654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,195100,614829310,8080,8080,8080,8080,1434
|
|
20230703,195000,614829310,8080,8080,8080,8080,0
|
|
20230703,194900,614829310,8080,8080,8080,8080,0
|
|
20230703,194800,614829310,8080,8080,8080,8080,0
|
|
20230703,194700,614829310,8080,8080,8080,8080,0
|
|
20230703,194600,614829310,8080,8080,8080,8080,0
|
|
20230703,194500,614829310,8080,8080,8080,8080,0
|
|
20230703,194400,614829310,8080,8080,8080,8080,0
|
|
20230703,194300,614829310,8080,8080,8080,8080,0
|
|
20230703,194200,614829310,8080,8080,8080,8080,0
|
|
20230703,194100,614829310,8080,8080,8080,8080,0
|
|
20230703,194000,614829310,8080,8080,8080,8080,0
|
|
20230703,193900,614829310,8080,8080,8080,8080,0
|
|
20230703,193800,614829310,8080,8080,8080,8080,0
|
|
20230703,193700,614829310,8080,8080,8080,8080,0
|
|
20230703,193600,614829310,8080,8080,8080,8080,0
|
|
20230703,193500,614829310,8080,8080,8080,8080,0
|
|
20230703,193400,614829310,8080,8080,8080,8080,0
|
|
20230703,193300,614829310,8080,8080,8080,8080,0
|
|
20230703,193200,614829310,8080,8080,8080,8080,0
|
|
20230703,193100,614829310,8080,8080,8080,8080,0
|
|
20230703,193000,614829310,8080,8080,8080,8080,0
|
|
20230703,192900,614829310,8080,8080,8080,8080,0
|
|
20230703,192800,614829310,8080,8080,8080,8080,0
|
|
20230703,192700,614829310,8080,8080,8080,8080,0
|
|
20230703,192600,614829310,8080,8080,8080,8080,0
|
|
20230703,192500,614829310,8080,8080,8080,8080,0
|
|
20230703,192400,614829310,8080,8080,8080,8080,0
|
|
20230703,192300,614829310,8080,8080,8080,8080,0
|
|
20230703,192200,614829310,8080,8080,8080,8080,0
|
|
20230703,192100,614829310,8080,8080,8080,8080,1434
|
|
20230703,192000,614829310,8080,8080,8080,8080,0
|
|
20230703,191900,614829310,8080,8080,8080,8080,0
|
|
20230703,191800,614829310,8080,8080,8080,8080,0
|
|
20230703,191700,614829310,8080,8080,8080,8080,0
|
|
20230703,191600,614829310,8080,8080,8080,8080,0
|
|
20230703,191500,614829310,8080,8080,8080,8080,0
|
|
20230703,191400,614829310,8080,8080,8080,8080,0
|
|
20230703,191300,614829310,8080,8080,8080,8080,0
|
|
20230703,191200,614829310,8080,8080,8080,8080,0
|
|
20230703,191100,614829310,8080,8080,8080,8080,0
|
|
20230703,191000,614829310,8080,8080,8080,8080,0
|
|
20230703,190900,614829310,8080,8080,8080,8080,0
|
|
20230703,190800,614829310,8080,8080,8080,8080,0
|
|
20230703,190700,614829310,8080,8080,8080,8080,0
|
|
20230703,190600,614829310,8080,8080,8080,8080,0
|
|
20230703,190500,614829310,8080,8080,8080,8080,0
|
|
20230703,190400,614829310,8080,8080,8080,8080,0
|
|
20230703,190300,614829310,8080,8080,8080,8080,0
|
|
20230703,190200,614829310,8080,8080,8080,8080,0
|
|
20230703,190100,614829310,8080,8080,8080,8080,0
|
|
20230703,190000,614829310,8080,8080,8080,8080,0
|
|
20230703,185900,614829310,8080,8080,8080,8080,0
|
|
20230703,185800,614829310,8080,8080,8080,8080,0
|
|
20230703,185700,614829310,8080,8080,8080,8080,0
|
|
20230703,185600,614829310,8080,8080,8080,8080,0
|
|
20230703,185500,614829310,8080,8080,8080,8080,0
|
|
20230703,185400,614829310,8080,8080,8080,8080,0
|
|
20230703,185300,614829310,8080,8080,8080,8080,0
|
|
20230703,185200,614829310,8080,8080,8080,8080,0
|
|
20230703,185100,614829310,8080,8080,8080,8080,1434
|
|
20230703,185000,614829310,8080,8080,8080,8080,0
|
|
20230703,184900,614829310,8080,8080,8080,8080,0
|
|
20230703,184800,614829310,8080,8080,8080,8080,0
|
|
20230703,184700,614829310,8080,8080,8080,8080,0
|
|
20230703,184600,614829310,8080,8080,8080,8080,0
|
|
20230703,184500,614829310,8080,8080,8080,8080,0
|
|
20230703,184400,614829310,8080,8080,8080,8080,0
|
|
20230703,184300,614829310,8080,8080,8080,8080,0
|
|
20230703,184200,614829310,8080,8080,8080,8080,0
|
|
20230703,184100,614829310,8080,8080,8080,8080,0
|
|
20230703,184000,614829310,8080,8080,8080,8080,0
|
|
20230703,183900,614829310,8080,8080,8080,8080,0
|
|
20230703,183800,614829310,8080,8080,8080,8080,0
|
|
20230703,183700,614829310,8080,8080,8080,8080,0
|
|
20230703,183600,614829310,8080,8080,8080,8080,0
|
|
20230703,183500,614829310,8080,8080,8080,8080,0
|
|
20230703,183400,614829310,8080,8080,8080,8080,0
|
|
20230703,183300,614829310,8080,8080,8080,8080,0
|
|
20230703,183200,614829310,8080,8080,8080,8080,0
|
|
20230703,183100,614829310,8080,8080,8080,8080,0
|
|
