,0
|
|
20230704,165600,8741806280,9260,9260,9260,9260,0
|
|
20230704,165500,8741806280,9260,9260,9260,9260,0
|
|
20230704,165400,8741806280,9260,9260,9260,9260,0
|
|
20230704,165300,8741806280,9260,9260,9260,9260,0
|
|
20230704,165200,8741806280,9260,9260,9260,9260,0
|
|
20230704,165100,8741806280,9260,9260,9260,9260,0
|
|
20230704,165000,8741806280,9260,9260,9260,9260,0
|
|
20230704,164900,8741806280,9260,9260,9260,9260,0
|
|
20230704,164800,8741806280,9260,9260,9260,9260,0
|
|
20230704,164700,8741806280,9260,9260,9260,9260,0
|
|
20230704,164600,8741806280,9260,9260,9260,9260,0
|
|
20230704,164500,8741806280,9260,9260,9260,9260,0
|
|
20230704,164400,8741806280,9260,9260,9260,9260,0
|
|
20230704,164300,8741806280,9260,9260,9260,9260,0
|
|
20230704,164200,8741806280,9260,9260,9260,9260,0
|
|
20230704,164100,8741806280,9260,9260,9260,9260,0
|
|
20230704,164000,8741806280,9260,9260,9260,9260,0
|
|
20230704,163900,8741806280,9260,9260,9260,9260,0
|
|
20230704,163800,8741806280,9260,9260,9260,9260,0
|
|
20230704,163700,8741806280,9260,9260,9260,9260,0
|
|
20230704,163600,8741806280,9260,9260,9260,9260,0
|
|
20230704,163500,8741806280,9260,9260,9260,9260,16104
|
|
20230704,163400,8741806280,9260,9260,9260,9260,0
|
|
20230704,163300,8741806280,9260,9260,9260,9260,0
|
|
20230704,163200,8741806280,9260,9260,9260,9260,0
|
|
20230704,163100,8741806280,9260,9260,9260,9260,0
|
|
20230704,163000,8741806280,9260,9260,9260,9260,0
|
|
20230704,162900,8741806280,9260,9260,9260,9260,0
|
|
20230704,162800,8741806280,9260,9260,9260,9260,0
|
|
20230704,162700,8741806280,9260,9260,9260,9260,0
|
|
20230704,162600,8741806280,9260,9260,9260,9260,0
|
|
20230704,162500,8741806280,9260,9260,9260,9260,0
|
|
20230704,162400,8741806280,9260,9260,9260,9260,0
|
|
20230704,162300,8741806280,9260,9260,9260,9260,0
|
|
20230704,162200,8741806280,9260,9260,9260,9260,0
|
|
20230704,162100,8741806280,9260,9260,9260,9260,0
|
|
20230704,162000,8741806280,9260,9260,9260,9260,0
|
|
20230704,161900,8741806280,9260,9260,9260,9260,0
|
|
20230704,161800,8741806280,9260,9260,9260,9260,0
|
|
20230704,161700,8741806280,9260,9260,9260,9260,0
|
|
20230704,161600,8741806280,9260,9260,9260,9260,0
|
|
20230704,161500,8741806280,9260,9260,9260,9260,0
|
|
20230704,161400,8741806280,9260,9260,9260,9260,0
|
|
20230704,161300,8741806280,9260,9260,9260,9260,0
|
|
20230704,161200,8741806280,9260,9260,9260,9260,0
|
|
20230704,161100,8741806280,9260,9260,9260,9260,0
|
|
20230704,161000,8741806280,9260,9260,9260,9260,0
|
|
20230704,160900,8741806280,9260,9260,9260,9260,0
|
|
20230704,160800,8741806280,9260,9260,9260,9260,0
|
|
20230704,160700,8741806280,9260,9260,9260,9260,0
|
|
20230704,160600,8741806280,9260,9260,9260,9260,0
|
|
20230704,160500,8741806280,9260,9260,9260,9260,16104
|
|
20230704,160400,8741806280,9260,9260,9260,9260,0
|
|
20230704,160300,8741806280,9260,9260,9260,9260,0
|
|
20230704,160200,8741806280,9260,9260,9260,9260,0
|
|
20230704,160100,8741806280,9260,9260,9260,9260,0
|
|
20230704,160000,8741806280,9260,9260,9260,9260,0
|
|
20230704,155900,8741806280,9260,9260,9260,9260,0
|
|
20230704,155800,8741806280,9260,9260,9260,9260,0
|
|
20230704,155700,8741806280,9260,9260,9260,9260,0
|
|
20230704,155600,8741806280,9260,9260,9260,9260,0
|
|
20230704,155500,8741806280,9260,9260,9260,9260,0
