654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,195100,1194338500,9270,9270,9270,9270,1291
|
|
20230704,195000,1194338500,9270,9270,9270,9270,0
|
|
20230704,194900,1194338500,9270,9270,9270,9270,0
|
|
20230704,194800,1194338500,9270,9270,9270,9270,0
|
|
20230704,194700,1194338500,9270,9270,9270,9270,0
|
|
20230704,194600,1194338500,9270,9270,9270,9270,0
|
|
20230704,194500,1194338500,9270,9270,9270,9270,0
|
|
20230704,194400,1194338500,9270,9270,9270,9270,0
|
|
20230704,194300,1194338500,9270,9270,9270,9270,0
|
|
20230704,194200,1194338500,9270,9270,9270,9270,0
|
|
20230704,194100,1194338500,9270,9270,9270,9270,0
|
|
20230704,194000,1194338500,9270,9270,9270,9270,0
|
|
20230704,193900,1194338500,9270,9270,9270,9270,0
|
|
20230704,193800,1194338500,9270,9270,9270,9270,0
|
|
20230704,193700,1194338500,9270,9270,9270,9270,0
|
|
20230704,193600,1194338500,9270,9270,9270,9270,0
|
|
20230704,193500,1194338500,9270,9270,9270,9270,0
|
|
20230704,193400,1194338500,9270,9270,9270,9270,0
|
|
20230704,193300,1194338500,9270,9270,9270,9270,0
|
|
20230704,193200,1194338500,9270,9270,9270,9270,0
|
|
20230704,193100,1194338500,9270,9270,9270,9270,0
|
|
20230704,193000,1194338500,9270,9270,9270,9270,0
|
|
20230704,192900,1194338500,9270,9270,9270,9270,0
|
|
20230704,192800,1194338500,9270,9270,9270,9270,0
|
|
20230704,192700,1194338500,9270,9270,9270,9270,0
|
|
20230704,192600,1194338500,9270,9270,9270,9270,0
|
|
20230704,192500,1194338500,9270,9270,9270,9270,0
|
|
20230704,192400,1194338500,9270,9270,9270,9270,0
|
|
20230704,192300,1194338500,9270,9270,9270,9270,0
|
|
20230704,192200,1194338500,9270,9270,9270,9270,0
|
|
20230704,192100,1194338500,9270,9270,9270,9270,1291
|
|
20230704,192000,1194338500,9270,9270,9270,9270,0
|
|
20230704,191900,1194338500,9270,9270,9270,9270,0
|
|
20230704,191800,1194338500,9270,9270,9270,9270,0
|
|
20230704,191700,1194338500,9270,9270,9270,9270,0
|
|
20230704,191600,1194338500,9270,9270,9270,9270,0
|
|
20230704,191500,1194338500,9270,9270,9270,9270,0
|
|
20230704,191400,1194338500,9270,9270,9270,9270,0
|
|
20230704,191300,1194338500,9270,9270,9270,9270,0
|
|
20230704,191200,1194338500,9270,9270,9270,9270,0
|
|
20230704,191100,1194338500,9270,9270,9270,9270,0
|
|
20230704,191000,1194338500,9270,9270,9270,9270,0
|
|
20230704,190900,1194338500,9270,9270,9270,9270,0
|
|
20230704,190800,1194338500,9270,9270,9270,9270,0
|
|
20230704,190700,1194338500,9270,9270,9270,9270,0
|
|
20230704,190600,1194338500,9270,9270,9270,9270,0
|
|
20230704,190500,1194338500,9270,9270,9270,9270,0
|
|
20230704,190400,1194338500,9270,9270,9270,9270,0
|
|
20230704,190300,1194338500,9270,9270,9270,9270,0
|
|
20230704,190200,1194338500,9270,9270,9270,9270,0
|
|
20230704,190100,1194338500,9270,9270,9270,9270,0
|
|
20230704,190000,1194338500,9270,9270,9270,9270,0
|
|
20230704,185900,1194338500,9270,9270,9270,9270,0
|
|
20230704,185800,1194338500,9270,9270,9270,9270,0
|
|
20230704,185700,1194338500,9270,9270,9270,9270,0
|
|
20230704,185600,1194338500,9270,9270,9270,9270,0
|
|
20230704,185500,1194338500,9270,9270,9270,9270,0
|
|
20230704,185400,1194338500,9270,9270,9270,9270,0
|
|
20230704,185300,1194338500,9270,9270,9270,9270,0
|
|
20230704,185200,1194338500,9270,9270,9270,9270,0
|
|
20230704,185100,1194338500,9270,9270,9270,9270,1291
|
|
20230704,185000,1194338500,9270,9270,9270,9270,0
|
|
20230704,184900,1194338500,9270,9270,9270,9270,0
|
|
20230704,184800,1194338500,9270,9270,9270,9270,0
|
|
20230704,184700,1194338500,9270,9270,9270,9270,0
|
|
20230704,184600,1194338500,9270,9270,9270,9270,0
|
|
20230704,184500,1194338500,9270,9270,9270,9270,0
|
|
20230704,184400,1194338500,9270,9270,9270,9270,0
|
|
20230704,184300,1194338500,9270,9270,9270,9270,0
|
|
20230704,184200,1194338500,9270,9270,9270,9270,0
|
|
20230704,184100,1194338500,9270,9270,9270,9270,0
|
|
20230704,184000,1194338500,9270,9270,9270,9270,0
|
|
20230704,183900,1194338500,9270,9270,9270,9270,0
|
|
20230704,183800,1194338500,9270,9270,9270,9270,0
|
|
20230704,183700,1194338500,9270,9270,9270,9270,0
|
|
20230704,183600,1194338500,9270,9270,9270,9270,0
|
|
20230704,183500,1194338500,9270,9270,9270,9270,0
|
|
20230704,183400,1194338500,9270,9270,9270,9270,0
|
|
20230704,183300,1194338500,9270,9270,9270,9270,0
|
|
20230704,183200,1194338500,9270,9270,9270,9270,0
|
|
20230704,183100,1194338500,9270,9270,9270,9270,0
