651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,194800,1018890580,9280,9280,9280,9280,3373
|
|
20230703,194700,1018890580,9280,9280,9280,9280,0
|
|
20230703,194600,1018890580,9280,9280,9280,9280,0
|
|
20230703,194500,1018890580,9280,9280,9280,9280,0
|
|
20230703,194400,1018890580,9280,9280,9280,9280,0
|
|
20230703,194300,1018890580,9280,9280,9280,9280,0
|
|
20230703,194200,1018890580,9280,9280,9280,9280,0
|
|
20230703,194100,1018890580,9280,9280,9280,9280,0
|
|
20230703,194000,1018890580,9280,9280,9280,9280,0
|
|
20230703,193900,1018890580,9280,9280,9280,9280,0
|
|
20230703,193800,1018890580,9280,9280,9280,9280,0
|
|
20230703,193700,1018890580,9280,9280,9280,9280,0
|
|
20230703,193600,1018890580,9280,9280,9280,9280,0
|
|
20230703,193500,1018890580,9280,9280,9280,9280,0
|
|
20230703,193400,1018890580,9280,9280,9280,9280,0
|
|
20230703,193300,1018890580,9280,9280,9280,9280,0
|
|
20230703,193200,1018890580,9280,9280,9280,9280,0
|
|
20230703,193100,1018890580,9280,9280,9280,9280,0
|
|
20230703,193000,1018890580,9280,9280,9280,9280,0
|
|
20230703,192900,1018890580,9280,9280,9280,9280,0
|
|
20230703,192800,1018890580,9280,9280,9280,9280,0
|
|
20230703,192700,1018890580,9280,9280,9280,9280,0
|
|
20230703,192600,1018890580,9280,9280,9280,9280,0
|
|
20230703,192500,1018890580,9280,9280,9280,9280,0
|
|
20230703,192400,1018890580,9280,9280,9280,9280,0
|
|
20230703,192300,1018890580,9280,9280,9280,9280,0
|
|
20230703,192200,1018890580,9280,9280,9280,9280,0
|
|
20230703,192100,1018890580,9280,9280,9280,9280,0
|
|
20230703,192000,1018890580,9280,9280,9280,9280,0
|
|
20230703,191900,1018890580,9280,9280,9280,9280,0
|
|
20230703,191800,1018890580,9280,9280,9280,9280,3373
|
|
20230703,191700,1018890580,9280,9280,9280,9280,0
|
|
20230703,191600,1018890580,9280,9280,9280,9280,0
|
|
20230703,191500,1018890580,9280,9280,9280,9280,0
|
|
20230703,191400,1018890580,9280,9280,9280,9280,0
|
|
20230703,191300,1018890580,9280,9280,9280,9280,0
|
|
20230703,191200,1018890580,9280,9280,9280,9280,0
|
|
20230703,191100,1018890580,9280,9280,9280,9280,0
|
|
20230703,191000,1018890580,9280,9280,9280,9280,0
|
|
20230703,190900,1018890580,9280,9280,9280,9280,0
|
|
20230703,190800,1018890580,9280,9280,9280,9280,0
|
|
20230703,190700,1018890580,9280,9280,9280,9280,0
|
|
20230703,190600,1018890580,9280,9280,9280,9280,0
|
|
20230703,190500,1018890580,9280,9280,9280,9280,0
|
|
20230703,190400,1018890580,9280,9280,9280,9280,0
|
|
20230703,190300,1018890580,9280,9280,9280,9280,0
|
|
20230703,190200,1018890580,9280,9280,9280,9280,0
|
|
20230703,190100,1018890580,9280,9280,9280,9280,0
|
|
20230703,190000,1018890580,9280,9280,9280,9280,0
|
|
20230703,185900,1018890580,9280,9280,9280,9280,0
|
|
20230703,185800,1018890580,9280,9280,9280,9280,0
|
|
20230703,185700,1018890580,9280,9280,9280,9280,0
|
|
20230703,185600,1018890580,9280,9280,9280,9280,0
|
|
20230703,185500,1018890580,9280,9280,9280,9280,0
|
|
20230703,185400,1018890580,9280,9280,9280,9280,0
|
|
20230703,185300,1018890580,9280,9280,9280,9280,0
|
|
20230703,185200,1018890580,9280,9280,9280,9280,0
|
|
20230703,185100,1018890580,9280,9280,9280,9280,0
|
|
20230703,185000,1018890580,9280,9280,9280,9280,0
|
|
20230703,184900,1018890580,9280,9280,9280,9280,0
|
|
20230703,184800,1018890580,9280,9280,9280,9280,3373
|
|
20230703,184700,1018890580,9280,9280,9280,9280,0
|
|
20230703,184600,1018890580,9280,9280,9280,9280,0
|
|
20230703,184500,1018890580,9280,9280,9280,9280,0
|
|
20230703,184400,1018890580,9280,9280,9280,9280,0
|
|
20230703,184300,1018890580,9280,9280,9280,9280,0
|
|
20230703,184200,1018890580,9280,9280,9280,9280,0
|
|
20230703,184100,1018890580,9280,9280,9280,9280,0
|
|
20230703,184000,1018890580,9280,9280,9280,9280,0
|
|
20230703,183900,1018890580,9280,9280,9280,9280,0
|
|
20230703,183800,1018890580,9280,9280,9280,9280,0
|
|
20230703,183700,1018890580,9280,9280,9280,9280,0
|
|
20230703,183600,1018890580,9280,9280,9280,9280,0
|
|
20230703,183500,1018890580,9280,9280,9280,9280,0
|
|
20230703,183400,1018890580,9280,9280,9280,9280,0
|
|
20230703,183300,1018890580,9280,9280,9280,9280,0
|
|
20230703,183200,1018890580,9280,9280,9280,9280,0
|
|
20230703,183100,1018890580,9280,9280,9280,9280,0
|
|
20230703,183000,1018890580,9280,9280,9280,9280,0
|
|
20230703,182900,1018890580,9280,9280,9280,9280,0
|
|