|
|
20230704,155400,8741806280,9260,9260,9260,9260,0
|
|
20230704,155300,8741806280,9260,9260,9260,9260,0
|
|
20230704,155200,8741806280,9260,9260,9260,9260,0
|
|
20230704,155100,8741806280,9260,9260,9260,9260,0
|
|
20230704,155000,8741806280,9260,9260,9260,9260,0
|
|
20230704,154900,8741806280,9260,9260,9260,9260,0
|
|
20230704,154800,8741806280,9260,9260,9260,9260,0
|
|
20230704,154700,8741806280,9260,9260,9260,9260,0
|
|
20230704,154600,8741806280,9260,9260,9260,9260,0
|
|
20230704,154500,8741806280,9260,9260,9260,9260,0
|
|
20230704,154400,8741806280,9260,9260,9260,9260,0
|
|
20230704,154300,8741806280,9260,9260,9260,9260,0
|
|
20230704,154200,8741806280,9260,9260,9260,9260,0
|
|
20230704,154100,8741806280,9260,9260,9260,9260,0
|
|
20230704,154000,8741806280,9260,9260,9260,9260,0
|
|
20230704,153900,8741806280,9260,9260,9260,9260,0
|
|
20230704,153800,8741806280,9260,9260,9260,9260,0
|
|
20230704,153700,8741806280,9260,9260,9260,9260,0
|
|
20230704,153600,8741806280,9260,9260,9260,9260,0
|
|
20230704,153500,8741806280,9260,9260,9260,9260,16104
|
|
20230704,153400,8741806280,9260,9260,9260,9260,0
|
|
20230704,153300,8741806280,9260,9260,9260,9260,0
|
|
20230704,153200,8741806280,9260,9260,9260,9260,0
|
|
20230704,153100,8741806280,9260,9260,9260,9260,0
|
|
20230704,153000,8741806280,9260,9260,9260,9260,16104
|
|
20230704,152900,8592683240,9260,9260,9260,9260,0
|
|
20230704,152800,8592683240,9260,9260,9260,9260,0
|
|
20230704,152700,8592683240,9260,9260,9260,9260,0
|
|
20230704,152600,8592683240,9260,9260,9260,9260,0
|
|
20230704,152500,8592683240,9260,9260,9260,9260,0
|
|
20230704,152400,8592683240,9260,9260,9260,9260,0
|
|
20230704,152300,8592683240,9260,9260,9260,9260,0
|
|
20230704,152200,8592683240,9260,9260,9260,9260,0
|
|
20230704,152100,8592683240,9260,9260,9260,9260,0
|
|
20230704,152000,8592683240,9260,9260,9260,9260,0
|
|
20230704,151900,8592683240,9260,9250,9260,9250,4637
|
|
20230704,151800,8549749280,9250,9240,9260,9240,1887
|
|
20230704,151700,8532282410,9250,9260,9260,9240,5563
|
|
20230704,151600,8480825750,9260,9260,9260,9250,367
|
|
20230704,151500,8477428300,9260,9250,9260,9250,2314
|
|
20230704,151400,8456016120,9260,9260,9270,9250,1859
|
|
20230704,151300,8438800780,9260,9250,9270,9250,110
|
|
20230704,151200,8437781670,9250,9250,9250,9250,1760
|
|
20230704,151100,8421501670,9250,9270,9270,9250,18844
|
|
20230704,151000,8247064690,9270,9270,9280,9270,5625
|
|
20230704,150900,8194920930,9270,9270,9280,9270,1697
|
|
20230704,150800,8179188030,9280,9280,9280,9270,3860
|
|
20230704,150700,8143367250,9280,9280,9280,9280,1408
|
|
20230704,150600,8130301010,9280,9290,9290,9280,312
|
|
20230704,150500,8127404920,9290,9290,9290,9280,3794
|
|
20230704,150400,8092159460,9290,9290,9290,9280,2252
|
|
20230704,150300,8071242980,9290,9290,9290,9280,1414
|
|
20230704,150200,8058110760,9290,9280,9290,9280,357
|
|
20230704,150100,8054796800,9280,9270,9280,9270,4102
|
|
20230704,150000,8016730250,9280,9260,9280,9260,1569
|
|
20230704,145900,8002184260,9270,9260,9270,9260,924
|
|
20230704,145800,7993619400,9270,9270,9270,9260,1680
|
|
20230704,145700,7978053790,9270,9260,9270,9260,1108
|
|
20230704,145600,7967791710,9260,9260,9260,9250,2404
|
|
20230704,145500,7945531230,9260,9260,9260,9260,605