|
|
20230704,183000,1194338500,9270,9270,9270,9270,0
|
|
20230704,182900,1194338500,9270,9270,9270,9270,0
|
|
20230704,182800,1194338500,9270,9270,9270,9270,0
|
|
20230704,182700,1194338500,9270,9270,9270,9270,0
|
|
20230704,182600,1194338500,9270,9270,9270,9270,0
|
|
20230704,182500,1194338500,9270,9270,9270,9270,0
|
|
20230704,182400,1194338500,9270,9270,9270,9270,0
|
|
20230704,182300,1194338500,9270,9270,9270,9270,0
|
|
20230704,182200,1194338500,9270,9270,9270,9270,0
|
|
20230704,182100,1194338500,9270,9270,9270,9270,1291
|
|
20230704,182000,1194338500,9270,9270,9270,9270,0
|
|
20230704,181900,1194338500,9270,9270,9270,9270,0
|
|
20230704,181800,1194338500,9270,9270,9270,9270,0
|
|
20230704,181700,1194338500,9270,9270,9270,9270,0
|
|
20230704,181600,1194338500,9270,9270,9270,9270,0
|
|
20230704,181500,1194338500,9270,9270,9270,9270,0
|
|
20230704,181400,1194338500,9270,9270,9270,9270,0
|
|
20230704,181300,1194338500,9270,9270,9270,9270,0
|
|
20230704,181200,1194338500,9270,9270,9270,9270,0
|
|
20230704,181100,1194338500,9270,9270,9270,9270,0
|
|
20230704,181000,1194338500,9270,9270,9270,9270,0
|
|
20230704,180900,1194338500,9270,9270,9270,9270,0
|
|
20230704,180800,1194338500,9270,9270,9270,9270,0
|
|
20230704,180700,1194338500,9270,9270,9270,9270,0
|
|
20230704,180600,1194338500,9270,9270,9270,9270,0
|
|
20230704,180500,1194338500,9270,9270,9270,9270,0
|
|
20230704,180400,1194338500,9270,9270,9270,9270,0
|
|
20230704,180300,1194338500,9270,9270,9270,9270,0
|
|
20230704,180200,1194338500,9270,9270,9270,9270,0
|
|
20230704,180100,1194338500,9270,9270,9270,9270,0
|
|
20230704,180000,1194338500,9270,9270,9270,9270,0
|
|
20230704,175900,1194338500,9270,9270,9270,9270,0
|
|
20230704,175800,1194338500,9270,9270,9270,9270,0
|
|
20230704,175700,1194338500,9270,9270,9270,9270,0
|
|
20230704,175600,1194338500,9270,9270,9270,9270,0
|
|
20230704,175500,1194338500,9270,9270,9270,9270,0
|
|
20230704,175400,1194338500,9270,9270,9270,9270,0
|
|
20230704,175300,1194338500,9270,9270,9270,9270,0
|
|
20230704,175200,1194338500,9270,9270,9270,9270,0
|
|
20230704,175100,1194338500,9270,9270,9270,9270,1291
|
|
20230704,175000,1194338500,9270,9270,9270,9270,0
|
|
20230704,174900,1194338500,9270,9270,9270,9270,0
|
|
20230704,174800,1194338500,9270,9270,9270,9270,0
|
|
20230704,174700,1194338500,9270,9270,9270,9270,0
|
|
20230704,174600,1194338500,9270,9270,9270,9270,0
|
|
20230704,174500,1194338500,9270,9270,9270,9270,0
|
|
20230704,174400,1194338500,9270,9270,9270,9270,0
|
|
20230704,174300,1194338500,9270,9270,9270,9270,0
|
|
20230704,174200,1194338500,9270,9270,9270,9270,0
|
|
20230704,174100,1194338500,9270,9270,9270,9270,0
|
|
20230704,174000,1194338500,9270,9270,9270,9270,0
|
|
20230704,173900,1194338500,9270,9270,9270,9270,0
|
|
20230704,173800,1194338500,9270,9270,9270,9270,0
|
|
20230704,173700,1194338500,9270,9270,9270,9270,0
|
|
20230704,173600,1194338500,9270,9270,9270,9270,0
|
|
20230704,173500,1194338500,9270,9270,9270,9270,0
|
|
20230704,173400,1194338500,9270,9270,9270,9270,0
|
|
20230704,173300,1194338500,9270,9270,9270,9270,0
|
|
20230704,173200,1194338500,9270,9270,9270,9270,0
|
|
20230704,173100,1194338500,9270,9270,9270,9270,0
|
|
20230704,173000,1194338500,9270,9270,9270,9270,0
|
|
20230704,172900,1194338500,9270,9270,9270,9270,0
|
|
20230704,172800,1194338500,9270,9270,9270,9270,0
|
|
20230704,172700,1194338500,9270,9270,9270,9270,0
|
|
20230704,172600,1194338500,9270,9270,9270,9270,0
|
|
20230704,172500,1194338500,9270,9270,9270,9270,0
|
|
20230704,172400,1194338500,9270,9270,9270,9270,0
|
|
20230704,172300,1194338500,9270,9270,9270,9270,0
|
|
20230704,172200,1194338500,9270,9270,9270,9270,0
|
|
20230704,172100,1194338500,9270,9270,9270,9270,1291
|
|
20230704,172000,1194338500,9270,9270,9270,9270,0
|
|
20230704,171900,1194338500,9270,9270,9270,9270,0
|
|
20230704,171800,1194338500,9270,9270,9270,9270,0
|
|
20230704,171700,1194338500,9270,9270,9270,9270,0
|
|
20230704,171600,1194338500,9270,9270,9270,9270,0
|
|
20230704,171500,1194338500,9270,9270,9270,9270,0
|
|
20230704,171400,1194338500,9270,9270,9270,9270,0
|
|
20230704,171300,1194338500,9270,9270,9270,9270,0
|
|
20230704,171200,1194338500,9270,9270,9270,9270,0
|
|
20230704,171100,1194338500,9270,9270,9270,9270,0
|
|
20230704,171000,1194338500,9270,9270,9270,9270,0
|
|
20230704,170900,1194338500,9270,9270,9270,9270,0