20230703,183000,614829310,8080,8080,8080,8080,0
|
|
20230703,182900,614829310,8080,8080,8080,8080,0
|
|
20230703,182800,614829310,8080,8080,8080,8080,0
|
|
20230703,182700,614829310,8080,8080,8080,8080,0
|
|
20230703,182600,614829310,8080,8080,8080,8080,0
|
|
20230703,182500,614829310,8080,8080,8080,8080,0
|
|
20230703,182400,614829310,8080,8080,8080,8080,0
|
|
20230703,182300,614829310,8080,8080,8080,8080,0
|
|
20230703,182200,614829310,8080,8080,8080,8080,0
|
|
20230703,182100,614829310,8080,8080,8080,8080,1434
|
|
20230703,182000,614829310,8080,8080,8080,8080,0
|
|
20230703,181900,614829310,8080,8080,8080,8080,0
|
|
20230703,181800,614829310,8080,8080,8080,8080,0
|
|
20230703,181700,614829310,8080,8080,8080,8080,0
|
|
20230703,181600,614829310,8080,8080,8080,8080,0
|
|
20230703,181500,614829310,8080,8080,8080,8080,0
|
|
20230703,181400,614829310,8080,8080,8080,8080,0
|
|
20230703,181300,614829310,8080,8080,8080,8080,0
|
|
20230703,181200,614829310,8080,8080,8080,8080,0
|
|
20230703,181100,614829310,8080,8080,8080,8080,0
|
|
20230703,181000,614829310,8080,8080,8080,8080,0
|
|
20230703,180900,614829310,8080,8080,8080,8080,0
|
|
20230703,180800,614829310,8080,8080,8080,8080,0
|
|
20230703,180700,614829310,8080,8080,8080,8080,0
|
|
20230703,180600,614829310,8080,8080,8080,8080,0
|
|
20230703,180500,614829310,8080,8080,8080,8080,0
|
|
20230703,180400,614829310,8080,8080,8080,8080,0
|
|
20230703,180300,614829310,8080,8080,8080,8080,0
|
|
20230703,180200,614829310,8080,8080,8080,8080,0
|
|
20230703,180100,614829310,8080,8080,8080,8080,0
|
|
20230703,180000,614829310,8080,8080,8080,8080,0
|
|
20230703,175900,614829310,8080,8080,8080,8080,0
|
|
20230703,175800,614829310,8080,8080,8080,8080,0
|
|
20230703,175700,614829310,8080,8080,8080,8080,0
|
|
20230703,175600,614829310,8080,8080,8080,8080,0
|
|
20230703,175500,614829310,8080,8080,8080,8080,0
|
|
20230703,175400,614829310,8080,8080,8080,8080,0
|
|
20230703,175300,614829310,8080,8080,8080,8080,0
|
|
20230703,175200,614829310,8080,8080,8080,8080,0
|
|
20230703,175100,614829310,8080,8080,8080,8080,1434
|
|
20230703,175000,614829310,8080,8080,8080,8080,0
|
|
20230703,174900,614829310,8080,8080,8080,8080,0
|
|
20230703,174800,614829310,8080,8080,8080,8080,0
|
|
20230703,174700,614829310,8080,8080,8080,8080,0
|
|
20230703,174600,614829310,8080,8080,8080,8080,0
|
|
20230703,174500,614829310,8080,8080,8080,8080,0
|
|
20230703,174400,614829310,8080,8080,8080,8080,0
|
|
20230703,174300,614829310,8080,8080,8080,8080,0
|
|
20230703,174200,614829310,8080,8080,8080,8080,0
|
|
20230703,174100,614829310,8080,8080,8080,8080,0
|
|
20230703,174000,614829310,8080,8080,8080,8080,0
|
|
20230703,173900,614829310,8080,8080,8080,8080,0
|
|
20230703,173800,614829310,8080,8080,8080,8080,0
|
|
20230703,173700,614829310,8080,8080,8080,8080,0
|
|
20230703,173600,614829310,8080,8080,8080,8080,0
|
|
20230703,173500,614829310,8080,8080,8080,8080,0
|
|
20230703,173400,614829310,8080,8080,8080,8080,0
|
|
20230703,173300,614829310,8080,8080,8080,8080,0
|
|
20230703,173200,614829310,8080,8080,8080,8080,0
|
|
20230703,173100,614829310,8080,8080,8080,8080,0
|
|
20230703,173000,614829310,8080,8080,8080,8080,0
|
|
20230703,172900,614829310,8080,8080,8080,8080,0
|
|
20230703,172800,614829310,8080,8080,8080,8080,0
|
|
20230703,172700,614829310,8080,8080,8080,8080,0
|
|
20230703,172600,614829310,8080,8080,8080,8080,0
|
|
20230703,172500,614829310,8080,8080,8080,8080,0
|
|
20230703,172400,614829310,8080,8080,8080,8080,0
|
|
20230703,172300,614829310,8080,8080,8080,8080,0
|
|
20230703,172200,614829310,8080,8080,8080,8080,0
|
|
20230703,172100,614829310,8080,8080,8080,8080,1434
|
|
20230703,172000,614829310,8080,8080,8080,8080,0
|
|
20230703,171900,614829310,8080,8080,8080,8080,0
|
|
20230703,171800,614829310,8080,8080,8080,8080,0
|
|
20230703,171700,614829310,8080,8080,8080,8080,0
|
|
20230703,171600,614829310,8080,8080,8080,8080,0
|
|
20230703,171500,614829310,8080,8080,8080,8080,0
|
|
20230703,171400,614829310,8080,8080,8080,8080,0
|
|
20230703,171300,614829310,8080,8080,8080,8080,0
|
|
20230703,171200,614829310,8080,8080,8080,8080,0
|
|
20230703,171100,614829310,8080,8080,8080,8080,0
|
|
20230703,171000,614829310,8080,8080,8080,8080,0
|
|
20230703,170900,614829310,8080,8080,8080,8080,0
|
|