|
|
20230704,145400,7939928930,9260,9260,9260,9250,844
|
|
20230704,145300,7932115020,9250,9260,9260,9250,437
|
|
20230704,145200,7928069170,9250,9260,9260,9250,3142
|
|
20230704,145100,7898976760,9260,9270,9270,9260,1005
|
|
20230704,145000,7889663440,9260,9260,9270,9260,224
|
|
20230704,144900,7887588090,9260,9270,9270,9260,811
|
|
20230704,144800,7880075310,9270,9260,9270,9260,174
|
|
20230704,144700,7878464010,9270,9260,9270,9260,704
|
|
20230704,144600,7871939110,9270,9240,9270,9240,2204
|
|
20230704,144500,7851538540,9240,9250,9250,9240,2632
|
|
20230704,144400,7827199350,9260,9250,9260,9250,2272
|
|
20230704,144300,7806182350,9250,9260,9260,9250,1931
|
|
20230704,144200,7788302090,9260,9260,9260,9260,1397
|
|
20230704,144100,7775365870,9260,9270,9270,9260,3386
|
|
20230704,144000,7744006580,9260,9260,9270,9260,617
|
|
20230704,143900,7738288470,9260,9270,9270,9260,1050
|
|
20230704,143800,7728563460,9270,9270,9270,9260,1217
|
|
20230704,143700,7717293860,9270,9270,9280,9270,2050
|
|
20230704,143600,7698287130,9280,9280,9280,9270,133
|
|
20230704,143500,7697053980,9270,9270,9270,9270,523
|
|
20230704,143400,7692205770,9260,9260,9270,9260,85
|
|
20230704,143300,7691418170,9260,9270,9270,9260,552
|
|
20230704,143200,7686302240,9270,9260,9270,9260,1433
|
|
20230704,143100,7673023520,9270,9270,9270,9260,502
|
|
20230704,143000,7668373610,9270,9280,9280,9270,1219
|
|
20230704,142900,7657071540,9280,9280,9280,9270,782
|
|
20230704,142800,7649819960,9280,9270,9280,9270,1405
|
|
20230704,142700,7636793130,9280,9280,9280,9280,391
|
|
20230704,142600,7633164650,9280,9270,9280,9270,247
|
|
20230704,142500,7630873860,9280,9280,9290,9280,4230
|
|
20230704,142400,7591619450,9280,9290,9290,9280,230
|
|
20230704,142300,7589483750,9290,9290,9290,9290,273
|
|
20230704,142200,7586947580,9290,9280,9290,9280,2298
|
|
20230704,142100,7565604700,9290,9280,9300,9280,549
|
|
20230704,142000,7560509580,9280,9290,9300,9280,6044
|
|
20230704,141900,7504321930,9290,9280,9290,9270,980
|
|
20230704,141800,7495235320,9280,9280,9290,9280,396
|
|
20230704,141700,7491560430,9280,9280,9290,9280,1383
|
|
20230704,141600,7478725890,9280,9260,9280,9260,601
|
|
20230704,141500,7473154100,9260,9260,9260,9260,241
|
|
20230704,141400,7470922440,9260,9260,9260,9250,1048
|
|
20230704,141300,7461218060,9270,9280,9280,9270,3240
|
|
20230704,141200,7431175720,9290,9290,9290,9280,5896
|
|
20230704,141100,7376426370,9290,9280,9290,9280,854
|
|
20230704,141000,7368500990,9300,9290,9300,9280,572
|
|
20230704,140900,7363185980,9290,9290,9300,9280,857
|
|
20230704,140800,7355224650,9290,9290,9290,9290,4654
|
|
20230704,140700,7311988990,9290,9280,9290,9280,1280
|
|
20230704,140600,7300100910,9280,9290,9290,9280,1839
|
|
20230704,140500,7283032480,9290,9280,9290,9270,3596
|
|
20230704,140400,7249665090,9280,9280,9290,9280,2056
|
|
20230704,140300,7230581470,9280,9270,9290,9270,1252
|
|
20230704,140200,7218959510,9270,9240,9280,9240,10914
|
|
20230704,140100,7117950150,9240,9230,9240,9230,220
|
|
20230704,140000,7115919450,9230,9230,9230,9230,688
|
|
20230704,135900,7109569210,9230,9240,9240,9230,35
|
|
20230704,135800,7109246060,9240,9240,9240,9240,140
|
|
20230704,135700,7107952460,9240,9240,9240,9240,1095
|
|
20230704,135600,7097834660,9240,9240,9240,9240,10
|
|