20230703,182800,1018890580,9280,9280,9280,9280,0
|
|
20230703,182700,1018890580,9280,9280,9280,9280,0
|
|
20230703,182600,1018890580,9280,9280,9280,9280,0
|
|
20230703,182500,1018890580,9280,9280,9280,9280,0
|
|
20230703,182400,1018890580,9280,9280,9280,9280,0
|
|
20230703,182300,1018890580,9280,9280,9280,9280,0
|
|
20230703,182200,1018890580,9280,9280,9280,9280,0
|
|
20230703,182100,1018890580,9280,9280,9280,9280,0
|
|
20230703,182000,1018890580,9280,9280,9280,9280,0
|
|
20230703,181900,1018890580,9280,9280,9280,9280,0
|
|
20230703,181800,1018890580,9280,9280,9280,9280,3373
|
|
20230703,181700,1018890580,9280,9280,9280,9280,0
|
|
20230703,181600,1018890580,9280,9280,9280,9280,0
|
|
20230703,181500,1018890580,9280,9280,9280,9280,0
|
|
20230703,181400,1018890580,9280,9280,9280,9280,0
|
|
20230703,181300,1018890580,9280,9280,9280,9280,0
|
|
20230703,181200,1018890580,9280,9280,9280,9280,0
|
|
20230703,181100,1018890580,9280,9280,9280,9280,0
|
|
20230703,181000,1018890580,9280,9280,9280,9280,0
|
|
20230703,180900,1018890580,9280,9280,9280,9280,0
|
|
20230703,180800,1018890580,9280,9280,9280,9280,0
|
|
20230703,180700,1018890580,9280,9280,9280,9280,0
|
|
20230703,180600,1018890580,9280,9280,9280,9280,0
|
|
20230703,180500,1018890580,9280,9280,9280,9280,0
|
|
20230703,180400,1018890580,9280,9280,9280,9280,0
|
|
20230703,180300,1018890580,9280,9280,9280,9280,0
|
|
20230703,180200,1018890580,9280,9280,9280,9280,0
|
|
20230703,180100,1018890580,9280,9280,9280,9280,0
|
|
20230703,180000,1018890580,9280,9280,9280,9280,0
|
|
20230703,175900,1018890580,9280,9280,9280,9280,0
|
|
20230703,175800,1018890580,9280,9280,9280,9280,0
|
|
20230703,175700,1018890580,9280,9280,9280,9280,0
|
|
20230703,175600,1018890580,9280,9280,9280,9280,0
|
|
20230703,175500,1018890580,9280,9280,9280,9280,0
|
|
20230703,175400,1018890580,9280,9280,9280,9280,0
|
|
20230703,175300,1018890580,9280,9280,9280,9280,0
|
|
20230703,175200,1018890580,9280,9280,9280,9280,0
|
|
20230703,175100,1018890580,9280,9280,9280,9280,0
|
|
20230703,175000,1018890580,9280,9280,9280,9280,0
|
|
20230703,174900,1018890580,9280,9280,9280,9280,0
|
|
20230703,174800,1018890580,9280,9280,9280,9280,3373
|
|
20230703,174700,1018890580,9280,9280,9280,9280,0
|
|
20230703,174600,1018890580,9280,9280,9280,9280,0
|
|
20230703,174500,1018890580,9280,9280,9280,9280,0
|
|
20230703,174400,1018890580,9280,9280,9280,9280,0
|
|
20230703,174300,1018890580,9280,9280,9280,9280,0
|
|
20230703,174200,1018890580,9280,9280,9280,9280,0
|
|
20230703,174100,1018890580,9280,9280,9280,9280,0
|
|
20230703,174000,1018890580,9280,9280,9280,9280,0
|
|
20230703,173900,1018890580,9280,9280,9280,9280,0
|
|
20230703,173800,1018890580,9280,9280,9280,9280,0
|
|
20230703,173700,1018890580,9280,9280,9280,9280,0
|
|
20230703,173600,1018890580,9280,9280,9280,9280,0
|
|
20230703,173500,1018890580,9280,9280,9280,9280,0
|
|
20230703,173400,1018890580,9280,9280,9280,9280,0
|
|
20230703,173300,1018890580,9280,9280,9280,9280,0
|
|
20230703,173200,1018890580,9280,9280,9280,9280,0
|
|
20230703,173100,1018890580,9280,9280,9280,9280,0
|
|
20230703,173000,1018890580,9280,9280,9280,9280,0
|
|
20230703,172900,1018890580,9280,9280,9280,9280,0
|
|
20230703,172800,1018890580,9280,9280,9280,9280,0
|
|
20230703,172700,1018890580,9280,9280,9280,9280,0
|
|
20230703,172600,1018890580,9280,9280,9280,9280,0
|
|
20230703,172500,1018890580,9280,9280,9280,9280,0
|
|
20230703,172400,1018890580,9280,9280,9280,9280,0
|
|
20230703,172300,1018890580,9280,9280,9280,9280,0
|
|
20230703,172200,1018890580,9280,9280,9280,9280,0
|
|
20230703,172100,1018890580,9280,9280,9280,9280,0
|
|
20230703,172000,1018890580,9280,9280,9280,9280,0
|
|
20230703,171900,1018890580,9280,9280,9280,9280,0
|
|
20230703,171800,1018890580,9280,9280,9280,9280,3373
|
|
20230703,171700,1018890580,9280,9280,9280,9280,0
|
|
20230703,171600,1018890580,9280,9280,9280,9280,0
|
|
20230703,171500,1018890580,9280,9280,9280,9280,0
|
|
20230703,171400,1018890580,9280,9280,9280,9280,0
|
|
20230703,171300,1018890580,9280,9280,9280,9280,0
|
|
20230703,171200,1018890580,9280,9280,9280,9280,0
|
|
20230703,171100,1018890580,9280,9280,9280,9280,0
|
|
20230703,171000,1018890580,9280,9280,9280,9280,0
|
|
20230703,170900,1018890580,9280,9280,9280,9280,0
|
|
20230703,170800,1018890580,9280,9280,9280,9280,0
|
|