20230703,170800,614829310,8080,8080,8080,8080,0
|
|
20230703,170700,614829310,8080,8080,8080,8080,0
|
|
20230703,170600,614829310,8080,8080,8080,8080,0
|
|
20230703,170500,614829310,8080,8080,8080,8080,0
|
|
20230703,170400,614829310,8080,8080,8080,8080,0
|
|
20230703,170300,614829310,8080,8080,8080,8080,0
|
|
20230703,170200,614829310,8080,8080,8080,8080,0
|
|
20230703,170100,614829310,8080,8080,8080,8080,0
|
|
20230703,170000,614829310,8080,8080,8080,8080,0
|
|
20230703,165900,614829310,8080,8080,8080,8080,0
|
|
20230703,165800,614829310,8080,8080,8080,8080,0
|
|
20230703,165700,614829310,8080,8080,8080,8080,0
|
|
20230703,165600,614829310,8080,8080,8080,8080,0
|
|
20230703,165500,614829310,8080,8080,8080,8080,0
|
|
20230703,165400,614829310,8080,8080,8080,8080,0
|
|
20230703,165300,614829310,8080,8080,8080,8080,0
|
|
20230703,165200,614829310,8080,8080,8080,8080,0
|
|
20230703,165100,614829310,8080,8080,8080,8080,1434
|
|
20230703,165000,614829310,8080,8080,8080,8080,0
|
|
20230703,164900,614829310,8080,8080,8080,8080,0
|
|
20230703,164800,614829310,8080,8080,8080,8080,0
|
|
20230703,164700,614829310,8080,8080,8080,8080,0
|
|
20230703,164600,614829310,8080,8080,8080,8080,0
|
|
20230703,164500,614829310,8080,8080,8080,8080,0
|
|
20230703,164400,614829310,8080,8080,8080,8080,0
|
|
20230703,164300,614829310,8080,8080,8080,8080,0
|
|
20230703,164200,614829310,8080,8080,8080,8080,0
|
|
20230703,164100,614829310,8080,8080,8080,8080,0
|
|
20230703,164000,614829310,8080,8080,8080,8080,0
|
|
20230703,163900,614829310,8080,8080,8080,8080,0
|
|
20230703,163800,614829310,8080,8080,8080,8080,0
|
|
20230703,163700,614829310,8080,8080,8080,8080,0
|
|
20230703,163600,614829310,8080,8080,8080,8080,0
|
|
20230703,163500,614829310,8080,8080,8080,8080,0
|
|
20230703,163400,614829310,8080,8080,8080,8080,0
|
|
20230703,163300,614829310,8080,8080,8080,8080,0
|
|
20230703,163200,614829310,8080,8080,8080,8080,0
|
|
20230703,163100,614829310,8080,8080,8080,8080,0
|
|
20230703,163000,614829310,8080,8080,8080,8080,0
|
|
20230703,162900,614829310,8080,8080,8080,8080,0
|
|
20230703,162800,614829310,8080,8080,8080,8080,0
|
|
20230703,162700,614829310,8080,8080,8080,8080,0
|
|
20230703,162600,614829310,8080,8080,8080,8080,0
|
|
20230703,162500,614829310,8080,8080,8080,8080,0
|
|
20230703,162400,614829310,8080,8080,8080,8080,0
|
|
20230703,162300,614829310,8080,8080,8080,8080,0
|
|
20230703,162200,614829310,8080,8080,8080,8080,0
|
|
20230703,162100,614829310,8080,8080,8080,8080,1434
|
|
20230703,162000,614829310,8080,8080,8080,8080,0
|
|
20230703,161900,614829310,8080,8080,8080,8080,0
|
|
20230703,161800,614829310,8080,8080,8080,8080,0
|
|
20230703,161700,614829310,8080,8080,8080,8080,0
|
|
20230703,161600,614829310,8080,8080,8080,8080,0
|
|
20230703,161500,614829310,8080,8080,8080,8080,0
|
|
20230703,161400,614829310,8080,8080,8080,8080,0
|
|
20230703,161300,614829310,8080,8080,8080,8080,0
|
|
20230703,161200,614829310,8080,8080,8080,8080,0
|
|
20230703,161100,614829310,8080,8080,8080,8080,0
|
|
20230703,161000,614829310,8080,8080,8080,8080,0
|
|
20230703,160900,614829310,8080,8080,8080,8080,0
|
|
20230703,160800,614829310,8080,8080,8080,8080,0
|
|
20230703,160700,614829310,8080,8080,8080,8080,0
|
|
20230703,160600,614829310,8080,8080,8080,8080,0
|
|
20230703,160500,614829310,8080,8080,8080,8080,0
|
|
20230703,160400,614829310,8080,8080,8080,8080,0
|
|
20230703,160300,614829310,8080,8080,8080,8080,0
|
|
20230703,160200,614829310,8080,8080,8080,8080,0
|
|
20230703,160100,614829310,8080,8080,8080,8080,0
|
|
20230703,160000,614829310,8080,8080,8080,8080,0
|
|
20230703,155900,614829310,8080,8080,8080,8080,0
|
|
20230703,155800,614829310,8080,8080,8080,8080,0
|
|
20230703,155700,614829310,8080,8080,8080,8080,0
|
|
20230703,155600,614829310,8080,8080,8080,8080,0
|
|
20230703,155500,614829310,8080,8080,8080,8080,0
|
|
20230703,155400,614829310,8080,8080,8080,8080,0
|
|
20230703,155300,614829310,8080,8080,8080,8080,0
|
|
20230703,155200,614829310,8080,8080,8080,8080,0
|
|
20230703,155100,614829310,8080,8080,8080,8080,1434
|
|
20230703,155000,614829310,8080,8080,8080,8080,0
|
|
20230703,154900,614829310,8080,8080,8080,8080,0
|
|
20230703,154800,614829310,8080,8080,8080,8080,0
|
|
20230703,154700,614829310,8080,8080,8080,8080,0
|
|