|
|
20230704,170800,1194338500,9270,9270,9270,9270,0
|
|
20230704,170700,1194338500,9270,9270,9270,9270,0
|
|
20230704,170600,1194338500,9270,9270,9270,9270,0
|
|
20230704,170500,1194338500,9270,9270,9270,9270,0
|
|
20230704,170400,1194338500,9270,9270,9270,9270,0
|
|
20230704,170300,1194338500,9270,9270,9270,9270,0
|
|
20230704,170200,1194338500,9270,9270,9270,9270,0
|
|
20230704,170100,1194338500,9270,9270,9270,9270,0
|
|
20230704,170000,1194338500,9270,9270,9270,9270,0
|
|
20230704,165900,1194338500,9270,9270,9270,9270,0
|
|
20230704,165800,1194338500,9270,9270,9270,9270,0
|
|
20230704,165700,1194338500,9270,9270,9270,9270,0
|
|
20230704,165600,1194338500,9270,9270,9270,9270,0
|
|
20230704,165500,1194338500,9270,9270,9270,9270,0
|
|
20230704,165400,1194338500,9270,9270,9270,9270,0
|
|
20230704,165300,1194338500,9270,9270,9270,9270,0
|
|
20230704,165200,1194338500,9270,9270,9270,9270,0
|
|
20230704,165100,1194338500,9270,9270,9270,9270,1291
|
|
20230704,165000,1194338500,9270,9270,9270,9270,0
|
|
20230704,164900,1194338500,9270,9270,9270,9270,0
|
|
20230704,164800,1194338500,9270,9270,9270,9270,0
|
|
20230704,164700,1194338500,9270,9270,9270,9270,0
|
|
20230704,164600,1194338500,9270,9270,9270,9270,0
|
|
20230704,164500,1194338500,9270,9270,9270,9270,0
|
|
20230704,164400,1194338500,9270,9270,9270,9270,0
|
|
20230704,164300,1194338500,9270,9270,9270,9270,0
|
|
20230704,164200,1194338500,9270,9270,9270,9270,0
|
|
20230704,164100,1194338500,9270,9270,9270,9270,0
|
|
20230704,164000,1194338500,9270,9270,9270,9270,0
|
|
20230704,163900,1194338500,9270,9270,9270,9270,0
|
|
20230704,163800,1194338500,9270,9270,9270,9270,0
|
|
20230704,163700,1194338500,9270,9270,9270,9270,0
|
|
20230704,163600,1194338500,9270,9270,9270,9270,0
|
|
20230704,163500,1194338500,9270,9270,9270,9270,0
|
|
20230704,163400,1194338500,9270,9270,9270,9270,0
|
|
20230704,163300,1194338500,9270,9270,9270,9270,0
|
|
20230704,163200,1194338500,9270,9270,9270,9270,0
|
|
20230704,163100,1194338500,9270,9270,9270,9270,0
|
|
20230704,163000,1194338500,9270,9270,9270,9270,0
|
|
20230704,162900,1194338500,9270,9270,9270,9270,0
|
|
20230704,162800,1194338500,9270,9270,9270,9270,0
|
|
20230704,162700,1194338500,9270,9270,9270,9270,0
|
|
20230704,162600,1194338500,9270,9270,9270,9270,0
|
|
20230704,162500,1194338500,9270,9270,9270,9270,0
|
|
20230704,162400,1194338500,9270,9270,9270,9270,0
|
|
20230704,162300,1194338500,9270,9270,9270,9270,0
|
|
20230704,162200,1194338500,9270,9270,9270,9270,0
|
|
20230704,162100,1194338500,9270,9270,9270,9270,1291
|
|
20230704,162000,1194338500,9270,9270,9270,9270,0
|
|
20230704,161900,1194338500,9270,9270,9270,9270,0
|
|
20230704,161800,1194338500,9270,9270,9270,9270,0
|
|
20230704,161700,1194338500,9270,9270,9270,9270,0
|
|
20230704,161600,1194338500,9270,9270,9270,9270,0
|
|
20230704,161500,1194338500,9270,9270,9270,9270,0
|
|
20230704,161400,1194338500,9270,9270,9270,9270,0
|
|
20230704,161300,1194338500,9270,9270,9270,9270,0
|
|
20230704,161200,1194338500,9270,9270,9270,9270,0
|
|
20230704,161100,1194338500,9270,9270,9270,9270,0
|
|
20230704,161000,1194338500,9270,9270,9270,9270,0
|
|
20230704,160900,1194338500,9270,9270,9270,9270,0
|
|
20230704,160800,1194338500,9270,9270,9270,9270,0
|
|
20230704,160700,1194338500,9270,9270,9270,9270,0
|
|
20230704,160600,1194338500,9270,9270,9270,9270,0
|
|
20230704,160500,1194338500,9270,9270,9270,9270,0
|
|
20230704,160400,1194338500,9270,9270,9270,9270,0
|
|
20230704,160300,1194338500,9270,9270,9270,9270,0
|
|
20230704,160200,1194338500,9270,9270,9270,9270,0
|
|
20230704,160100,1194338500,9270,9270,9270,9270,0
|
|
20230704,160000,1194338500,9270,9270,9270,9270,0
|
|
20230704,155900,1194338500,9270,9270,9270,9270,0
|
|
20230704,155800,1194338500,9270,9270,9270,9270,0
|
|
20230704,155700,1194338500,9270,9270,9270,9270,0
|
|
20230704,155600,1194338500,9270,9270,9270,9270,0
|
|
20230704,155500,1194338500,9270,9270,9270,9270,0
|
|
20230704,155400,1194338500,9270,9270,9270,9270,0
|
|
20230704,155300,1194338500,9270,9270,9270,9270,0
|
|
20230704,155200,1194338500,9270,9270,9270,9270,0
|
|
20230704,155100,1194338500,9270,9270,9270,9270,1291
|
|
20230704,155000,1194338500,9270,9270,9270,9270,0
|
|
20230704,154900,1194338500,9270,9270,9270,9270,0
|
|
20230704,154800,1194338500,9270,9270,9270,9270,0
|
|