20230704,135500,7097742260,9250,9250,9250,9250,1000
|
|
20230704,135400,7088492260,9250,9240,9250,9240,274
|
|
20230704,135300,7085958260,9240,9240,9240,9240,343
|
|
20230704,135200,7082788940,9240,9250,9250,9240,2241
|
|
20230704,135100,7062081480,9250,9250,9250,9250,927
|
|
20230704,135000,7053506730,9250,9250,9250,9250,362
|
|
20230704,134900,7050158230,9250,9250,9260,9240,1169
|
|
20230704,134800,7039342310,9250,9250,9260,9250,917
|
|
20230704,134700,7030859950,9250,9260,9260,9250,148
|
|
20230704,134600,7029490840,9260,9240,9260,9240,267
|
|
20230704,134500,7027021790,9250,9250,9250,9250,624
|
|
20230704,134400,7021249790,9250,9230,9250,9230,281
|
|
20230704,134300,7018651840,9230,9250,9250,9230,1427
|
|
20230704,134200,7005464570,9240,9250,9250,9240,361
|
|
20230704,134100,7002125950,9240,9240,9240,9240,162
|
|
20230704,134000,7000629070,9240,9230,9240,9230,637
|
|
20230704,133900,6994744120,9240,9240,9240,9240,540
|
|
20230704,133800,6989754520,9230,9230,9230,9230,214
|
|
20230704,133700,6987779300,9230,9230,9230,9230,497
|
|
20230704,133600,6983191990,9230,9230,9230,9230,2105
|
|
20230704,133500,6963762840,9230,9250,9250,9230,1941
|
|
20230704,133400,6945829280,9250,9240,9250,9240,575
|
|
20230704,133300,6940511780,9250,9250,9250,9250,1
|
|
20230704,133200,6940502530,9240,9250,9250,9240,551
|
|
20230704,133100,6935406170,9250,9250,9260,9240,644
|
|
20230704,133000,6929452160,9250,9260,9260,9250,1220
|
|
20230704,132900,6918166620,9260,9250,9260,9250,293
|
|
20230704,132800,6915453490,9260,9250,9260,9250,780
|
|
20230704,132700,6908232190,9260,9260,9260,9240,557
|
|
20230704,132600,6903079890,9260,9250,9260,9250,1837
|
|
20230704,132500,6886084450,9250,9250,9270,9250,1620
|
|
20230704,132400,6871086720,9270,9270,9270,9250,4826
|
|
20230704,132300,6826402530,9270,9260,9270,9260,5609
|
|
20230704,132200,6774412110,9270,9250,9270,9240,7598
|
|
20230704,132100,6704055810,9240,9240,9250,9240,671
|
|
20230704,132000,6697854120,9240,9250,9260,9240,2550
|
|
20230704,131900,6674283710,9250,9250,9250,9240,2946
|
|
20230704,131800,6647042750,9250,9220,9250,9220,3208
|
|
20230704,131700,6617400520,9220,9220,9220,9220,375
|
|
20230704,131600,6613943020,9220,9220,9220,9220,406
|
|
20230704,131500,6610199700,9210,9210,9210,9210,10
|
|
20230704,131400,6610107600,9210,9210,9210,9210,409
|
|
20230704,131300,6606340710,9210,9200,9210,9200,516
|
|
20230704,131200,6601588370,9200,9200,9200,9200,19
|
|
20230704,131100,6601413570,9200,9230,9230,9200,41
|
|
20230704,131000,6601036340,9230,9230,9230,9200,384
|
|
20230704,130900,6597492470,9230,9220,9230,9200,1236
|
|
20230704,130800,6586113080,9240,9230,9240,9220,1256
|
|
20230704,130700,6574518220,9230,9220,9230,9220,907
|
|
20230704,130600,6566148230,9220,9230,9230,9220,618
|
|
20230704,130500,6560448950,9230,9220,9230,9210,750
|
|
20230704,130400,6553534810,9210,9210,9210,9200,4907
|
|
20230704,130300,6508387410,9200,9200,9200,9200,1077
|
|
20230704,130200,6498479010,9200,9220,9220,9200,2178
|
|
20230704,130100,6478420730,9220,9220,9220,9220,14
|
|
20230704,130000,6478291650,9220,9210,9220,9210,407
|
|
20230704,125900,6474541310,9220,9220,9220,9210,570
|
|
20230704,125800,6469286110,9220,9210,9220,9210,236
|
|
20230704,125700,6467110320,9210,9190,9220,9190,4791
|
|
