659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,195600,206775140,8600,8600,8600,8600,855
|
|
20230703,195500,206775140,8600,8600,8600,8600,0
|
|
20230703,195400,206775140,8600,8600,8600,8600,0
|
|
20230703,195300,206775140,8600,8600,8600,8600,0
|
|
20230703,195200,206775140,8600,8600,8600,8600,0
|
|
20230703,195100,206775140,8600,8600,8600,8600,0
|
|
20230703,195000,206775140,8600,8600,8600,8600,0
|
|
20230703,194900,206775140,8600,8600,8600,8600,0
|
|
20230703,194800,206775140,8600,8600,8600,8600,0
|
|
20230703,194700,206775140,8600,8600,8600,8600,0
|
|
20230703,194600,206775140,8600,8600,8600,8600,0
|
|
20230703,194500,206775140,8600,8600,8600,8600,0
|
|
20230703,194400,206775140,8600,8600,8600,8600,0
|
|
20230703,194300,206775140,8600,8600,8600,8600,0
|
|
20230703,194200,206775140,8600,8600,8600,8600,0
|
|
20230703,194100,206775140,8600,8600,8600,8600,0
|
|
20230703,194000,206775140,8600,8600,8600,8600,0
|
|
20230703,193900,206775140,8600,8600,8600,8600,0
|
|
20230703,193800,206775140,8600,8600,8600,8600,0
|
|
20230703,193700,206775140,8600,8600,8600,8600,0
|
|
20230703,193600,206775140,8600,8600,8600,8600,0
|
|
20230703,193500,206775140,8600,8600,8600,8600,0
|
|
20230703,193400,206775140,8600,8600,8600,8600,0
|
|
20230703,193300,206775140,8600,8600,8600,8600,0
|
|
20230703,193200,206775140,8600,8600,8600,8600,0
|
|
20230703,193100,206775140,8600,8600,8600,8600,0
|
|
20230703,193000,206775140,8600,8600,8600,8600,0
|
|
20230703,192900,206775140,8600,8600,8600,8600,0
|
|
20230703,192800,206775140,8600,8600,8600,8600,0
|
|
20230703,192700,206775140,8600,8600,8600,8600,0
|
|
20230703,192600,206775140,8600,8600,8600,8600,855
|
|
20230703,192500,206775140,8600,8600,8600,8600,0
|
|
20230703,192400,206775140,8600,8600,8600,8600,0
|
|
20230703,192300,206775140,8600,8600,8600,8600,0
|
|
20230703,192200,206775140,8600,8600,8600,8600,0
|
|
20230703,192100,206775140,8600,8600,8600,8600,0
|
|
20230703,192000,206775140,8600,8600,8600,8600,0
|
|
20230703,191900,206775140,8600,8600,8600,8600,0
|
|
20230703,191800,206775140,8600,8600,8600,8600,0
|
|
20230703,191700,206775140,8600,8600,8600,8600,0
|
|
20230703,191600,206775140,8600,8600,8600,8600,0
|
|
20230703,191500,206775140,8600,8600,8600,8600,0
|
|
20230703,191400,206775140,8600,8600,8600,8600,0
|
|
20230703,191300,206775140,8600,8600,8600,8600,0
|
|
20230703,191200,206775140,8600,8600,8600,8600,0
|
|
20230703,191100,206775140,8600,8600,8600,8600,0
|
|
20230703,191000,206775140,8600,8600,8600,8600,0
|
|
20230703,190900,206775140,8600,8600,8600,8600,0
|
|
20230703,190800,206775140,8600,8600,8600,8600,0
|
|
20230703,190700,206775140,8600,8600,8600,8600,0
|
|
20230703,190600,206775140,8600,8600,8600,8600,0
|
|
20230703,190500,206775140,8600,8600,8600,8600,0
|
|
20230703,190400,206775140,8600,8600,8600,8600,0
|
|
20230703,190300,206775140,8600,8600,8600,8600,0
|
|
20230703,190200,206775140,8600,8600,8600,8600,0
|
|
20230703,190100,206775140,8600,8600,8600,8600,0
|
|
20230703,190000,206775140,8600,8600,8600,8600,0
|
|
20230703,185900,206775140,8600,8600,8600,8600,0
|
|
20230703,185800,206775140,8600,8600,8600,8600,0
|
|
20230703,185700,206775140,8600,8600,8600,8600,0
|
|
20230703,185600,206775140,8600,8600,8600,8600,855
|
|
20230703,185500,206775140,8600,8600,8600,8600,0
|
|
20230703,185400,206775140,8600,8600,8600,8600,0
|
|
20230703,185300,206775140,8600,8600,8600,8600,0
|
|
20230703,185200,206775140,8600,8600,8600,8600,0
|
|
20230703,185100,206775140,8600,8600,8600,8600,0
|
|
20230703,185000,206775140,8600,8600,8600,8600,0
|