20230704,154700,1194338500,9270,9270,9270,9270,0
|
|
20230704,154600,1194338500,9270,9270,9270,9270,0
|
|
20230704,154500,1194338500,9270,9270,9270,9270,0
|
|
20230704,154400,1194338500,9270,9270,9270,9270,0
|
|
20230704,154300,1194338500,9270,9270,9270,9270,0
|
|
20230704,154200,1194338500,9270,9270,9270,9270,0
|
|
20230704,154100,1194338500,9270,9270,9270,9270,0
|
|
20230704,154000,1194338500,9270,9270,9270,9270,0
|
|
20230704,153900,1194338500,9270,9270,9270,9270,0
|
|
20230704,153800,1194338500,9270,9270,9270,9270,0
|
|
20230704,153700,1194338500,9270,9270,9270,9270,0
|
|
20230704,153600,1194338500,9270,9270,9270,9270,0
|
|
20230704,153500,1194338500,9270,9270,9270,9270,0
|
|
20230704,153400,1194338500,9270,9270,9270,9270,0
|
|
20230704,153300,1194338500,9270,9270,9270,9270,0
|
|
20230704,153200,1194338500,9270,9270,9270,9270,0
|
|
20230704,153100,1194338500,9270,9270,9270,9270,0
|
|
20230704,153000,1194338500,9270,9270,9270,9270,1291
|
|
20230704,152900,1182370930,9240,9240,9240,9240,0
|
|
20230704,152800,1182370930,9240,9240,9240,9240,0
|
|
20230704,152700,1182370930,9240,9240,9240,9240,0
|
|
20230704,152600,1182370930,9240,9240,9240,9240,0
|
|
20230704,152500,1182370930,9240,9240,9240,9240,0
|
|
20230704,152400,1182370930,9240,9240,9240,9240,0
|
|
20230704,152300,1182370930,9240,9240,9240,9240,0
|
|
20230704,152200,1182370930,9240,9240,9240,9240,0
|
|
20230704,152100,1182370930,9240,9240,9240,9240,0
|
|
20230704,152000,1182370930,9240,9240,9240,9240,0
|
|
20230704,151900,1182370930,9240,9230,9240,9230,181
|
|
20230704,151800,1180700100,9230,9230,9230,9230,57
|
|
20230704,151700,1180173990,9230,9230,9230,9230,124
|
|
20230704,151600,1179029470,9230,9230,9230,9230,0
|
|
20230704,151500,1179029470,9230,9230,9230,9230,6
|
|
20230704,151400,1178974090,9240,9240,9240,9240,136
|
|
20230704,151300,1177717450,9250,9250,9250,9250,0
|
|
20230704,151200,1177717450,9250,9250,9250,9250,0
|
|
20230704,151100,1177717450,9250,9250,9250,9250,0
|
|
20230704,151000,1177717450,9250,9250,9250,9250,0
|
|
20230704,150900,1177717450,9250,9240,9250,9210,269
|
|
20230704,150800,1175238550,9250,9250,9250,9250,0
|
|
20230704,150700,1175238550,9250,9250,9250,9250,3
|
|
20230704,150600,1175210800,9250,9250,9250,9250,6
|
|
20230704,150500,1175155300,9250,9240,9250,9240,52
|
|
20230704,150400,1174674310,9200,9240,9240,9200,1320
|
|
20230704,150300,1162521990,9250,9270,9270,9250,84
|
|
20230704,150200,1161744950,9270,9270,9270,9270,759
|
|
20230704,150100,1154709020,9270,9270,9270,9270,5
|
|
20230704,150000,1154662670,9270,9260,9270,9250,568
|
|
20230704,145900,1149402000,9270,9260,9270,9260,102
|
|
20230704,145800,1148456480,9260,9260,9260,9260,50
|
|
20230704,145700,1147993480,9260,9260,9260,9260,76
|
|
20230704,145600,1147289720,9260,9260,9260,9260,50
|
|
20230704,145500,1146826720,9260,9220,9260,9220,2
|
|
20230704,145400,1146808240,9260,9260,9260,9260,0
|
|
20230704,145300,1146808240,9260,9260,9260,9260,3
|
|
20230704,145200,1146780460,9250,9250,9260,9250,460
|
|
20230704,145100,1142524160,9250,9250,9250,9250,3
|
|
20230704,145000,1142496410,9250,9260,9270,9200,5018
|
|
20230704,144900,1096270590,9270,9270,9270,9270,3
|
|
20230704,144800,1096242780,9260,9260,9260,9260,1
|
|
20230704,144700,1096233520,9250,9250,9250,9250,2
|
|
20230704,144600,1096215020,9250,9250,9250,9250,101
|
|
20230704,144500,1095280770,9250,9260,9260,9250,25
|
|
20230704,144400,1095049480,9260,9280,9280,9260,1580
|
|
20230704,144300,1080403250,9280,9270,9280,9270,75
|
|
20230704,144200,1079707430,9270,9270,9270,9270,1
|
|
20230704,144100,1079698160,9270,9270,9270,9270,21
|
|
20230704,144000,1079503490,9280,9280,9280,9280,1
|
|
20230704,143900,1079494210,9240,9280,9280,9240,858
|
|
20230704,143800,1071562490,9250,9240,9250,9240,112
|
|
20230704,143700,1070527600,9240,9240,9240,9240,0
|
|
20230704,143600,1070527600,9240,9240,9240,9220,208
|
|
20230704,143500,1068609780,9240,9240,9240,9240,0
|
|
20230704,143400,1068609780,9240,9230,9240,9230,212
|
|
20230704,143300,1066653010,9230,9240,9240,9220,728
|
|
20230704,143200,1059935470,9240,9240,9240,9240,2002
|
|
20230704,143100,1041436990,9240,9240,9240,9240,193
|
|
20230704,143000,1039653670,9240,9240,9240,9240,5
|
|
20230704,142900,1039607470,9230,9230,9230,9230,241
|
|
20230704,142800,1037383040,9220,9220,9220,9220,93
|
|
20230704,142700,1036525580,9220,9240,9240,9220,1109
|
|