20230704,125600,6423022610,9190,9190,9200,9190,466
|
|
20230704,125500,6418737970,9190,9180,9190,9180,136
|
|
20230704,125400,6417488140,9190,9190,9190,9190,50
|
|
20230704,125300,6417028640,9190,9190,9190,9180,440
|
|
20230704,125200,6412989200,9190,9190,9190,9190,586
|
|
20230704,125100,6407603860,9190,9200,9200,9190,367
|
|
20230704,125000,6404231020,9190,9190,9190,9190,10
|
|
20230704,124900,6404139120,9200,9200,9200,9190,487
|
|
20230704,124800,6399659030,9200,9190,9200,9190,736
|
|
20230704,124700,6392893740,9190,9190,9190,9190,1008
|
|
20230704,124600,6383630220,9190,9190,9190,9190,717
|
|
20230704,124500,6377040990,9190,9200,9200,9190,321
|
|
20230704,124400,6374087800,9200,9200,9200,9200,965
|
|
20230704,124300,6365209800,9210,9190,9210,9190,706
|
|
20230704,124200,6358708020,9190,9200,9200,9190,2391
|
|
20230704,124100,6336734620,9200,9190,9200,9190,435
|
|
20230704,124000,6332736670,9200,9210,9210,9200,950
|
|
20230704,123900,6323996570,9210,9200,9210,9200,276
|
|
20230704,123800,6321457360,9220,9220,9220,9220,0
|
|
20230704,123700,6321457360,9220,9220,9220,9220,340
|
|
20230704,123600,6318322560,9220,9220,9220,9220,130
|
|
20230704,123500,6317123960,9220,9210,9220,9210,823
|
|
20230704,123400,6309538400,9210,9210,9210,9200,1877
|
|
20230704,123300,6292267680,9200,9210,9210,9200,317
|
|
20230704,123200,6289350980,9210,9210,9220,9210,80
|
|
20230704,123100,6288614170,9210,9210,9210,9210,53
|
|
20230704,123000,6288126040,9210,9230,9230,9210,1336
|
|
20230704,122900,6275814800,9210,9230,9230,9210,877
|
|
20230704,122800,6267732970,9230,9230,9230,9230,1000
|
|
20230704,122700,6258502970,9230,9230,9230,9220,663
|
|
20230704,122600,6252389890,9220,9220,9220,9220,100
|
|
20230704,122500,6251467890,9230,9230,9230,9230,41
|
|
20230704,122400,6251089460,9230,9230,9240,9220,327
|
|
20230704,122300,6248072120,9240,9220,9240,9220,950
|
|
20230704,122200,6239303550,9230,9220,9230,9220,353
|
|
20230704,122100,6236048870,9230,9230,9230,9220,236
|
|
20230704,122000,6233871590,9220,9220,9220,9220,99
|
|
20230704,121900,6232958810,9220,9230,9230,9220,260
|
|
20230704,121800,6230561410,9230,9230,9230,9220,653
|
|
20230704,121700,6224540730,9220,9230,9230,9220,435
|
|
20230704,121600,6220526780,9230,9220,9230,9220,1738
|
|
20230704,121500,6204498420,9220,9220,9220,9220,152
|
|
20230704,121400,6203096980,9220,9220,9220,9210,431
|
|
20230704,121300,6199125760,9210,9220,9220,9210,54
|
|
20230704,121200,6198628090,9220,9200,9230,9200,9622
|
|
20230704,121100,6110014070,9190,9190,9200,9190,1847
|
|
20230704,121000,6093031230,9180,9170,9180,9170,745
|
|
20230704,120900,6086195130,9170,9190,9190,9170,1233
|
|
20230704,120800,6074876610,9190,9180,9190,9180,492
|
|
20230704,120700,6070359940,9180,9180,9180,9170,565
|
|
20230704,120600,6065174290,9190,9180,9190,9180,499
|
|
20230704,120500,6060593440,9190,9180,9190,9180,265
|
|
20230704,120400,6058160730,9170,9170,9170,9170,332
|
|
20230704,120300,6055116290,9170,9170,9180,9170,79
|
|
20230704,120200,6054391660,9170,9170,9180,9170,115
|
|
20230704,120100,6053336700,9170,9170,9170,9170,300
|
|
20230704,120000,6050585700,9170,9170,9180,9170,112
|
|
20230704,115900,6049558260,9170,9180,9180,9160,2839
|
|
20230704,115800,6023524140,9170,9180,9180,9170,866
|
|
20230704,115700,6015575920,9180,9180,9180,9180,0