|
20230703,184900,206775140,8600,8600,8600,8600,0
|
|
20230703,184800,206775140,8600,8600,8600,8600,0
|
|
20230703,184700,206775140,8600,8600,8600,8600,0
|
|
20230703,184600,206775140,8600,8600,8600,8600,0
|
|
20230703,184500,206775140,8600,8600,8600,8600,0
|
|
20230703,184400,206775140,8600,8600,8600,8600,0
|
|
20230703,184300,206775140,8600,8600,8600,8600,0
|
|
20230703,184200,206775140,8600,8600,8600,8600,0
|
|
20230703,184100,206775140,8600,8600,8600,8600,0
|
|
20230703,184000,206775140,8600,8600,8600,8600,0
|
|
20230703,183900,206775140,8600,8600,8600,8600,0
|
|
20230703,183800,206775140,8600,8600,8600,8600,0
|
|
20230703,183700,206775140,8600,8600,8600,8600,0
|
|
20230703,183600,206775140,8600,8600,8600,8600,0
|
|
20230703,183500,206775140,8600,8600,8600,8600,0
|
|
20230703,183400,206775140,8600,8600,8600,8600,0
|
|
20230703,183300,206775140,8600,8600,8600,8600,0
|
|
20230703,183200,206775140,8600,8600,8600,8600,0
|
|
20230703,183100,206775140,8600,8600,8600,8600,0
|
|
20230703,183000,206775140,8600,8600,8600,8600,0
|
|
20230703,182900,206775140,8600,8600,8600,8600,0
|
|
20230703,182800,206775140,8600,8600,8600,8600,0
|
|
20230703,182700,206775140,8600,8600,8600,8600,0
|
|
20230703,182600,206775140,8600,8600,8600,8600,855
|
|
20230703,182500,206775140,8600,8600,8600,8600,0
|
|
20230703,182400,206775140,8600,8600,8600,8600,0
|
|
20230703,182300,206775140,8600,8600,8600,8600,0
|
|
20230703,182200,206775140,8600,8600,8600,8600,0
|
|
20230703,182100,206775140,8600,8600,8600,8600,0
|
|
20230703,182000,206775140,8600,8600,8600,8600,0
|
|
20230703,181900,206775140,8600,8600,8600,8600,0
|
|
20230703,181800,206775140,8600,8600,8600,8600,0
|
|
20230703,181700,206775140,8600,8600,8600,8600,0
|
|
20230703,181600,206775140,8600,8600,8600,8600,0
|
|
20230703,181500,206775140,8600,8600,8600,8600,0
|
|
20230703,181400,206775140,8600,8600,8600,8600,0
|
|
20230703,181300,206775140,8600,8600,8600,8600,0
|
|
20230703,181200,206775140,8600,8600,8600,8600,0
|
|
20230703,181100,206775140,8600,8600,8600,8600,0
|
|
20230703,181000,206775140,8600,8600,8600,8600,0
|
|
20230703,180900,206775140,8600,8600,8600,8600,0
|
|
20230703,180800,206775140,8600,8600,8600,8600,0
|
|
20230703,180700,206775140,8600,8600,8600,8600,0
|
|
20230703,180600,206775140,8600,8600,8600,8600,0
|
|
20230703,180500,206775140,8600,8600,8600,8600,0
|
|
20230703,180400,206775140,8600,8600,8600,8600,0
|
|
20230703,180300,206775140,8600,8600,8600,8600,0
|
|
20230703,180200,206775140,8600,8600,8600,8600,0
|
|
20230703,180100,206775140,8600,8600,8600,8600,0
|
|
20230703,180000,206775140,8600,8600,8600,8600,0
|
|
20230703,175900,206775140,8600,8600,8600,8600,0
|
|
20230703,175800,206775140,8600,8600,8600,8600,0
|
|
20230703,175700,206775140,8600,8600,8600,8600,0
|
|
20230703,175600,206775140,8600,8600,8600,8600,855
|
|
20230703,175500,206775140,8600,8600,8600,8600,0
|
|
20230703,175400,206775140,8600,8600,8600,8600,0
|
|
20230703,175300,206775140,8600,8600,8600,8600,0
|
|
20230703,175200,206775140,8600,8600,8600,8600,0
|
|
20230703,175100,206775140,8600,8600,8600,8600,0
|
|
20230703,175000,206775140,8600,8600,8600,8600,0
|
|
20230703,174900,206775140,8600,8600,8600,8600,0
|
|
20230703,174800,206775140,8600,8600,8600,8600,0
|
|
20230703,174700,206775140,8600,8600,8600,8600,0
|
|
20230703,174600,206775140,8600,8600,8600,8600,0
|
|
20230703,174500,206775140,8600,8600,8600,8600,0
|
|
20230703,174400,206775140,8600,8600,8600,8600,0
|
|
20230703,174300,206775140,8600,8600,8600,8600,0
|
|
20230703,174200,206775140,8600,8600,8600,8600,0