20230704,142600,1026289090,9250,9250,9250,9250,427
|
|
20230704,142500,1022339340,9250,9250,9250,9250,0
|
|
20230704,142400,1022339340,9250,9250,9250,9250,67
|
|
20230704,142300,1021719590,9240,9240,9240,9240,310
|
|
20230704,142200,1018855190,9250,9250,9250,9250,1
|
|
20230704,142100,1018845940,9240,9240,9240,9240,10
|
|
20230704,142000,1018753540,9240,9240,9240,9240,438
|
|
20230704,141900,1014706420,9250,9250,9250,9250,11
|
|
20230704,141800,1014604670,9250,9250,9250,9250,0
|
|
20230704,141700,1014604670,9250,9250,9250,9250,235
|
|
20230704,141600,1012430920,9270,9270,9270,9270,0
|
|
20230704,141500,1012430920,9270,9270,9270,9270,0
|
|
20230704,141400,1012430920,9270,9270,9270,9270,23
|
|
20230704,141300,1012217710,9280,9280,9280,9280,0
|
|
20230704,141200,1012217710,9280,9280,9280,9280,1
|
|
20230704,141100,1012208430,9250,9270,9280,9250,547
|
|
20230704,141000,1007144110,9270,9270,9270,9260,99
|
|
20230704,140900,1006227180,9270,9290,9290,9270,30
|
|
20230704,140800,1005948740,9290,9300,9300,9290,24
|
|
20230704,140700,1005725640,9320,9230,9330,9230,8082
|
|
20230704,140600,930758230,9230,9220,9230,9220,484
|
|
20230704,140500,926291740,9220,9220,9220,9220,1
|
|
20230704,140400,926282520,9220,9220,9220,9220,79
|
|
20230704,140300,925554140,9220,9220,9220,9220,13
|
|
20230704,140200,925434280,9220,9220,9220,9220,0
|
|
20230704,140100,925434280,9220,9220,9220,9220,1
|
|
20230704,140000,925425060,9220,9220,9220,9210,1485
|
|
20230704,135900,911748190,9220,9220,9220,9220,100
|
|
20230704,135800,910826190,9210,9220,9220,9210,949
|
|
20230704,135700,902076600,9230,9230,9230,9230,3
|
|
20230704,135600,902048910,9220,9220,9220,9220,400
|
|
20230704,135500,898360910,9220,9220,9220,9220,50
|
|
20230704,135400,897899910,9220,9220,9220,9220,0
|
|
20230704,135300,897899910,9220,9230,9230,9220,100
|
|
20230704,135200,896977180,9230,9230,9230,9230,206
|
|
20230704,135100,895075800,9230,9210,9230,9210,343
|
|
20230704,135000,891913630,9210,9220,9220,9210,409
|
|
20230704,134900,888142660,9220,9220,9220,9220,113
|
|
20230704,134800,887100800,9220,9210,9220,9210,43
|
|
20230704,134700,886704380,9210,9210,9210,9210,0
|
|
20230704,134600,886704380,9210,9220,9220,9210,55
|
|
20230704,134500,886197780,9220,9220,9220,9220,0
|
|
20230704,134400,886197780,9220,9220,9220,9220,25
|
|
20230704,134300,885967280,9220,9220,9220,9220,0
|
|
20230704,134200,885967280,9220,9220,9220,9220,0
|
|
20230704,134100,885967280,9220,9220,9220,9220,256
|
|
20230704,134000,883606960,9220,9210,9220,9210,101
|
|
20230704,133900,882675940,9210,9210,9210,9210,0
|
|
20230704,133800,882675940,9210,9210,9210,9210,0
|
|
20230704,133700,882675940,9210,9210,9210,9210,0
|
|
20230704,133600,882675940,9210,9210,9210,9210,101
|
|
20230704,133500,881745730,9210,9220,9220,9210,616
|
|
20230704,133400,876068720,9230,9230,9230,9230,120
|
|
20230704,133300,874961120,9230,9230,9230,9230,0
|
|
20230704,133200,874961120,9230,9230,9230,9230,11
|
|
20230704,133100,874859590,9230,9230,9230,9230,131
|
|
20230704,133000,873650460,9210,9220,9220,9210,600
|
|
20230704,132900,868124090,9230,9230,9230,9230,100
|
|
20230704,132800,867201090,9230,9230,9230,9230,3
|
|
20230704,132700,867173400,9240,9240,9240,9240,0
|
|
20230704,132600,867173400,9240,9210,9240,9210,432
|
|
20230704,132500,863184410,9210,9210,9210,9210,50
|
|
20230704,132400,862723910,9220,9220,9220,9220,0
|
|
20230704,132300,862723910,9220,9220,9220,9220,1
|
|
20230704,132200,862714690,9220,9220,9220,9220,200
|
|
20230704,132100,860870690,9220,9220,9220,9220,1
|
|
20230704,132000,860861470,9230,9230,9230,9230,41
|
|
20230704,131900,860483040,9240,9240,9240,9240,0
|
|
20230704,131800,860483040,9240,9240,9240,9240,1
|
|
20230704,131700,860473800,9240,9240,9240,9240,230
|
|
20230704,131600,858348600,9240,9250,9250,9240,317
|
|
20230704,131500,855416910,9250,9250,9250,9250,0
|
|
20230704,131400,855416910,9250,9250,9250,9250,55
|
|
20230704,131300,854908160,9250,9250,9250,9250,38
|
|
20230704,131200,854556660,9250,9250,9250,9250,136
|
|
20230704,131100,853298660,9250,9240,9250,9240,83
|
|
20230704,131000,852530940,9250,9250,9250,9250,0
|
|
20230704,130900,852530940,9250,9250,9250,9250,0
|
|
20230704,130800,852530940,9250,9240,9260,9240,350
|
|
20230704,130700,849292490,9250,9250,9250,9250,1
|
|
20230704,130600,849283240,9210,9250,9250,9210,6
|
|
20230704,130500,849227940,9260,9240,9260,9240,1059