20230703,170700,1018890580,9280,9280,9280,9280,0
|
|
20230703,170600,1018890580,9280,9280,9280,9280,0
|
|
20230703,170500,1018890580,9280,9280,9280,9280,0
|
|
20230703,170400,1018890580,9280,9280,9280,9280,0
|
|
20230703,170300,1018890580,9280,9280,9280,9280,0
|
|
20230703,170200,1018890580,9280,9280,9280,9280,0
|
|
20230703,170100,1018890580,9280,9280,9280,9280,0
|
|
20230703,170000,1018890580,9280,9280,9280,9280,0
|
|
20230703,165900,1018890580,9280,9280,9280,9280,0
|
|
20230703,165800,1018890580,9280,9280,9280,9280,0
|
|
20230703,165700,1018890580,9280,9280,9280,9280,0
|
|
20230703,165600,1018890580,9280,9280,9280,9280,0
|
|
20230703,165500,1018890580,9280,9280,9280,9280,0
|
|
20230703,165400,1018890580,9280,9280,9280,9280,0
|
|
20230703,165300,1018890580,9280,9280,9280,9280,0
|
|
20230703,165200,1018890580,9280,9280,9280,9280,0
|
|
20230703,165100,1018890580,9280,9280,9280,9280,0
|
|
20230703,165000,1018890580,9280,9280,9280,9280,0
|
|
20230703,164900,1018890580,9280,9280,9280,9280,0
|
|
20230703,164800,1018890580,9280,9280,9280,9280,3373
|
|
20230703,164700,1018890580,9280,9280,9280,9280,0
|
|
20230703,164600,1018890580,9280,9280,9280,9280,0
|
|
20230703,164500,1018890580,9280,9280,9280,9280,0
|
|
20230703,164400,1018890580,9280,9280,9280,9280,0
|
|
20230703,164300,1018890580,9280,9280,9280,9280,0
|
|
20230703,164200,1018890580,9280,9280,9280,9280,0
|
|
20230703,164100,1018890580,9280,9280,9280,9280,0
|
|
20230703,164000,1018890580,9280,9280,9280,9280,0
|
|
20230703,163900,1018890580,9280,9280,9280,9280,0
|
|
20230703,163800,1018890580,9280,9280,9280,9280,0
|
|
20230703,163700,1018890580,9280,9280,9280,9280,0
|
|
20230703,163600,1018890580,9280,9280,9280,9280,0
|
|
20230703,163500,1018890580,9280,9280,9280,9280,0
|
|
20230703,163400,1018890580,9280,9280,9280,9280,0
|
|
20230703,163300,1018890580,9280,9280,9280,9280,0
|
|
20230703,163200,1018890580,9280,9280,9280,9280,0
|
|
20230703,163100,1018890580,9280,9280,9280,9280,0
|
|
20230703,163000,1018890580,9280,9280,9280,9280,0
|
|
20230703,162900,1018890580,9280,9280,9280,9280,0
|
|
20230703,162800,1018890580,9280,9280,9280,9280,0
|
|
20230703,162700,1018890580,9280,9280,9280,9280,0
|
|
20230703,162600,1018890580,9280,9280,9280,9280,0
|
|
20230703,162500,1018890580,9280,9280,9280,9280,0
|
|
20230703,162400,1018890580,9280,9280,9280,9280,0
|
|
20230703,162300,1018890580,9280,9280,9280,9280,0
|
|
20230703,162200,1018890580,9280,9280,9280,9280,0
|
|
20230703,162100,1018890580,9280,9280,9280,9280,0
|
|
20230703,162000,1018890580,9280,9280,9280,9280,0
|
|
20230703,161900,1018890580,9280,9280,9280,9280,0
|
|
20230703,161800,1018890580,9280,9280,9280,9280,3373
|
|
20230703,161700,1018890580,9280,9280,9280,9280,0
|
|
20230703,161600,1018890580,9280,9280,9280,9280,0
|
|
20230703,161500,1018890580,9280,9280,9280,9280,0
|
|
20230703,161400,1018890580,9280,9280,9280,9280,0
|
|
20230703,161300,1018890580,9280,9280,9280,9280,0
|
|
20230703,161200,1018890580,9280,9280,9280,9280,0
|
|
20230703,161100,1018890580,9280,9280,9280,9280,0
|
|
20230703,161000,1018890580,9280,9280,9280,9280,0
|
|
20230703,160900,1018890580,9280,9280,9280,9280,0
|
|
20230703,160800,1018890580,9280,9280,9280,9280,0
|
|
20230703,160700,1018890580,9280,9280,9280,9280,0
|
|
20230703,160600,1018890580,9280,9280,9280,9280,0
|
|
20230703,160500,1018890580,9280,9280,9280,9280,0
|
|
20230703,160400,1018890580,9280,9280,9280,9280,0
|
|
20230703,160300,1018890580,9280,9280,9280,9280,0
|
|
20230703,160200,1018890580,9280,9280,9280,9280,0
|
|
20230703,160100,1018890580,9280,9280,9280,9280,0
|
|
20230703,160000,1018890580,9280,9280,9280,9280,0
|
|
20230703,155900,1018890580,9280,9280,9280,9280,0
|
|
20230703,155800,1018890580,9280,9280,9280,9280,0
|
|
20230703,155700,1018890580,9280,9280,9280,9280,0
|
|
20230703,155600,1018890580,9280,9280,9280,9280,0
|
|
20230703,155500,1018890580,9280,9280,9280,9280,0
|
|
20230703,155400,1018890580,9280,9280,9280,9280,0
|
|
20230703,155300,1018890580,9280,9280,9280,9280,0
|
|
20230703,155200,1018890580,9280,9280,9280,9280,0
|
|
20230703,155100,1018890580,9280,9280,9280,9280,0
|
|
20230703,155000,1018890580,9280,9280,9280,9280,0
|
|
20230703,154900,1018890580,9280,9280,9280,9280,0
|
|
20230703,154800,1018890580,9280,9280,9280,9280,3373
|
|
20230703,154700,1018890580,9280,9280,9280,9280,0
|
|
20230703,154600,1018890580,9280,9280,9280,9280,0