20230703,154600,614829310,8080,8080,8080,8080,0
|
|
20230703,154500,614829310,8080,8080,8080,8080,0
|
|
20230703,154400,614829310,8080,8080,8080,8080,0
|
|
20230703,154300,614829310,8080,8080,8080,8080,0
|
|
20230703,154200,614829310,8080,8080,8080,8080,0
|
|
20230703,154100,614829310,8080,8080,8080,8080,0
|
|
20230703,154000,614829310,8080,8080,8080,8080,0
|
|
20230703,153900,614829310,8080,8080,8080,8080,0
|
|
20230703,153800,614829310,8080,8080,8080,8080,0
|
|
20230703,153700,614829310,8080,8080,8080,8080,0
|
|
20230703,153600,614829310,8080,8080,8080,8080,0
|
|
20230703,153500,614829310,8080,8080,8080,8080,0
|
|
20230703,153400,614829310,8080,8080,8080,8080,0
|
|
20230703,153300,614829310,8080,8080,8080,8080,0
|
|
20230703,153200,614829310,8080,8080,8080,8080,0
|
|
20230703,153100,614829310,8080,8080,8080,8080,0
|
|
20230703,153000,614829310,8080,8080,8080,8080,1434
|
|
20230703,152900,603242590,8080,8080,8080,8080,0
|
|
20230703,152800,603242590,8080,8080,8080,8080,0
|
|
20230703,152700,603242590,8080,8080,8080,8080,0
|
|
20230703,152600,603242590,8080,8080,8080,8080,0
|
|
20230703,152500,603242590,8080,8080,8080,8080,0
|
|
20230703,152400,603242590,8080,8080,8080,8080,0
|
|
20230703,152300,603242590,8080,8080,8080,8080,0
|
|
20230703,152200,603242590,8080,8080,8080,8080,0
|
|
20230703,152100,603242590,8080,8080,8080,8080,0
|
|
20230703,152000,603242590,8080,8080,8080,8080,0
|
|
20230703,151900,603242590,8080,8080,8080,8080,0
|
|
20230703,151800,603242590,8080,8080,8080,8080,0
|
|
20230703,151700,603242590,8080,8090,8100,8080,26
|
|
20230703,151600,603032440,8080,8090,8090,8080,331
|
|
20230703,151500,600357650,8100,8100,8100,8100,302
|
|
20230703,151400,597911450,8100,8100,8100,8100,0
|
|
20230703,151300,597911450,8100,8100,8100,8100,0
|
|
20230703,151200,597911450,8100,8080,8100,8080,24
|
|
20230703,151100,597717510,8080,8080,8080,8080,250
|
|
20230703,151000,595697510,8080,8080,8080,8080,0
|
|
20230703,150900,595697510,8080,8080,8080,8080,5
|
|
20230703,150800,595657110,8080,8080,8080,8080,0
|
|
20230703,150700,595657110,8080,8080,8080,8080,0
|
|
20230703,150600,595657110,8080,8080,8080,8080,0
|
|
20230703,150500,595657110,8080,8080,8080,8080,0
|
|
20230703,150400,595657110,8080,8080,8080,8080,0
|
|
20230703,150300,595657110,8080,8080,8080,8080,364
|
|
20230703,150200,592715990,8080,8080,8080,8080,50
|
|
20230703,150100,592311990,8100,8100,8100,8100,0
|
|
20230703,150000,592311990,8100,8100,8100,8100,7
|
|
20230703,145900,592255290,8080,8080,8080,8080,7
|
|
20230703,145800,592198730,8100,8100,8100,8100,1
|
|
20230703,145700,592190630,8100,8090,8100,8090,500
|
|
20230703,145600,588141210,8080,8080,8080,8080,178
|
|
20230703,145500,586702970,8090,8090,8090,8090,3
|
|
20230703,145400,586678700,8090,8090,8090,8090,0
|
|
20230703,145300,586678700,8090,8090,8090,8090,0
|
|
20230703,145200,586678700,8090,8090,8090,8090,13
|
|
20230703,145100,586573530,8090,8090,8090,8090,2
|
|
20230703,145000,586557350,8100,8100,8100,8100,0
|
|
20230703,144900,586557350,8100,8100,8100,8100,0
|
|
20230703,144800,586557350,8100,8100,8100,8100,24
|
|
20230703,144700,586362950,8090,8090,8090,8090,1
|
|
20230703,144600,586354860,8100,8100,8100,8100,5
|
|
20230703,144500,586314360,8100,8100,8100,8100,0
|
|
20230703,144400,586314360,8100,8100,8100,8100,100
|
|
20230703,144300,585504360,8100,8100,8100,8100,0
|
|
20230703,144200,585504360,8100,8090,8100,8090,56
|
|
20230703,144100,585051310,8090,8090,8090,8090,0
|
|
20230703,144000,585051310,8090,8090,8090,8080,18
|
|
20230703,143900,584905720,8090,8090,8090,8090,55
|
|
20230703,143800,584460770,8100,8100,8100,8100,51
|
|
20230703,143700,584047670,8100,8090,8100,8090,706
|
|
20230703,143600,578335280,8090,8100,8100,8090,200
|
|
20230703,143500,576716660,8090,8090,8090,8090,620
|
|
20230703,143400,571700860,8100,8100,8100,8100,10
|
|
20230703,143300,571619860,8100,8100,8100,8100,1
|
|
20230703,143200,571611760,8100,8100,8100,8100,1
|
|
20230703,143100,571603660,8100,8100,8100,8100,0
|
|
20230703,143000,571603660,8100,8100,8100,8100,0
|
|
20230703,142900,571603660,8100,8100,8100,8100,5
|
|
20230703,142800,571563160,8100,8100,8100,8100,0
|
|
20230703,142700,571563160,8100,8100,8100,8100,17
|
|
20230703,142600,571425460,8100,8100,8100,8100,0
|
|
20230703,142500,571425460,8100,8100,8100,8100,0