|
|
20230704,130400,839426890,9240,9240,9240,9240,1
|
|
20230704,130300,839417650,9250,9220,9250,9220,2000
|
|
20230704,130200,820941040,9200,9200,9200,9200,130
|
|
20230704,130100,819745040,9200,9200,9200,9200,51
|
|
20230704,130000,819275840,9220,9220,9220,9220,2
|
|
20230704,125900,819257400,9220,9220,9220,9220,1
|
|
20230704,125800,819248180,9220,9220,9220,9220,31
|
|
20230704,125700,818962360,9220,9220,9220,9220,0
|
|
20230704,125600,818962360,9220,9220,9220,9220,1
|
|
20230704,125500,818953140,9180,9210,9210,9180,2000
|
|
20230704,125400,800564110,9210,9210,9210,9210,0
|
|
20230704,125300,800564110,9210,9210,9210,9210,0
|
|
20230704,125200,800564110,9210,9210,9210,9210,0
|
|
20230704,125100,800564110,9210,9220,9220,9210,302
|
|
20230704,125000,797779690,9220,9220,9220,9220,0
|
|
20230704,124900,797779690,9220,9220,9220,9220,0
|
|
20230704,124800,797779690,9220,9220,9220,9220,214
|
|
20230704,124700,795806610,9220,9200,9220,9200,870
|
|
20230704,124600,787792420,9200,9200,9200,9200,0
|
|
20230704,124500,787792420,9200,9210,9210,9200,6
|
|
20230704,124400,787737170,9210,9200,9210,9200,12
|
|
20230704,124300,787626750,9210,9210,9210,9210,0
|
|
20230704,124200,787626750,9210,9210,9210,9210,35
|
|
20230704,124100,787304400,9210,9210,9210,9210,100
|
|
20230704,124000,786383400,9210,9220,9220,9210,2
|
|
20230704,123900,786364970,9210,9200,9210,9200,145
|
|
20230704,123800,785029570,9200,9220,9220,9200,158
|
|
20230704,123700,783575730,9220,9220,9220,9220,0
|
|
20230704,123600,783575730,9220,9200,9220,9200,2
|
|
20230704,123500,783557310,9210,9210,9210,9210,0
|
|
20230704,123400,783557310,9210,9210,9210,9210,0
|
|
20230704,123300,783557310,9210,9200,9210,9200,132
|
|
20230704,123200,782341900,9220,9220,9220,9220,1
|
|
20230704,123100,782332680,9210,9240,9240,9210,100
|
|
20230704,123000,781410250,9210,9210,9210,9210,10
|
|
20230704,122900,781318150,9240,9240,9240,9240,0
|
|
20230704,122800,781318150,9240,9240,9240,9240,0
|
|
20230704,122700,781318150,9240,9240,9240,9240,0
|
|
20230704,122600,781318150,9240,9240,9240,9240,0
|
|
20230704,122500,781318150,9240,9240,9240,9240,1
|
|
20230704,122400,781308910,9250,9210,9250,9210,2000
|
|
20230704,122300,762844590,9210,9210,9210,9210,37
|
|
20230704,122200,762503820,9210,9210,9210,9210,0
|
|
20230704,122100,762503820,9210,9210,9210,9210,0
|
|
20230704,122000,762503820,9210,9210,9210,9210,0
|
|
20230704,121900,762503820,9210,9210,9210,9210,0
|
|
20230704,121800,762503820,9210,9210,9210,9210,414
|
|
20230704,121700,758690880,9210,9210,9210,9210,0
|
|
20230704,121600,758690880,9210,9210,9210,9210,0
|
|
20230704,121500,758690880,9210,9210,9210,9210,0
|
|
20230704,121400,758690880,9210,9200,9210,9200,62
|
|
20230704,121300,758120060,9200,9200,9200,9200,2
|
|
20230704,121200,758101660,9200,9200,9200,9200,911
|
|
20230704,121100,749720460,9200,9200,9200,9200,9
|
|
20230704,121000,749637660,9190,9190,9190,9190,2
|
|
20230704,120900,749619280,9180,9190,9190,9180,16
|
|
20230704,120800,749472390,9190,9190,9190,9190,251
|
|
20230704,120700,747165700,9190,9190,9190,9190,0
|
|
20230704,120600,747165700,9190,9190,9190,9190,38
|
|
20230704,120500,746816480,9190,9190,9190,9190,0
|
|
20230704,120400,746816480,9190,9190,9190,9190,0
|
|
20230704,120300,746816480,9190,9190,9190,9190,557
|
|
20230704,120200,741697650,9180,9170,9180,9170,36
|
|
20230704,120100,741367370,9180,9180,9180,9180,0
|
|
20230704,120000,741367370,9180,9180,9180,9180,0
|
|
20230704,115900,741367370,9180,9180,9180,9180,0
|
|
20230704,115800,741367370,9180,9180,9180,9180,400
|
|
20230704,115700,737695370,9180,9180,9180,9180,584
|
|
20230704,115600,732334250,9180,9190,9190,9180,101
|
|
20230704,115500,731407060,9180,9180,9180,9180,1
|
|
20230704,115400,731397880,9180,9180,9180,9180,78
|
|
20230704,115300,730681840,9180,9180,9180,9180,2
|
|
20230704,115200,730663480,9190,9190,9190,9190,0
|
|
20230704,115100,730663480,9190,9190,9190,9190,0
|
|
20230704,115000,730663480,9190,9190,9190,9190,32
|
|
20230704,114900,730369400,9190,9190,9190,9190,1
|
|
20230704,114800,730360210,9170,9170,9170,9170,1800
|
|
20230704,114700,713854210,9170,9170,9170,9170,0
|
|
20230704,114600,713854210,9170,9190,9190,9170,201
|
|
20230704,114500,712011020,9170,9170,9170,9170,0
|
|
20230704,114400,712011020,9170,9190,9190,9170,115
|
|
20230704,114300,710956420,9170,9170,9170,9170,250
|
|