|
|
20230703,154500,1018890580,9280,9280,9280,9280,0
|
|
20230703,154400,1018890580,9280,9280,9280,9280,0
|
|
20230703,154300,1018890580,9280,9280,9280,9280,0
|
|
20230703,154200,1018890580,9280,9280,9280,9280,0
|
|
20230703,154100,1018890580,9280,9280,9280,9280,0
|
|
20230703,154000,1018890580,9280,9280,9280,9280,0
|
|
20230703,153900,1018890580,9280,9280,9280,9280,0
|
|
20230703,153800,1018890580,9280,9280,9280,9280,0
|
|
20230703,153700,1018890580,9280,9280,9280,9280,0
|
|
20230703,153600,1018890580,9280,9280,9280,9280,0
|
|
20230703,153500,1018890580,9280,9280,9280,9280,0
|
|
20230703,153400,1018890580,9280,9280,9280,9280,0
|
|
20230703,153300,1018890580,9280,9280,9280,9280,0
|
|
20230703,153200,1018890580,9280,9280,9280,9280,0
|
|
20230703,153100,1018890580,9280,9280,9280,9280,0
|
|
20230703,153000,1018890580,9280,9280,9280,9280,3373
|
|
20230703,152900,987589140,9300,9300,9300,9300,0
|
|
20230703,152800,987589140,9300,9300,9300,9300,0
|
|
20230703,152700,987589140,9300,9300,9300,9300,0
|
|
20230703,152600,987589140,9300,9300,9300,9300,0
|
|
20230703,152500,987589140,9300,9300,9300,9300,0
|
|
20230703,152400,987589140,9300,9300,9300,9300,0
|
|
20230703,152300,987589140,9300,9300,9300,9300,0
|
|
20230703,152200,987589140,9300,9300,9300,9300,0
|
|
20230703,152100,987589140,9300,9300,9300,9300,0
|
|
20230703,152000,987589140,9300,9300,9300,9300,0
|
|
20230703,151900,987589140,9300,9290,9300,9290,1103
|
|
20230703,151800,977342050,9300,9300,9300,9300,356
|
|
20230703,151700,974031250,9300,9310,9310,9300,683
|
|
20230703,151600,967679340,9310,9310,9310,9300,49
|
|
20230703,151500,967223210,9310,9310,9310,9310,10
|
|
20230703,151400,967130110,9310,9310,9310,9310,77
|
|
20230703,151300,966413240,9310,9310,9310,9310,20
|
|
20230703,151200,966227040,9330,9300,9330,9290,173
|
|
20230703,151100,964617690,9280,9280,9300,9280,221
|
|
20230703,151000,962564810,9300,9280,9300,9280,109
|
|
20230703,150900,961553270,9280,9280,9280,9280,100
|
|
20230703,150800,960625270,9280,9280,9280,9280,430
|
|
20230703,150700,956634870,9280,9280,9280,9280,1
|
|
20230703,150600,956625590,9280,9280,9280,9280,5
|
|
20230703,150500,956579190,9280,9280,9280,9280,11
|
|
20230703,150400,956477110,9280,9280,9280,9280,517
|
|
20230703,150300,951679350,9280,9300,9300,9280,969
|
|
20230703,150200,942687010,9280,9290,9300,9280,3998
|
|
20230703,150100,905581970,9290,9290,9300,9290,87
|
|
20230703,150000,904773690,9300,9300,9300,9300,1
|
|
20230703,145900,904764390,9290,9290,9290,9290,752
|
|
20230703,145800,897778310,9290,9300,9300,9290,76
|
|
20230703,145700,897071520,9290,9290,9290,9290,212
|
|
20230703,145600,895102040,9300,9300,9300,9300,216
|
|
20230703,145500,893093240,9300,9290,9300,9290,121
|
|
20230703,145400,891968130,9290,9290,9290,9290,280
|
|
20230703,145300,889366930,9290,9300,9300,9290,11
|
|
20230703,145200,889264640,9300,9300,9300,9300,0
|
|
20230703,145100,889264640,9300,9300,9300,9300,0
|
|
20230703,145000,889264640,9300,9290,9300,9290,2984
|
|
20230703,144900,861529570,9290,9290,9290,9290,151
|
|
20230703,144800,860126780,9290,9290,9290,9290,112
|
|
20230703,144700,859086300,9280,9280,9280,9280,5
|
|
20230703,144600,859039900,9280,9290,9290,9280,123
|
|
20230703,144500,857897450,9280,9290,9290,9280,734
|
|
20230703,144400,851082260,9280,9280,9280,9280,0
|
|
20230703,144300,851082260,9280,9280,9280,9280,142
|
|
20230703,144200,849764500,9280,9280,9280,9280,639
|
|
20230703,144100,843834580,9280,9280,9280,9280,2
|
|
20230703,144000,843816020,9280,9280,9280,9280,31
|
|
20230703,143900,843528340,9280,9280,9280,9280,11
|
|
20230703,143800,843426260,9280,9280,9280,9280,0
|
|
20230703,143700,843426260,9280,9280,9280,9280,188
|
|
20230703,143600,841681620,9280,9280,9280,9280,100
|
|
20230703,143500,840753620,9280,9280,9280,9280,0
|
|
20230703,143400,840753620,9280,9280,9280,9280,65
|
|
20230703,143300,840150420,9290,9290,9290,9290,1
|
|
20230703,143200,840141130,9280,9290,9290,9280,74
|
|
20230703,143100,839454300,9280,9280,9290,9280,198
|
|
20230703,143000,837615130,9290,9290,9290,9290,10
|
|
20230703,142900,837522230,9270,9290,9290,9270,46
|
|
20230703,142800,837095790,9290,9290,9290,9290,5
|
|
20230703,142700,837049340,9270,9270,9270,9270,1
|
|
20230703,142600,837040070,9290,9290,9290,9290,0
|
|
20230703,142500,837040070,9290,9290,9290,9290,5