|
|
20230703,142400,571425460,8100,8100,8100,8100,0
|
|
20230703,142300,571425460,8100,8100,8100,8100,0
|
|
20230703,142200,571425460,8100,8100,8100,8100,0
|
|
20230703,142100,571425460,8100,8100,8100,8100,50
|
|
20230703,142000,571020460,8100,8100,8100,8100,206
|
|
20230703,141900,569351860,8100,8100,8100,8100,0
|
|
20230703,141800,569351860,8100,8100,8100,8100,1
|
|
20230703,141700,569343760,8090,8090,8090,8090,1
|
|
20230703,141600,569335670,8100,8100,8100,8100,1
|
|
20230703,141500,569327570,8090,8090,8090,8090,6
|
|
20230703,141400,569279030,8090,8090,8090,8090,483
|
|
20230703,141300,565371560,8080,8080,8080,8080,76
|
|
20230703,141200,564757480,8090,8090,8090,8090,0
|
|
20230703,141100,564757480,8090,8090,8090,8090,2
|
|
20230703,141000,564741300,8090,8080,8090,8080,11
|
|
20230703,140900,564652410,8080,8080,8080,8080,0
|
|
20230703,140800,564652410,8080,8080,8080,8080,7
|
|
20230703,140700,564595850,8080,8080,8080,8080,100
|
|
20230703,140600,563787850,8090,8090,8090,8090,0
|
|
20230703,140500,563787850,8090,8090,8090,8090,0
|
|
20230703,140400,563787850,8090,8090,8090,8090,1
|
|
20230703,140300,563779760,8090,8090,8090,8090,0
|
|
20230703,140200,563779760,8090,8090,8090,8090,0
|
|
20230703,140100,563779760,8090,8090,8090,8090,12
|
|
20230703,140000,563682680,8090,8090,8090,8090,20
|
|
20230703,135900,563520880,8090,8090,8090,8090,215
|
|
20230703,135800,561781530,8090,8090,8090,8090,5
|
|
20230703,135700,561741080,8090,8090,8090,8090,5
|
|
20230703,135600,561700630,8090,8090,8090,8090,1
|
|
20230703,135500,561692540,8090,8090,8090,8090,0
|
|
20230703,135400,561692540,8090,8090,8090,8090,0
|
|
20230703,135300,561692540,8090,8090,8090,8090,1
|
|
20230703,135200,561684450,8090,8090,8090,8090,0
|
|
20230703,135100,561684450,8090,8090,8090,8090,0
|
|
20230703,135000,561684450,8090,8090,8090,8090,2
|
|
20230703,134900,561668270,8090,8090,8090,8090,4
|
|
20230703,134800,561635910,8080,8080,8080,8080,10
|
|
20230703,134700,561555110,8080,8080,8080,8080,0
|
|
20230703,134600,561555110,8080,8080,8080,8080,0
|
|
20230703,134500,561555110,8080,8080,8080,8080,0
|
|
20230703,134400,561555110,8080,8080,8080,8080,0
|
|
20230703,134300,561555110,8080,8080,8080,8080,4
|
|
20230703,134200,561522790,8080,8080,8080,8080,25
|
|
20230703,134100,561320790,8090,8090,8090,8090,2
|
|
20230703,134000,561304610,8090,8090,8090,8090,8
|
|
20230703,133900,561239890,8090,8090,8090,8090,3
|
|
20230703,133800,561215620,8090,8090,8090,8090,4
|
|
20230703,133700,561183260,8090,8090,8090,8090,286
|
|
20230703,133600,558869520,8100,8100,8100,8100,2
|
|
20230703,133500,558853320,8100,8100,8100,8090,98
|
|
20230703,133400,558060360,8090,8090,8090,8090,0
|
|
20230703,133300,558060360,8090,8090,8090,8090,0
|
|
20230703,133200,558060360,8090,8090,8090,8090,0
|
|
20230703,133100,558060360,8090,8100,8110,8090,730
|
|
20230703,133000,552147290,8100,8100,8100,8100,5
|
|
20230703,132900,552106790,8090,8090,8090,8090,0
|
|
20230703,132800,552106790,8090,8090,8090,8090,11
|
|
20230703,132700,552017800,8090,8090,8090,8090,40
|
|
20230703,132600,551694200,8090,8090,8090,8090,0
|
|
20230703,132500,551694200,8090,8090,8090,8090,0
|
|
20230703,132400,551694200,8090,8090,8090,8090,0
|
|
20230703,132300,551694200,8090,8090,8090,8090,0
|
|
20230703,132200,551694200,8090,8090,8090,8090,0
|
|
20230703,132100,551694200,8090,8090,8090,8090,0
|
|
20230703,132000,551694200,8090,8090,8090,8090,0
|
|
20230703,131900,551694200,8090,8090,8090,8090,10
|
|
20230703,131800,551613300,8090,8090,8090,8090,0
|
|
20230703,131700,551613300,8090,8090,8090,8090,82
|
|
20230703,131600,550949920,8100,8100,8100,8100,10
|
|
20230703,131500,550868920,8100,8100,8100,8100,0
|
|
20230703,131400,550868920,8100,8100,8100,8100,0
|
|
20230703,131300,550868920,8100,8100,8100,8100,0
|
|
20230703,131200,550868920,8100,8100,8100,8100,0
|
|
20230703,131100,550868920,8100,8100,8100,8100,0
|
|
20230703,131000,550868920,8100,8090,8100,8090,13
|
|
20230703,130900,550763740,8090,8090,8090,8090,0
|
|
20230703,130800,550763740,8090,8090,8090,8090,0
|
|
20230703,130700,550763740,8090,8100,8100,8090,11
|
|
20230703,130600,550674650,8100,8100,8100,8100,35
|
|
20230703,130500,550391150,8100,8100,8100,8100,81
|
|
20230703,130400,549735050,8100,8090,8100,8090,52
|
|
20230703,130300,549313870,8090,8090,8090,8090,35