20230704,114200,708663920,9190,9170,9190,9170,126
|
|
20230704,114100,707508380,9170,9170,9170,9170,0
|
|
20230704,114000,707508380,9170,9180,9180,9170,316
|
|
20230704,113900,704610500,9180,9180,9180,9180,0
|
|
20230704,113800,704610500,9180,9180,9180,9180,3
|
|
20230704,113700,704582960,9180,9180,9180,9180,1
|
|
20230704,113600,704573780,9170,9170,9170,9170,0
|
|
20230704,113500,704573780,9170,9170,9170,9170,0
|
|
20230704,113400,704573780,9170,9180,9180,9170,301
|
|
20230704,113300,701810850,9190,9190,9190,9190,5
|
|
20230704,113200,701764900,9190,9190,9190,9190,0
|
|
20230704,113100,701764900,9190,9190,9190,9190,0
|
|
20230704,113000,701764900,9190,9190,9190,9190,0
|
|
20230704,112900,701764900,9190,9190,9190,9190,10
|
|
20230704,112800,701673000,9190,9190,9190,9190,5
|
|
20230704,112700,701627050,9190,9190,9190,9190,70
|
|
20230704,112600,700983750,9190,9190,9190,9190,0
|
|
20230704,112500,700983750,9190,9200,9200,9190,700
|
|
20230704,112400,694545750,9200,9200,9200,9200,44
|
|
20230704,112300,694140950,9200,9200,9200,9200,0
|
|
20230704,112200,694140950,9200,9200,9200,9200,20
|
|
20230704,112100,693956950,9200,9200,9200,9200,10
|
|
20230704,112000,693864950,9200,9200,9200,9200,27
|
|
20230704,111900,693616550,9210,9210,9210,9210,0
|
|
20230704,111800,693616550,9210,9200,9210,9200,110
|
|
20230704,111700,692603490,9200,9200,9200,9200,3
|
|
20230704,111600,692575890,9200,9200,9200,9200,93
|
|
20230704,111500,691720290,9200,9200,9200,9200,401
|
|
20230704,111400,688031090,9190,9190,9190,9190,2230
|
|
20230704,111300,667537390,9190,9190,9190,9190,5
|
|
20230704,111200,667491440,9190,9190,9190,9190,1
|
|
20230704,111100,667482250,9190,9190,9190,9190,150
|
|
20230704,111000,666103750,9190,9190,9190,9190,0
|
|
20230704,110900,666103750,9190,9190,9190,9190,105
|
|
20230704,110800,665138800,9170,9180,9180,9170,182
|
|
20230704,110700,663468060,9180,9180,9180,9180,27
|
|
20230704,110600,663220200,9180,9180,9180,9180,50
|
|
20230704,110500,662761200,9180,9180,9180,9180,0
|
|
20230704,110400,662761200,9180,9170,9180,9170,120
|
|
20230704,110300,661659800,9170,9180,9180,9170,111
|
|
20230704,110200,660640830,9180,9180,9180,9180,40
|
|
20230704,110100,660273630,9180,9180,9180,9180,2
|
|
20230704,110000,660255270,9170,9170,9170,9170,21
|
|
20230704,105900,660062700,9170,9170,9170,9170,11
|
|
20230704,105800,659961830,9180,9180,9180,9180,0
|
|
20230704,105700,659961830,9180,9180,9180,9180,0
|
|
20230704,105600,659961830,9180,9160,9180,9160,100
|
|
20230704,105500,659045810,9160,9170,9170,9160,100
|
|
20230704,105400,658129300,9170,9170,9170,9170,50
|
|
20230704,105300,657670800,9190,9190,9190,9190,5
|
|
20230704,105200,657624850,9190,9190,9190,9190,15
|
|
20230704,105100,657487000,9190,9190,9190,9190,1
|
|
20230704,105000,657477810,9160,9160,9160,9160,157
|
|
20230704,104900,656039690,9190,9170,9190,9170,98
|
|
20230704,104800,655140530,9160,9170,9170,9160,500
|
|
20230704,104700,650560300,9190,9190,9190,9190,0
|
|
20230704,104600,650560300,9190,9180,9190,9170,677
|
|
20230704,104500,644351330,9180,9180,9180,9180,1
|
|
20230704,104400,644342150,9180,9190,9190,9180,42
|
|
20230704,104300,643956570,9190,9190,9190,9190,4
|
|
20230704,104200,643919810,9190,9170,9190,9170,119
|
|
20230704,104100,642828280,9170,9160,9170,9160,6074
|
|
20230704,104000,587190420,9170,9170,9170,9170,14
|
|
20230704,103900,587062040,9170,9170,9170,9170,0
|
|
20230704,103800,587062040,9170,9170,9170,9170,72
|
|
20230704,103700,586401800,9170,9170,9170,9160,38
|
|
20230704,103600,586053450,9170,9160,9170,9160,12
|
|
20230704,103500,585943520,9160,9180,9180,9160,485
|
|
20230704,103400,581496480,9170,9170,9180,9170,380
|
|
20230704,103300,578011870,9170,9180,9180,9170,81
|
|
20230704,103200,577268300,9170,9170,9170,9170,353
|
|
20230704,103100,574031290,9180,9180,9180,9180,145
|
|
20230704,103000,572700190,9180,9180,9180,9180,61
|
|
20230704,102900,572140210,9180,9180,9180,9180,31
|
|
20230704,102800,571855630,9170,9170,9170,9170,469
|
|
20230704,102700,567554900,9170,9170,9170,9170,30
|
|
20230704,102600,567279800,9170,9170,9170,9170,10
|
|
20230704,102500,567188100,9170,9170,9170,9170,0
|
|
20230704,102400,567188100,9170,9160,9170,9160,47
|
|
20230704,102300,566757470,9170,9170,9170,9170,1
|
|
20230704,102200,566748300,9160,9170,9170,9160,1240
|
|
20230704,102100,555389880,9160,9160,9160,9160,0
|
|