|
|
20230703,142400,836993620,9270,9270,9270,9270,191
|
|
20230703,142300,835223050,9270,9270,9270,9270,2
|
|
20230703,142200,835204510,9250,9260,9260,9250,1235
|
|
20230703,142100,823777480,9270,9270,9270,9270,0
|
|
20230703,142000,823777480,9270,9270,9270,9270,7
|
|
20230703,141900,823712590,9270,9270,9270,9270,2
|
|
20230703,141800,823694050,9270,9260,9270,9260,100
|
|
20230703,141700,822768040,9260,9260,9260,9260,0
|
|
20230703,141600,822768040,9260,9270,9270,9260,406
|
|
20230703,141500,819008420,9270,9270,9270,9270,70
|
|
20230703,141400,818359520,9270,9280,9280,9270,541
|
|
20230703,141300,813339150,9280,9280,9280,9280,7
|
|
20230703,141200,813274190,9280,9280,9280,9280,51
|
|
20230703,141100,812800910,9290,9290,9290,9290,7
|
|
20230703,141000,812735880,9280,9280,9280,9280,10
|
|
20230703,140900,812643080,9280,9280,9280,9280,0
|
|
20230703,140800,812643080,9280,9280,9280,9280,68
|
|
20230703,140700,812012040,9280,9280,9280,9280,0
|
|
20230703,140600,812012040,9280,9280,9280,9280,400
|
|
20230703,140500,808300040,9280,9280,9280,9280,3
|
|
20230703,140400,808272200,9280,9280,9280,9280,20
|
|
20230703,140300,808086600,9280,9280,9280,9280,6
|
|
20230703,140200,808030920,9280,9280,9280,9280,0
|
|
20230703,140100,808030920,9280,9280,9280,9280,0
|
|
20230703,140000,808030920,9280,9280,9280,9280,2
|
|
20230703,135900,808012360,9280,9280,9280,9280,100
|
|
20230703,135800,807084360,9260,9260,9260,9260,267
|
|
20230703,135700,804611940,9260,9260,9260,9260,102
|
|
20230703,135600,803667420,9260,9260,9260,9260,0
|
|
20230703,135500,803667420,9260,9270,9270,9260,761
|
|
20230703,135400,796612960,9270,9270,9270,9270,3
|
|
20230703,135300,796585150,9270,9270,9270,9270,80
|
|
20230703,135200,795843550,9270,9270,9270,9270,11
|
|
20230703,135100,795741580,9270,9250,9270,9240,3371
|
|
20230703,135000,764560750,9250,9250,9250,9250,594
|
|
20230703,134900,759066250,9260,9260,9260,9260,1228
|
|
20230703,134800,747694970,9280,9280,9280,9280,0
|
|
20230703,134700,747694970,9280,9280,9280,9270,1334
|
|
20230703,134600,735326560,9280,9280,9280,9280,2
|
|
20230703,134500,735308000,9260,9270,9270,9260,582
|
|
20230703,134400,729917830,9260,9260,9260,9260,278
|
|
20230703,134300,727343550,9270,9300,9300,9270,145
|
|
20230703,134200,725999350,9300,9300,9300,9300,0
|
|
20230703,134100,725999350,9300,9300,9300,9300,1
|
|
20230703,134000,725990050,9260,9260,9260,9260,0
|
|
20230703,133900,725990050,9260,9260,9260,9260,450
|
|
20230703,133800,721823050,9270,9280,9280,9270,908
|
|
20230703,133700,713405880,9280,9300,9300,9280,2455
|
|
20230703,133600,690612700,9300,9300,9300,9300,0
|
|
20230703,133500,690612700,9300,9300,9300,9300,1000
|
|
20230703,133400,681312700,9300,9300,9300,9300,5
|
|
20230703,133300,681266200,9300,9300,9300,9300,0
|
|
20230703,133200,681266200,9300,9300,9300,9300,1
|
|
20230703,133100,681256900,9300,9300,9300,9300,26
|
|
20230703,133000,681015100,9300,9300,9300,9300,85
|
|
20230703,132900,680224600,9300,9300,9300,9300,39
|
|
20230703,132800,679861900,9300,9290,9300,9290,71
|
|
20230703,132700,679202290,9290,9290,9290,9290,640
|
|
20230703,132600,673256690,9290,9290,9290,9290,111
|
|
20230703,132500,672225500,9290,9290,9290,9290,77
|
|
20230703,132400,671510170,9290,9290,9290,9290,53
|
|
20230703,132300,671017800,9290,9290,9290,9290,50
|
|
20230703,132200,670553300,9290,9290,9290,9290,51
|
|
20230703,132100,670079510,9290,9290,9290,9290,2
|
|
20230703,132000,670060930,9280,9290,9290,9280,60
|
|
20230703,131900,669504090,9290,9290,9290,9290,0
|
|
20230703,131800,669504090,9290,9290,9290,9280,320
|
|
20230703,131700,666534290,9290,9290,9290,9290,673
|
|
20230703,131600,660282120,9290,9290,9290,9290,0
|
|
20230703,131500,660282120,9290,9300,9300,9290,1720
|
|
20230703,131400,644299120,9300,9300,9300,9300,551
|
|
20230703,131300,639174820,9300,9330,9330,9300,10516
|
|
20230703,131200,541273360,9340,9340,9340,9340,5
|
|
20230703,131100,541226660,9330,9330,9330,9330,13
|
|
20230703,131000,541105370,9330,9330,9330,9330,0
|
|
20230703,130900,541105370,9330,9330,9330,9330,97
|
|
20230703,130800,540200360,9340,9340,9340,9340,0
|
|
20230703,130700,540200360,9340,9340,9340,9340,0
|
|
20230703,130600,540200360,9340,9340,9340,9340,0
|
|
20230703,130500,540200360,9340,9340,9340,9340,50
|
|
20230703,130400,539733360,9330,9330,9330,9330,248
|