|
|
20230703,130200,549030720,8100,8100,8100,8100,0
|
|
20230703,130100,549030720,8100,8100,8100,8100,0
|
|
20230703,130000,549030720,8100,8100,8100,8100,0
|
|
20230703,125900,549030720,8100,8100,8100,8100,0
|
|
20230703,125800,549030720,8100,8100,8100,8100,4
|
|
20230703,125700,548998320,8100,8100,8100,8100,0
|
|
20230703,125600,548998320,8100,8100,8100,8100,0
|
|
20230703,125500,548998320,8100,8100,8100,8100,0
|
|
20230703,125400,548998320,8100,8100,8100,8100,0
|
|
20230703,125300,548998320,8100,8100,8100,8100,15
|
|
20230703,125200,548876820,8060,8060,8060,8060,0
|
|
20230703,125100,548876820,8060,8060,8060,8060,0
|
|
20230703,125000,548876820,8060,8060,8060,8060,0
|
|
20230703,124900,548876820,8060,8080,8080,8060,335
|
|
20230703,124800,546172580,8080,8080,8080,8080,0
|
|
20230703,124700,546172580,8080,8080,8080,8080,200
|
|
20230703,124600,544556580,8090,8090,8090,8090,0
|
|
20230703,124500,544556580,8090,8090,8090,8090,0
|
|
20230703,124400,544556580,8090,8090,8090,8090,56
|
|
20230703,124300,544103540,8100,8100,8100,8100,0
|
|
20230703,124200,544103540,8100,8100,8100,8100,1
|
|
20230703,124100,544095440,8090,8090,8090,8090,0
|
|
20230703,124000,544095440,8090,8090,8090,8090,0
|
|
20230703,123900,544095440,8090,8090,8090,8090,0
|
|
20230703,123800,544095440,8090,8090,8090,8090,5
|
|
20230703,123700,544054990,8090,8100,8100,8090,61
|
|
20230703,123600,543561490,8100,8100,8100,8100,0
|
|
20230703,123500,543561490,8100,8100,8100,8100,1
|
|
20230703,123400,543553390,8090,8090,8090,8090,49
|
|
20230703,123300,543156980,8090,8100,8100,8090,53
|
|
20230703,123200,542728200,8090,8090,8090,8090,0
|
|
20230703,123100,542728200,8090,8090,8090,8090,11
|
|
20230703,123000,542639210,8100,8100,8100,8100,0
|
|
20230703,122900,542639210,8100,8100,8100,8100,736
|
|
20230703,122800,536677610,8100,8100,8100,8100,0
|
|
20230703,122700,536677610,8100,8110,8110,8100,126
|
|
20230703,122600,535657000,8100,8100,8100,8100,21
|
|
20230703,122500,535486900,8100,8100,8100,8100,200
|
|
20230703,122400,533866900,8100,8100,8100,8100,0
|
|
20230703,122300,533866900,8100,8100,8100,8100,410
|
|
20230703,122200,530545900,8100,8100,8100,8100,172
|
|
20230703,122100,529152700,8100,8100,8100,8100,2
|
|
20230703,122000,529136500,8100,8100,8100,8100,0
|
|
20230703,121900,529136500,8100,8100,8100,8100,10
|
|
20230703,121800,529055500,8080,8080,8080,8080,0
|
|
20230703,121700,529055500,8080,8080,8080,8080,0
|
|
20230703,121600,529055500,8080,8080,8080,8080,0
|
|
20230703,121500,529055500,8080,8080,8080,8080,23
|
|
20230703,121400,528869660,8080,8080,8080,8080,0
|
|
20230703,121300,528869660,8080,8100,8100,8080,286
|
|
20230703,121200,526556340,8100,8100,8100,8100,0
|
|
20230703,121100,526556340,8100,8100,8100,8100,0
|
|
20230703,121000,526556340,8100,8100,8100,8100,178
|
|
20230703,120900,525114540,8100,8100,8100,8100,0
|
|
20230703,120800,525114540,8100,8100,8100,8100,0
|
|
20230703,120700,525114540,8100,8100,8100,8100,1
|
|
20230703,120600,525106440,8090,8090,8090,8090,10
|
|
20230703,120500,525025540,8110,8110,8110,8110,0
|
|
20230703,120400,525025540,8110,8100,8110,8100,598
|
|
20230703,120300,520176650,8110,8110,8110,8110,0
|
|
20230703,120200,520176650,8110,8110,8110,8110,0
|
|
20230703,120100,520176650,8110,8110,8110,8110,0
|
|
20230703,120000,520176650,8110,8110,8110,8110,0
|
|
20230703,115900,520176650,8110,8110,8110,8110,0
|
|
20230703,115800,520176650,8110,8110,8110,8110,0
|
|
20230703,115700,520176650,8110,8110,8110,8110,0
|
|
20230703,115600,520176650,8110,8110,8110,8110,0
|
|
20230703,115500,520176650,8110,8080,8110,8080,2
|
|
20230703,115400,520160460,8110,8110,8110,8110,30
|
|
20230703,115300,519917160,8110,8110,8110,8110,0
|
|
20230703,115200,519917160,8110,8110,8110,8110,0
|
|
20230703,115100,519917160,8110,8110,8110,8110,0
|
|
20230703,115000,519917160,8110,8110,8110,8110,1
|
|
20230703,114900,519909050,8110,8110,8110,8110,0
|
|
20230703,114800,519909050,8110,8110,8110,8110,0
|
|
20230703,114700,519909050,8110,8110,8110,8110,25
|
|
20230703,114600,519706300,8110,8110,8110,8110,0
|
|
20230703,114500,519706300,8110,8110,8110,8110,0
|
|
20230703,114400,519706300,8110,8110,8110,8110,0
|
|
20230703,114300,519706300,8110,8110,8110,8110,200
|
|
20230703,114200,518084300,8110,8110,8110,8110,0
|
|