|
|
20230704,115600,6015575920,9180,9190,9190,9180,101
|
|
20230704,115500,6014648730,9190,9190,9190,9180,128
|
|
20230704,115400,6013473510,9190,9190,9190,9190,144
|
|
20230704,115300,6012150150,9190,9180,9190,9180,122
|
|
20230704,115200,6011029870,9190,9190,9190,9190,448
|
|
20230704,115100,6006912750,9190,9190,9190,9190,19
|
|
20230704,115000,6006738140,9180,9190,9190,9180,211
|
|
20230704,114900,6004800050,9200,9200,9200,9200,0
|
|
20230704,114800,6004800050,9200,9200,9200,9180,31
|
|
20230704,114700,6004515250,9190,9190,9190,9190,224
|
|
20230704,114600,6002456690,9200,9190,9200,9190,64
|
|
20230704,114500,6001868450,9190,9190,9190,9190,171
|
|
20230704,114400,6000296960,9190,9200,9200,9190,330
|
|
20230704,114300,5997261460,9200,9200,9200,9200,273
|
|
20230704,114200,5994749860,9210,9210,9210,9210,550
|
|
20230704,114100,5989684360,9210,9210,9210,9210,4
|
|
20230704,114000,5989647520,9210,9210,9210,9210,45
|
|
20230704,113900,5989233070,9200,9190,9210,9190,2964
|
|
20230704,113800,5961964650,9190,9180,9190,9180,112
|
|
20230704,113700,5960935850,9180,9180,9180,9180,607
|
|
20230704,113600,5955363590,9180,9160,9180,9150,1579
|
|
20230704,113500,5940903630,9170,9170,9180,9170,237
|
|
20230704,113400,5938728330,9170,9150,9180,9150,14
|
|
20230704,113300,5938599960,9180,9160,9180,9150,2211
|
|
20230704,113200,5918368690,9180,9180,9180,9150,1898
|
|
20230704,113100,5900983330,9180,9180,9180,9160,451
|
|
20230704,113000,5896851410,9160,9170,9180,9160,5555
|
|
20230704,112900,5845940840,9180,9190,9200,9170,4493
|
|
20230704,112800,5804675020,9190,9200,9200,9180,369
|
|
20230704,112700,5801285440,9200,9200,9200,9190,542
|
|
20230704,112600,5796304340,9200,9200,9200,9190,2218
|
|
20230704,112500,5775916560,9190,9200,9200,9190,89
|
|
20230704,112400,5775098610,9200,9200,9200,9200,25
|
|
20230704,112300,5774868610,9200,9190,9200,9190,3428
|
|
20230704,112200,5743331290,9190,9190,9200,9190,220
|
|
20230704,112100,5741309480,9190,9190,9190,9190,340
|
|
20230704,112000,5738184880,9200,9200,9200,9190,211
|
|
20230704,111900,5736243690,9190,9200,9200,9190,692
|
|
20230704,111800,5729882200,9200,9200,9200,9200,631
|
|
20230704,111700,5724077000,9200,9200,9200,9200,101
|
|
20230704,111600,5723147800,9180,9200,9200,9180,1186
|
|
20230704,111500,5712252270,9190,9190,9200,9190,1466
|
|
20230704,111400,5698779720,9180,9190,9190,9180,77
|
|
20230704,111300,5698072840,9190,9180,9190,9180,665
|
|
20230704,111200,5691968020,9190,9190,9190,9180,365
|
|
20230704,111100,5688616170,9190,9200,9200,9180,503
|
|
20230704,111000,5683993590,9180,9190,9200,9180,178
|
|
20230704,110900,5682357620,9180,9190,9200,9180,1663
|
|
20230704,110800,5667085850,9200,9200,9200,9180,562
|
|
20230704,110700,5661919150,9200,9200,9200,9200,20
|
|
20230704,110600,5661735150,9200,9200,9200,9190,1353
|
|
20230704,110500,5649287650,9200,9180,9200,9180,924
|
|
20230704,110400,5640801540,9190,9180,9190,9180,952
|
|
20230704,110300,5632062170,9180,9190,9190,9180,190
|
|
20230704,110200,5630317220,9190,9200,9200,9190,605
|
|
20230704,110100,5624756720,9200,9200,9210,9200,891
|
|
20230704,110000,5616557990,9200,9210,9220,9200,1306
|
|
20230704,105900,5604529520,9210,9220,9220,9200,733
|
|
20230704,105800,5597782810,9220,9220,9230,9220,215
|
|
20230704,105700,5595800500,9230,9210,9230,9210,3330