|
20230703,130300,537419520,9340,9340,9340,9340,100
|
|
20230703,130200,536485520,9330,9330,9330,9330,30
|
|
20230703,130100,536205620,9330,9330,9330,9330,0
|
|
20230703,130000,536205620,9330,9330,9330,9330,700
|
|
20230703,125900,529674620,9330,9330,9330,9330,13
|
|
20230703,125800,529553330,9330,9330,9330,9330,0
|
|
20230703,125700,529553330,9330,9340,9340,9330,75
|
|
20230703,125600,528853210,9340,9340,9340,9340,0
|
|
20230703,125500,528853210,9340,9340,9340,9340,0
|
|
20230703,125400,528853210,9340,9340,9340,9340,2
|
|
20230703,125300,528834530,9330,9330,9330,9330,30
|
|
20230703,125200,528554630,9330,9330,9330,9330,58
|
|
20230703,125100,528013490,9330,9330,9330,9330,0
|
|
20230703,125000,528013490,9330,9330,9330,9330,0
|
|
20230703,124900,528013490,9330,9330,9330,9330,0
|
|
20230703,124800,528013490,9330,9340,9340,9330,501
|
|
20230703,124700,523339150,9330,9330,9330,9330,522
|
|
20230703,124600,518468890,9340,9340,9340,9340,0
|
|
20230703,124500,518468890,9340,9340,9340,9340,1
|
|
20230703,124400,518459550,9320,9320,9320,9320,0
|
|
20230703,124300,518459550,9320,9330,9330,9320,359
|
|
20230703,124200,515110090,9330,9330,9330,9330,200
|
|
20230703,124100,513244090,9340,9340,9340,9340,0
|
|
20230703,124000,513244090,9340,9340,9340,9340,25
|
|
20230703,123900,513010590,9340,9340,9340,9330,7
|
|
20230703,123800,512945230,9340,9340,9340,9340,1
|
|
20230703,123700,512935890,9330,9330,9330,9320,2263
|
|
20230703,123600,491838940,9340,9340,9340,9340,0
|
|
20230703,123500,491838940,9340,9330,9340,9330,201
|
|
20230703,123400,489963600,9340,9330,9340,9330,115
|
|
20230703,123300,488890640,9330,9330,9340,9330,927
|
|
20230703,123200,480241720,9340,9330,9340,9330,89
|
|
20230703,123100,479411040,9330,9340,9340,9330,1388
|
|
20230703,123000,466452010,9350,9350,9350,9350,188
|
|
20230703,122900,464694210,9350,9350,9350,9350,4
|
|
20230703,122800,464656810,9350,9350,9350,9350,114
|
|
20230703,122700,463590910,9350,9350,9350,9350,0
|
|
20230703,122600,463590910,9350,9350,9350,9350,0
|
|
20230703,122500,463590910,9350,9350,9350,9350,2
|
|
20230703,122400,463572210,9350,9350,9350,9350,0
|
|
20230703,122300,463572210,9350,9350,9350,9350,70
|
|
20230703,122200,462917710,9350,9350,9350,9350,0
|
|
20230703,122100,462917710,9350,9350,9350,9350,0
|
|
20230703,122000,462917710,9350,9350,9350,9350,0
|
|
20230703,121900,462917710,9350,9350,9350,9350,40
|
|
20230703,121800,462543710,9340,9340,9340,9340,0
|
|
20230703,121700,462543710,9340,9340,9340,9340,0
|
|
20230703,121600,462543710,9340,9350,9350,9340,659
|
|
20230703,121500,456386650,9350,9350,9350,9350,210
|
|
20230703,121400,454423150,9350,9350,9350,9350,90
|
|
20230703,121300,453581650,9340,9340,9340,9340,103
|
|
20230703,121200,452619630,9350,9340,9350,9340,105
|
|
20230703,121100,451638130,9350,9340,9350,9340,110
|
|
20230703,121000,450609730,9340,9340,9340,9340,0
|
|
20230703,120900,450609730,9340,9340,9340,9340,42
|
|
20230703,120800,450217450,9360,9360,9360,9360,0
|
|
20230703,120700,450217450,9360,9360,9360,9360,100
|
|
20230703,120600,449281450,9360,9360,9360,9360,6
|
|
20230703,120500,449225290,9340,9340,9340,9340,0
|
|
20230703,120400,449225290,9340,9340,9340,9340,5
|
|
20230703,120300,449178590,9350,9350,9360,9350,890
|
|
20230703,120200,440857080,9360,9360,9360,9360,19
|
|
20230703,120100,440679240,9360,9360,9360,9360,0
|
|
20230703,120000,440679240,9360,9340,9360,9340,84
|
|
20230703,115900,439894160,9340,9350,9350,9340,501
|
|
20230703,115800,435209820,9360,9360,9360,9360,1
|
|
20230703,115700,435200460,9340,9340,9340,9340,0
|
|
20230703,115600,435200460,9340,9340,9340,9340,112
|
|
20230703,115500,434154380,9340,9340,9340,9340,2
|
|
20230703,115400,434135700,9350,9350,9350,9350,0
|
|
20230703,115300,434135700,9350,9350,9350,9350,11
|
|
20230703,115200,434032850,9360,9360,9360,9360,0
|
|
20230703,115100,434032850,9360,9360,9360,9360,2
|
|
20230703,115000,434014130,9350,9350,9350,9350,39
|
|
20230703,114900,433649480,9350,9340,9350,9340,383
|
|
20230703,114800,430072210,9340,9340,9340,9340,0
|
|
20230703,114700,430072210,9340,9340,9340,9340,0
|
|
20230703,114600,430072210,9340,9340,9340,9340,25
|
|
20230703,114500,429838710,9340,9340,9340,9340,293
|
|
20230703,114400,427102090,9360,9360,9360,9360,1
|
|
20230703,114300,427092730,9360,9360,9360,9360,0
|
|
20230703,114200,427092730,9360,9360,9360,9360,5