20230703,114100,518084300,8110,8110,8110,8110,1
|
|
20230703,114000,518076190,8080,8080,8080,8080,60
|
|
20230703,113900,517591390,8100,8100,8100,8100,10
|
|
20230703,113800,517510390,8110,8100,8110,8100,15
|
|
20230703,113700,517388880,8090,8090,8090,8090,52
|
|
20230703,113600,516968200,8090,8090,8090,8090,100
|
|
20230703,113500,516159200,8090,8090,8090,8090,120
|
|
20230703,113400,515188400,8090,8090,8090,8090,0
|
|
20230703,113300,515188400,8090,8090,8090,8090,6
|
|
20230703,113200,515139860,8090,8090,8090,8090,20
|
|
20230703,113100,514978060,8090,8090,8090,8090,0
|
|
20230703,113000,514978060,8090,8090,8090,8090,0
|
|
20230703,112900,514978060,8090,8090,8090,8090,0
|
|
20230703,112800,514978060,8090,8050,8090,8050,354
|
|
20230703,112700,512125120,8050,8050,8050,8050,0
|
|
20230703,112600,512125120,8050,8050,8060,8050,1896
|
|
20230703,112500,496843400,8050,8050,8050,8050,205
|
|
20230703,112400,495193150,8050,8070,8070,8050,1000
|
|
20230703,112300,487140850,8080,8090,8100,8080,111
|
|
20230703,112200,486243850,8080,8080,8080,8080,269
|
|
20230703,112100,484070330,8080,8080,8080,8080,0
|
|
20230703,112000,484070330,8080,8080,8080,8080,30
|
|
20230703,111900,483827930,8090,8090,8090,8090,44
|
|
20230703,111800,483471970,8090,8090,8090,8090,0
|
|
20230703,111700,483471970,8090,8100,8100,8090,153
|
|
20230703,111600,482233890,8100,8100,8100,8100,151
|
|
20230703,111500,481010790,8100,8100,8100,8100,0
|
|
20230703,111400,481010790,8100,8100,8100,8100,1
|
|
20230703,111300,481002690,8100,8100,8100,8100,0
|
|
20230703,111200,481002690,8100,8100,8100,8100,437
|
|
20230703,111100,477462990,8100,8110,8110,8100,343
|
|
20230703,111000,474682310,8110,8110,8110,8110,106
|
|
20230703,110900,473822650,8110,8110,8110,8110,26
|
|
20230703,110800,473611790,8110,8110,8110,8100,123
|
|
20230703,110700,472614320,8120,8130,8130,8120,903
|
|
20230703,110600,465274260,8140,8150,8150,8140,676
|
|
20230703,110500,459771610,8150,8150,8150,8150,559
|
|
20230703,110400,455215760,8150,8150,8150,8150,235
|
|
20230703,110300,453300510,8160,8150,8160,8150,110
|
|
20230703,110200,452403010,8150,8150,8150,8150,1
|
|
20230703,110100,452394860,8160,8160,8160,8160,0
|
|
20230703,110000,452394860,8160,8160,8160,8160,10
|
|
20230703,105900,452313260,8150,8150,8160,8150,500
|
|
20230703,105800,448237260,8150,8150,8150,8150,0
|
|
20230703,105700,448237260,8150,8150,8150,8150,5
|
|
20230703,105600,448196510,8150,8150,8150,8150,624
|
|
20230703,105500,443110910,8150,8160,8160,8150,103
|
|
20230703,105400,442270450,8150,8150,8150,8150,0
|
|
20230703,105300,442270450,8150,8150,8150,8150,1
|
|
20230703,105200,442262300,8150,8150,8150,8150,0
|
|
20230703,105100,442262300,8150,8150,8150,8150,0
|
|
20230703,105000,442262300,8150,8150,8150,8150,0
|
|
20230703,104900,442262300,8150,8170,8170,8150,24
|
|
20230703,104800,442066360,8170,8170,8170,8170,0
|
|
20230703,104700,442066360,8170,8170,8170,8170,151
|
|
20230703,104600,440832690,8170,8180,8180,8170,29
|
|
20230703,104500,440595750,8170,8150,8170,8150,443
|
|
20230703,104400,436984600,8140,8140,8140,8140,0
|
|
20230703,104300,436984600,8140,8140,8140,8140,60
|
|
20230703,104200,436496200,8140,8140,8140,8140,12
|
|
20230703,104100,436398520,8130,8140,8140,8130,12
|
|
20230703,104000,436300950,8130,8130,8130,8130,781
|
|
20230703,103900,429951420,8130,8140,8170,8130,144
|
|
20230703,103800,428779740,8180,8170,8180,8140,1215
|
|
20230703,103700,418843180,8130,8200,8200,8130,1555
|
|
20230703,103600,406122870,8210,8220,8220,8200,4011
|
|
20230703,103500,373218660,8220,8230,8230,8210,1464
|
|
20230703,103400,361183480,8230,8210,8230,8200,1128
|
|
20230703,103300,351909840,8200,8210,8220,8190,4339
|
|
20230703,103200,316318870,8220,8250,8250,8210,1603
|
|
20230703,103100,303139400,8250,8250,8270,8200,9874
|
|
20230703,103000,221719860,8250,8130,8300,8130,6325
|
|
20230703,102900,169814690,8130,8120,8130,8120,242
|
|
20230703,102800,167847400,8100,8080,8120,8080,2858
|
|
20230703,102700,144715470,8080,8080,8080,8080,0
|
|
20230703,102600,144715470,8080,8080,8080,8080,0
|
|
20230703,102500,144715470,8080,8050,8080,8050,1177
|
|
20230703,102400,135224880,8050,8050,8050,8050,0
|
|
20230703,102300,135224880,8050,8050,8050,8050,0
|
|
20230703,102200,135224880,8050,8050,8050,8050,3
|
|
20230703,102100,135200730,8050,8050,8050,8050,0