|
|
20230704,105600,5565101110,9210,9200,9210,9200,319
|
|
20230704,105500,5562164960,9200,9210,9210,9190,331
|
|
20230704,105400,5559119960,9210,9190,9210,9190,699
|
|
20230704,105300,5552693240,9190,9190,9200,9190,298
|
|
20230704,105200,5549954410,9190,9190,9190,9190,693
|
|
20230704,105100,5543585740,9190,9200,9200,9190,725
|
|
20230704,105000,5536922940,9200,9210,9220,9190,571
|
|
20230704,104900,5531665630,9200,9200,9200,9200,119
|
|
20230704,104800,5530570830,9200,9190,9200,9190,179
|
|
20230704,104700,5528925790,9200,9200,9210,9190,2006
|
|
20230704,104600,5510484180,9200,9210,9210,9200,304
|
|
20230704,104500,5507684380,9210,9230,9230,9210,1626
|
|
20230704,104400,5492691920,9230,9220,9230,9220,638
|
|
20230704,104300,5486809290,9220,9220,9230,9210,1320
|
|
20230704,104200,5474639350,9220,9170,9220,9160,8476
|
|
20230704,104100,5396736320,9180,9180,9180,9170,508
|
|
20230704,104000,5392075280,9170,9180,9180,9170,589
|
|
20230704,103900,5386672620,9180,9180,9180,9180,381
|
|
20230704,103800,5383175040,9170,9170,9170,9170,612
|
|
20230704,103700,5377563000,9160,9150,9170,9150,1001
|
|
20230704,103600,5368403530,9150,9140,9160,9140,749
|
|
20230704,103500,5361555430,9140,9150,9150,9120,5741
|
|
20230704,103400,5309130790,9150,9170,9170,9150,1153
|
|
20230704,103300,5298575260,9170,9190,9190,9170,649
|
|
20230704,103200,5292623810,9200,9190,9200,9160,674
|
|
20230704,103100,5286426900,9200,9170,9200,9170,1310
|
|
20230704,103000,5274388130,9180,9150,9180,9140,5183
|
|
20230704,102900,5226894280,9140,9140,9150,9140,3611
|
|
20230704,102800,5193888720,9140,9150,9150,9140,255
|
|
20230704,102700,5191557870,9150,9150,9150,9140,1646
|
|
20230704,102600,5176512530,9150,9140,9150,9140,1130
|
|
20230704,102500,5166174130,9140,9140,9150,9140,930
|
|
20230704,102400,5157669450,9140,9160,9160,9140,5881
|
|
20230704,102300,5103851880,9170,9150,9170,9150,5286
|
|
20230704,102200,5055440790,9170,9180,9180,9150,14776
|
|
20230704,102100,4920036890,9190,9190,9200,9190,1676
|
|
20230704,102000,4904634440,9200,9180,9200,9180,42
|
|
20230704,101900,4904248480,9200,9200,9200,9190,1088
|
|
20230704,101800,4894249740,9200,9200,9200,9190,158
|
|
20230704,101700,4892797300,9200,9200,9200,9190,298
|
|
20230704,101600,4890058060,9200,9190,9200,9180,861
|
|
20230704,101500,4882148140,9200,9190,9200,9190,850
|
|
20230704,101400,4874336510,9190,9200,9200,9180,214
|
|
20230704,101300,4872369940,9170,9200,9200,9170,3219
|
|
20230704,101200,4842812350,9200,9190,9200,9190,950
|
|
20230704,101100,4834074350,9190,9190,9200,9180,2118
|
|
20230704,101000,4814599910,9180,9190,9190,9180,1712
|
|
20230704,100900,4798871080,9190,9180,9190,9170,1354
|
|
20230704,100800,4786445120,9180,9170,9180,9170,781
|
|
20230704,100700,4779282950,9170,9180,9180,9170,2224
|
|
20230704,100600,4758877800,9170,9180,9180,9170,850
|
|
20230704,100500,4751080450,9180,9180,9180,9170,2087
|
|
20230704,100400,4731931810,9180,9190,9190,9170,632
|
|
20230704,100300,4726129890,9180,9180,9190,9180,641
|
|
20230704,100200,4720245370,9180,9190,9190,9180,1320
|
|
20230704,100100,4708127760,9180,9180,9190,9180,667
|
|
20230704,100000,4702003700,9180,9170,9180,9170,1615
|
|
20230704,095900,4687189080,9180,9180,9180,9180,950
|
|
20230704,095800,4678468080,9180,9190,9190,9180,2321