|
|
20230703,114100,427045930,9340,9340,9340,9340,3
|
|
20230703,114000,427017910,9340,9340,9340,9340,108
|
|
20230703,113900,426009190,9350,9350,9350,9350,0
|
|
20230703,113800,426009190,9350,9350,9350,9350,121
|
|
20230703,113700,424877840,9350,9350,9350,9350,0
|
|
20230703,113600,424877840,9350,9350,9350,9350,502
|
|
20230703,113500,420184140,9360,9360,9360,9360,0
|
|
20230703,113400,420184140,9360,9360,9360,9360,81
|
|
20230703,113300,419425980,9350,9350,9350,9350,0
|
|
20230703,113200,419425980,9350,9350,9350,9350,0
|
|
20230703,113100,419425980,9350,9350,9350,9350,0
|
|
20230703,113000,419425980,9350,9350,9350,9350,0
|
|
20230703,112900,419425980,9350,9350,9350,9350,37
|
|
20230703,112800,419080030,9370,9370,9370,9370,0
|
|
20230703,112700,419080030,9370,9370,9370,9370,1
|
|
20230703,112600,419070660,9370,9370,9370,9370,11
|
|
20230703,112500,418967590,9370,9370,9370,9370,0
|
|
20230703,112400,418967590,9370,9370,9370,9370,0
|
|
20230703,112300,418967590,9370,9350,9370,9350,102
|
|
20230703,112200,418013870,9360,9360,9360,9360,63
|
|
20230703,112100,417424190,9360,9360,9360,9360,100
|
|
20230703,112000,416488190,9360,9360,9360,9360,0
|
|
20230703,111900,416488190,9360,9360,9360,9360,3
|
|
20230703,111800,416460110,9360,9360,9360,9360,7
|
|
20230703,111700,416394590,9350,9350,9350,9350,10
|
|
20230703,111600,416301090,9360,9360,9360,9360,11
|
|
20230703,111500,416198130,9350,9360,9360,9350,451
|
|
20230703,111400,411976780,9360,9360,9360,9360,203
|
|
20230703,111300,410076700,9360,9360,9360,9360,0
|
|
20230703,111200,410076700,9360,9360,9360,9360,0
|
|
20230703,111100,410076700,9360,9360,9360,9360,2
|
|
20230703,111000,410057980,9350,9350,9350,9350,0
|
|
20230703,110900,410057980,9350,9350,9360,9350,252
|
|
20230703,110800,407701760,9350,9350,9350,9350,58
|
|
20230703,110700,407159460,9350,9360,9360,9350,500
|
|
20230703,110600,402482940,9360,9370,9370,9360,171
|
|
20230703,110500,400882370,9370,9370,9370,9370,57
|
|
20230703,110400,400348280,9370,9370,9370,9370,43
|
|
20230703,110300,399945370,9370,9370,9370,9370,61
|
|
20230703,110200,399373800,9370,9370,9370,9370,24
|
|
20230703,110100,399148920,9370,9370,9370,9370,76
|
|
20230703,110000,398436800,9370,9370,9370,9370,50
|
|
20230703,105900,397968300,9370,9370,9370,9370,440
|
|
20230703,105800,393845500,9370,9360,9370,9360,224
|
|
20230703,105700,391748850,9360,9360,9360,9360,0
|
|
20230703,105600,391748850,9360,9360,9360,9360,40
|
|
20230703,105500,391374450,9360,9360,9360,9360,0
|
|
20230703,105400,391374450,9360,9360,9360,9360,0
|
|
20230703,105300,391374450,9360,9360,9360,9360,5
|
|
20230703,105200,391327650,9360,9360,9360,9360,0
|
|
20230703,105100,391327650,9360,9360,9360,9360,55
|
|
20230703,105000,390812850,9360,9360,9360,9360,0
|
|
20230703,104900,390812850,9360,9360,9360,9360,1
|
|
20230703,104800,390803490,9350,9350,9350,9350,9
|
|
20230703,104700,390719340,9350,9360,9360,9350,1000
|
|
20230703,104600,381363330,9360,9360,9360,9360,9
|
|
20230703,104500,381279090,9370,9370,9370,9370,22
|
|
20230703,104400,381072950,9370,9370,9370,9370,5
|
|
20230703,104300,381026100,9370,9370,9370,9370,1
|
|
20230703,104200,381016730,9370,9370,9370,9370,50
|
|
20230703,104100,380548230,9370,9370,9370,9370,0
|
|
20230703,104000,380548230,9370,9370,9370,9370,0
|
|
20230703,103900,380548230,9370,9370,9370,9370,0
|
|
20230703,103800,380548230,9370,9340,9370,9340,2791
|
|
20230703,103700,354422700,9340,9330,9340,9330,629
|
|
20230703,103600,348547930,9340,9330,9340,9330,38
|
|
20230703,103500,348193050,9340,9330,9340,9330,22
|
|
20230703,103400,347987640,9330,9320,9330,9320,95
|
|
20230703,103300,347101400,9320,9320,9320,9320,85
|
|
20230703,103200,346309200,9320,9320,9320,9310,229
|
|
20230703,103100,344177010,9320,9320,9320,9320,169
|
|
20230703,103000,342601930,9310,9320,9320,9310,115
|
|
20230703,102900,341530270,9320,9320,9320,9320,602
|
|
20230703,102800,335919630,9320,9320,9330,9320,370
|
|
20230703,102700,332468020,9330,9330,9330,9330,188
|
|
20230703,102600,330713980,9340,9340,9340,9340,0
|
|
20230703,102500,330713980,9340,9340,9340,9340,1
|
|
20230703,102400,330704640,9340,9340,9340,9340,1
|
|
20230703,102300,330695300,9340,9340,9340,9340,0
|
|
20230703,102200,330695300,9340,9340,9340,9340,6
|
|
20230703,102100,330639260,9330,9340,9340,9330,585
|
|