|
|
20230703,102000,135200730,8050,8050,8050,8050,2
|
|
20230703,101900,135184630,8050,8050,8050,8050,2
|
|
20230703,101800,135168530,8050,8050,8050,8050,1
|
|
20230703,101700,135160480,8030,8040,8040,8030,85
|
|
20230703,101600,134477130,8050,8050,8050,8050,0
|
|
20230703,101500,134477130,8050,8050,8050,8050,1
|
|
20230703,101400,134469080,8040,8040,8040,8040,0
|
|
20230703,101300,134469080,8040,8040,8040,8040,1
|
|
20230703,101200,134461040,8040,8040,8040,8040,1
|
|
20230703,101100,134453000,8040,8040,8040,8040,0
|
|
20230703,101000,134453000,8040,8040,8040,8040,4
|
|
20230703,100900,134420840,8040,8040,8040,8040,100
|
|
20230703,100800,133616840,8040,8040,8040,8040,0
|
|
20230703,100700,133616840,8040,8040,8040,8040,1653
|
|
20230703,100600,120326720,8040,8060,8060,8040,536
|
|
20230703,100500,116017040,8060,8060,8060,8060,0
|
|
20230703,100400,116017040,8060,8060,8060,8060,11
|
|
20230703,100300,115928380,8040,8040,8040,8040,29
|
|
20230703,100200,115695220,8040,8040,8040,8040,87
|
|
20230703,100100,114995740,8040,8040,8040,8040,35
|
|
20230703,100000,114714340,8050,8050,8050,8050,83
|
|
20230703,095900,114046190,8050,8050,8050,8050,7
|
|
20230703,095800,113989840,8050,8050,8050,8050,0
|
|
20230703,095700,113989840,8050,8050,8050,8050,2
|
|
20230703,095600,113973740,8050,8050,8050,8050,1
|
|
20230703,095500,113965690,8050,8050,8050,8050,500
|
|
20230703,095400,109940690,8070,8070,8070,8070,0
|
|
20230703,095300,109940690,8070,8050,8070,8050,12
|
|
20230703,095200,109843950,8050,8050,8050,8050,1
|
|
20230703,095100,109835900,8050,8050,8050,8050,30
|
|
20230703,095000,109594400,8070,8050,8070,8050,5
|
|
20230703,094900,109554130,8070,8050,8070,8050,33
|
|
20230703,094800,109287840,8050,8070,8070,8050,2
|
|
20230703,094700,109271720,8040,8070,8070,8040,423
|
|
20230703,094600,105867200,8080,8080,8080,8080,10
|
|
20230703,094500,105786400,8080,8060,8080,8060,224
|
|
20230703,094400,103979710,8070,8070,8070,8070,2
|
|
20230703,094300,103963570,8060,8060,8070,8060,207
|
|
20230703,094200,102293100,8070,8070,8070,8070,1392
|
|
20230703,094100,91059660,8060,8060,8070,8060,563
|
|
20230703,094000,86519470,8050,8050,8060,8050,360
|
|
20230703,093900,83618410,8050,8050,8050,8050,2
|
|
20230703,093800,83602310,8030,8050,8050,8030,35
|
|
20230703,093700,83320660,8050,8050,8050,8030,134
|
|
20230703,093600,82242000,8050,8050,8050,8050,2
|
|
20230703,093500,82225900,8040,8050,8050,8040,123
|
|
20230703,093400,81236900,8040,8040,8050,8020,540
|
|
20230703,093300,76897310,8030,8030,8030,8030,1189
|
|
20230703,093200,67349640,8020,8030,8030,8020,131
|
|
20230703,093100,66299010,8020,8020,8030,8020,1179
|
|
20230703,093000,56841340,8020,8000,8020,8000,7
|
|
20230703,092900,56785320,8000,8020,8020,8000,192
|
|
20230703,092800,55248880,8030,8030,8030,8030,0
|
|
20230703,092700,55248880,8030,8030,8030,8030,1
|
|
20230703,092600,55240850,8020,8000,8020,8000,94
|
|
20230703,092500,54487560,8000,8020,8020,8000,15
|
|
20230703,092400,54367540,8000,8000,8000,8000,100
|
|
20230703,092300,53567540,8030,8030,8030,8030,0
|
|
20230703,092200,53567540,8030,8030,8030,8030,0
|
|
20230703,092100,53567540,8030,8030,8030,8030,0
|
|
20230703,092000,53567540,8030,8000,8030,8000,102
|
|
20230703,091900,52751510,8030,8020,8030,8020,8
|
|
20230703,091800,52687280,8030,8030,8040,8030,228
|
|
20230703,091700,50855550,8030,7990,8030,7990,2575
|
|
20230703,091600,30276180,7990,7990,7990,7990,476
|
|
20230703,091500,26472940,7980,7980,7980,7980,43
|
|
20230703,091400,26129800,7980,7970,7980,7970,451
|
|
20230703,091300,22534620,7970,7970,7970,7970,355
|
|
20230703,091200,19705270,7970,7970,7970,7970,41
|
|
20230703,091100,19378500,7950,7980,7980,7950,293
|
|
20230703,091000,17045660,7980,7990,7990,7980,41
|
|
20230703,090900,16718470,7980,8000,8000,7980,234
|
|
20230703,090800,14848510,8000,7990,8000,7990,3
|
|
20230703,090700,14824520,8000,7990,8000,7990,81
|
|
20230703,090600,14177320,7990,7980,7990,7980,74
|
|
20230703,090500,13586790,7980,7980,7980,7980,19
|
|
20230703,090400,13435170,7980,7960,7980,7960,219
|
|
20230703,090300,11689820,7960,7950,7960,7950,23
|
|
20230703,090200,11506950,7950,7950,7950,7950,31
|
|
20230703,090100,11260500,7950,7920,7950,7910,640
|
|
20230703,090000,6194700,7950,7900,7950,7900,784
|