|
|
20230704,095700,4657157250,9190,9180,9190,9180,1675
|
|
20230704,095600,4641773260,9180,9160,9180,9160,3701
|
|
20230704,095500,4607852870,9160,9150,9180,9150,2103
|
|
20230704,095400,4588595460,9150,9180,9180,9150,5396
|
|
20230704,095300,4539189860,9180,9160,9180,9150,5055
|
|
20230704,095200,4492870350,9160,9160,9170,9160,1592
|
|
20230704,095100,4478285350,9160,9150,9160,9150,2725
|
|
20230704,095000,4453342960,9150,9170,9170,9150,10659
|
|
20230704,094900,4355739110,9170,9180,9180,9170,2401
|
|
20230704,094800,4333713230,9170,9170,9180,9160,2356
|
|
20230704,094700,4312102480,9180,9160,9190,9160,9009
|
|
20230704,094600,4229474010,9160,9180,9180,9160,7827
|
|
20230704,094500,4157720720,9180,9200,9200,9170,14537
|
|
20230704,094400,4024164530,9200,9210,9210,9200,4833
|
|
20230704,094300,3979688710,9210,9210,9210,9200,2498
|
|
20230704,094200,3956688970,9200,9210,9220,9200,8639
|
|
20230704,094100,3877120190,9210,9230,9240,9210,6973
|
|
20230704,094000,3812811440,9240,9250,9250,9230,3662
|
|
20230704,093900,3778993640,9250,9240,9260,9240,3554
|
|
20230704,093800,3746140460,9250,9240,9250,9230,8026
|
|
20230704,093700,3671978960,9240,9220,9250,9220,3079
|
|
20230704,093600,3643525750,9230,9250,9260,9220,12988
|
|
20230704,093500,3523634270,9250,9290,9300,9250,22446
|
|
20230704,093400,3315446600,9300,9280,9300,9280,4110
|
|
20230704,093300,3277246060,9290,9290,9300,9280,6911
|
|
20230704,093200,3213019490,9300,9290,9300,9280,8794
|
|
20230704,093100,3131317210,9300,9290,9310,9280,6049
|
|
20230704,093000,3075107680,9280,9310,9310,9270,16387
|
|
20230704,092900,2922808470,9300,9300,9310,9260,9450
|
|
20230704,092800,2834999900,9280,9300,9300,9270,14903
|
|
20230704,092700,2696706800,9290,9310,9310,9290,5064
|
|
20230704,092600,2649604230,9300,9310,9320,9300,5701
|
|
20230704,092500,2596535170,9310,9310,9340,9300,14692
|
|
20230704,092400,2459569870,9310,9270,9330,9270,30441
|
|
20230704,092300,2176420060,9270,9220,9280,9220,6982
|
|
20230704,092200,2111727950,9220,9250,9260,9210,1752
|
|
20230704,092100,2095555730,9260,9270,9270,9200,16097
|
|
20230704,092000,1946977480,9270,9290,9290,9250,6231
|
|
20230704,091900,1889242690,9290,9270,9300,9260,9684
|
|
20230704,091800,1799317900,9260,9240,9270,9240,3158
|
|
20230704,091700,1770074280,9260,9250,9270,9220,15756
|
|
20230704,091600,1624457060,9260,9270,9280,9260,11175
|
|
20230704,091500,1520895890,9270,9290,9290,9270,8009
|
|
20230704,091400,1446606060,9290,9280,9290,9280,7099
|
|
20230704,091300,1380704140,9290,9300,9310,9270,9974
|
|
20230704,091200,1288030570,9300,9280,9300,9270,11339
|
|
20230704,091100,1182738510,9280,9270,9280,9270,4221
|
|
20230704,091000,1143585980,9270,9280,9280,9260,5134
|
|
20230704,090900,1095988290,9270,9300,9310,9250,10312
|
|
20230704,090800,1000296870,9280,9260,9300,9240,11769
|
|
20230704,090700,891152490,9260,9260,9280,9250,8759
|
|
20230704,090600,810024620,9270,9160,9270,9150,12675
|
|
20230704,090500,693465240,9160,9160,9170,9150,12890
|
|
20230704,090400,575421100,9170,9200,9200,9160,5794
|
|
20230704,090300,522271490,9200,9170,9220,9170,6912
|
|
20230704,090200,458813570,9180,9220,9220,9170,6405
|
|
20230704,090100,399929960,9190,9220,9240,9160,12058
|
|
20230704,090000,289126430,9180,9240,9240,9150,30730
|