20230703,102000,325179520,9340,9350,9350,9340,692
|
|
20230703,101900,318716220,9350,9340,9350,9340,233
|
|
20230703,101800,316537970,9340,9340,9340,9340,172
|
|
20230703,101700,314931490,9350,9350,9350,9350,14
|
|
20230703,101600,314800590,9350,9350,9350,9350,54
|
|
20230703,101500,314295690,9350,9350,9350,9350,270
|
|
20230703,101400,311771190,9340,9340,9340,9340,3
|
|
20230703,101300,311743170,9340,9350,9350,9340,108
|
|
20230703,101200,310734370,9350,9350,9350,9350,0
|
|
20230703,101100,310734370,9350,9350,9350,9350,50
|
|
20230703,101000,310266870,9350,9350,9350,9350,2
|
|
20230703,100900,310248170,9350,9350,9350,9350,31
|
|
20230703,100800,309958320,9350,9350,9350,9350,238
|
|
20230703,100700,307733020,9360,9350,9360,9350,61
|
|
20230703,100600,307162660,9360,9360,9360,9360,46
|
|
20230703,100500,306732100,9360,9360,9360,9360,10
|
|
20230703,100400,306638500,9360,9350,9360,9350,501
|
|
20230703,100300,301954140,9350,9350,9350,9350,30
|
|
20230703,100200,301673640,9350,9350,9350,9350,50
|
|
20230703,100100,301206140,9350,9360,9360,9350,133
|
|
20230703,100000,299962340,9360,9360,9360,9360,0
|
|
20230703,095900,299962340,9360,9350,9360,9350,3
|
|
20230703,095800,299934280,9350,9360,9360,9350,707
|
|
20230703,095700,293316960,9360,9360,9360,9360,101
|
|
20230703,095600,292371600,9360,9360,9360,9360,1
|
|
20230703,095500,292362240,9350,9350,9350,9350,54
|
|
20230703,095400,291857340,9350,9340,9350,9340,968
|
|
20230703,095300,282816200,9350,9340,9350,9340,25
|
|
20230703,095200,282582670,9350,9350,9350,9350,1
|
|
20230703,095100,282573320,9330,9340,9350,9330,2174
|
|
20230703,095000,262272680,9350,9370,9370,9350,1283
|
|
20230703,094900,250267720,9360,9360,9360,9360,50
|
|
20230703,094800,249799720,9360,9360,9360,9360,85
|
|
20230703,094700,249004120,9350,9360,9360,9350,825
|
|
20230703,094600,241288460,9370,9370,9370,9370,2
|
|
20230703,094500,241269720,9360,9370,9370,9360,189
|
|
20230703,094400,239500610,9360,9360,9360,9360,3
|
|
20230703,094300,239472530,9370,9370,9370,9370,1
|
|
20230703,094200,239463160,9370,9360,9370,9360,208
|
|
20230703,094100,237516220,9360,9370,9370,9360,184
|
|
20230703,094000,235792240,9370,9360,9370,9360,27
|
|
20230703,093900,235539420,9360,9360,9360,9360,129
|
|
20230703,093800,234331980,9360,9360,9360,9360,2
|
|
20230703,093700,234313260,9370,9360,9370,9360,27
|
|
20230703,093600,234060530,9360,9360,9360,9360,199
|
|
20230703,093500,232197890,9350,9350,9350,9350,898
|
|
20230703,093400,223801590,9350,9350,9350,9350,519
|
|
20230703,093300,218948940,9340,9340,9340,9340,70
|
|
20230703,093200,218295140,9340,9340,9360,9340,201
|
|
20230703,093100,216417780,9340,9370,9370,9340,92
|
|
20230703,093000,215557240,9370,9330,9370,9330,5121
|
|
20230703,092900,167651140,9330,9330,9330,9330,50
|
|
20230703,092800,167184640,9330,9330,9330,9330,0
|
|
20230703,092700,167184640,9330,9340,9340,9330,268
|
|
20230703,092600,164681700,9350,9340,9350,9340,693
|
|
20230703,092500,158205870,9340,9350,9350,9340,507
|
|
20230703,092400,153470480,9350,9350,9350,9350,59
|
|
20230703,092300,152918830,9350,9350,9350,9350,167
|
|
20230703,092200,151357380,9350,9340,9360,9340,826
|
|
20230703,092100,143638400,9350,9350,9350,9340,98
|
|
20230703,092000,142722200,9350,9360,9360,9350,763
|
|
20230703,091900,135586120,9360,9350,9360,9350,830
|
|
20230703,091800,127822620,9360,9350,9360,9350,152
|
|
20230703,091700,126400900,9360,9360,9360,9360,11
|
|
20230703,091600,126297940,9360,9360,9360,9360,42
|
|
20230703,091500,125904820,9350,9330,9350,9330,1117
|
|
20230703,091400,115471830,9320,9320,9320,9320,110
|
|
20230703,091300,114446630,9320,9330,9330,9320,543
|
|
20230703,091200,109384470,9330,9340,9340,9330,135
|
|
20230703,091100,108123920,9330,9330,9330,9330,171
|
|
20230703,091000,106528490,9320,9320,9320,9320,8
|
|
20230703,090900,106453930,9310,9310,9310,9310,24
|
|
20230703,090800,106230490,9310,9310,9310,9310,1
|
|
20230703,090700,106221180,9300,9320,9320,9300,3076
|
|
20230703,090600,77612760,9320,9300,9320,9300,512
|
|
20230703,090500,72848820,9300,9270,9300,9250,139
|
|
20230703,090400,71561550,9260,9280,9280,9250,1453
|
|
20230703,090300,58112240,9280,9290,9290,9280,1441
|
|
20230703,090200,44731350,9290,9320,9320,9290,56
|
|
20230703,090100,44210800,9340,9270,9350,9270,389
|
|
20230703,090000,40583770,9340,9340,9350,9260,4356
|