20230704,102000,555389880,9160,9160,9160,9160,0
|
|
20230704,101900,555389880,9160,9170,9170,9160,35
|
|
20230704,101800,555069260,9170,9170,9170,9170,294
|
|
20230704,101700,552373280,9170,9170,9170,9170,0
|
|
20230704,101600,552373280,9170,9170,9170,9170,83
|
|
20230704,101500,551612170,9170,9170,9170,9170,217
|
|
20230704,101400,549622280,9170,9170,9170,9170,0
|
|
20230704,101300,549622280,9170,9170,9170,9170,0
|
|
20230704,101200,549622280,9170,9170,9170,9170,373
|
|
20230704,101100,546201870,9170,9180,9180,9170,1637
|
|
20230704,101000,531190480,9170,9170,9180,9170,465
|
|
20230704,100900,526925930,9170,9160,9170,9160,135
|
|
20230704,100800,525689270,9160,9160,9160,9160,176
|
|
20230704,100700,524077110,9160,9160,9160,9160,164
|
|
20230704,100600,522574870,9160,9160,9160,9160,306
|
|
20230704,100500,519771910,9150,9160,9160,9150,1310
|
|
20230704,100400,507784810,9160,9160,9160,9160,307
|
|
20230704,100300,504972690,9160,9150,9160,9150,210
|
|
20230704,100200,503049550,9150,9160,9160,9150,1150
|
|
20230704,100100,492527020,9170,9170,9170,9170,0
|
|
20230704,100000,492527020,9170,9150,9170,9150,40
|
|
20230704,095900,492160960,9170,9170,9170,9170,5
|
|
20230704,095800,492115110,9170,9170,9170,9160,323
|
|
20230704,095700,489153300,9170,9160,9170,9150,10240
|
|
20230704,095600,395428040,9170,9180,9180,9170,9
|
|
20230704,095500,395345470,9180,9160,9180,9160,101
|
|
20230704,095400,394420290,9160,9160,9180,9160,1015
|
|
20230704,095300,385122770,9160,9170,9170,9160,1331
|
|
20230704,095200,372927220,9180,9170,9180,9170,1001
|
|
20230704,095100,363748040,9180,9180,9180,9170,1051
|
|
20230704,095000,354109860,9190,9180,9190,9180,1268
|
|
20230704,094900,342469570,9180,9190,9190,9180,211
|
|
20230704,094800,340532490,9190,9180,9190,9180,220
|
|
20230704,094700,338512290,9190,9200,9200,9170,2705
|
|
20230704,094600,313679650,9190,9190,9200,9190,1104
|
|
20230704,094500,303533880,9200,9210,9210,9200,318
|
|
20230704,094400,300608160,9200,9190,9200,9190,465
|
|
20230704,094300,296330930,9200,9190,9200,9190,82
|
|
20230704,094200,295577340,9190,9190,9200,9190,723
|
|
20230704,094100,288932960,9200,9200,9200,9190,453
|
|
20230704,094000,284766700,9200,9200,9200,9200,450
|
|
20230704,093900,280626700,9200,9180,9200,9180,83
|
|
20230704,093800,279863720,9180,9180,9180,9170,1287
|
|
20230704,093700,268054550,9180,9190,9190,9180,1133
|
|
20230704,093600,257652410,9190,9190,9190,9180,5477
|
|
20230704,093500,207360940,9200,9210,9210,9200,19
|
|
20230704,093400,207186040,9210,9200,9210,9190,1855
|
|
20230704,093300,190137850,9200,9220,9220,9200,429
|
|
20230704,093200,186190710,9210,9210,9210,9210,357
|
|
20230704,093100,182902740,9220,9210,9220,9190,160
|
|
20230704,093000,181430220,9210,9210,9210,9210,74
|
|
20230704,092900,180748680,9210,9210,9210,9210,2
|
|
20230704,092800,180730260,9200,9210,9210,9200,801
|
|
20230704,092700,173361050,9210,9210,9210,9200,207
|
|
20230704,092600,171456580,9210,9210,9210,9210,100
|
|
20230704,092500,170535580,9200,9200,9200,9200,169
|
|
20230704,092400,168980780,9200,9200,9200,9200,305
|
|
20230704,092300,166174780,9190,9210,9210,9190,944
|
|
20230704,092200,157492410,9210,9210,9210,9200,211
|
|
20230704,092100,155549410,9230,9230,9230,9200,256
|
|
20230704,092000,153194120,9200,9220,9230,9200,3459
|
|
20230704,091900,121359800,9230,9240,9240,9220,171
|
|
20230704,091800,119782160,9240,9240,9240,9240,10
|
|
20230704,091700,119689760,9240,9240,9240,9210,1598
|
|
20230704,091600,104955370,9240,9240,9240,9240,247
|
|
20230704,091500,102673090,9250,9250,9250,9230,393
|
|
20230704,091400,99040020,9250,9240,9250,9240,59
|
|
20230704,091300,98494850,9240,9250,9250,9240,183
|
|
20230704,091200,96803520,9260,9260,9260,9260,6
|
|
20230704,091100,96747960,9260,9260,9260,9260,11
|
|
20230704,091000,96646100,9270,9260,9270,9250,95
|
|
20230704,090900,95767320,9270,9270,9270,9260,16
|
|
20230704,090800,95619130,9270,9270,9270,9270,304
|
|
20230704,090700,92801050,9220,9230,9270,9210,1151
|
|
20230704,090600,82167680,9240,9230,9240,9230,93
|
|
20230704,090500,81308660,9240,9240,9240,9230,6
|
|
20230704,090400,81253230,9240,9240,9240,9180,3841
|
|
20230704,090300,45930310,9220,9250,9250,9220,1135
|
|
20230704,090200,35454680,9240,9290,9290,9240,1190
|
|
20230704,090100,24439310,9300,9300,9300,9270,1575
|
|
20230704,090000,9820800,9300,9300,9300,9300,1056
|