|
|
20230703,174100,206775140,8600,8600,8600,8600,0
|
|
20230703,174000,206775140,8600,8600,8600,8600,0
|
|
20230703,173900,206775140,8600,8600,8600,8600,0
|
|
20230703,173800,206775140,8600,8600,8600,8600,0
|
|
20230703,173700,206775140,8600,8600,8600,8600,0
|
|
20230703,173600,206775140,8600,8600,8600,8600,0
|
|
20230703,173500,206775140,8600,8600,8600,8600,0
|
|
20230703,173400,206775140,8600,8600,8600,8600,0
|
|
20230703,173300,206775140,8600,8600,8600,8600,0
|
|
20230703,173200,206775140,8600,8600,8600,8600,0
|
|
20230703,173100,206775140,8600,8600,8600,8600,0
|
|
20230703,173000,206775140,8600,8600,8600,8600,0
|
|
20230703,172900,206775140,8600,8600,8600,8600,0
|
|
20230703,172800,206775140,8600,8600,8600,8600,0
|
|
20230703,172700,206775140,8600,8600,8600,8600,0
|
|
20230703,172600,206775140,8600,8600,8600,8600,855
|
|
20230703,172500,206775140,8600,8600,8600,8600,0
|
|
20230703,172400,206775140,8600,8600,8600,8600,0
|
|
20230703,172300,206775140,8600,8600,8600,8600,0
|
|
20230703,172200,206775140,8600,8600,8600,8600,0
|
|
20230703,172100,206775140,8600,8600,8600,8600,0
|
|
20230703,172000,206775140,8600,8600,8600,8600,0
|
|
20230703,171900,206775140,8600,8600,8600,8600,0
|
|
20230703,171800,206775140,8600,8600,8600,8600,0
|
|
20230703,171700,206775140,8600,8600,8600,8600,0
|
|
20230703,171600,206775140,8600,8600,8600,8600,0
|
|
20230703,171500,206775140,8600,8600,8600,8600,0
|
|
20230703,171400,206775140,8600,8600,8600,8600,0
|
|
20230703,171300,206775140,8600,8600,8600,8600,0
|
|
20230703,171200,206775140,8600,8600,8600,8600,0
|
|
20230703,171100,206775140,8600,8600,8600,8600,0
|
|
20230703,171000,206775140,8600,8600,8600,8600,0
|
|
20230703,170900,206775140,8600,8600,8600,8600,0
|
|
20230703,170800,206775140,8600,8600,8600,8600,0
|
|
20230703,170700,206775140,8600,8600,8600,8600,0
|
|
20230703,170600,206775140,8600,8600,8600,8600,0
|
|
20230703,170500,206775140,8600,8600,8600,8600,0
|
|
20230703,170400,206775140,8600,8600,8600,8600,0
|
|
20230703,170300,206775140,8600,8600,8600,8600,0
|
|
20230703,170200,206775140,8600,8600,8600,8600,0
|
|
20230703,170100,206775140,8600,8600,8600,8600,0
|
|
20230703,170000,206775140,8600,8600,8600,8600,0
|
|
20230703,165900,206775140,8600,8600,8600,8600,0
|
|
20230703,165800,206775140,8600,8600,8600,8600,0
|
|
20230703,165700,206775140,8600,8600,8600,8600,0
|
|
20230703,165600,206775140,8600,8600,8600,8600,855
|
|
20230703,165500,206775140,8600,8600,8600,8600,0
|
|
20230703,165400,206775140,8600,8600,8600,8600,0
|
|
20230703,165300,206775140,8600,8600,8600,8600,0
|
|
20230703,165200,206775140,8600,8600,8600,8600,0
|
|
20230703,165100,206775140,8600,8600,8600,8600,0
|
|
20230703,165000,206775140,8600,8600,8600,8600,0
|
|
20230703,164900,206775140,8600,8600,8600,8600,0
|
|
20230703,164800,206775140,8600,8600,8600,8600,0
|
|
20230703,164700,206775140,8600,8600,8600,8600,0
|
|
20230703,164600,206775140,8600,8600,8600,8600,0
|
|
20230703,164500,206775140,8600,8600,8600,8600,0
|
|
20230703,164400,206775140,8600,8600,8600,8600,0
|
|
20230703,164300,206775140,8600,8600,8600,8600,0
|
|
20230703,164200,206775140,8600,8600,8600,8600,0
|
|
20230703,164100,206775140,8600,8600,8600,8600,0
|
|
20230703,164000,206775140,8600,8600,8600,8600,0
|
|
20230703,163900,206775140,8600,8600,8600,8600,0
|
|
20230703,163800,206775140,8600,8600,8600,8600,0
|
|
20230703,163700,206775140,8600,8600,8600,8600,0
|
|
20230703,163600,206775140,8600,8600,8600,8600,0
|
|
20230703,163500,206775140,8600,8600,8600,8600,0
|
|
20230703,163400,206775140,8600,8600,8600,8600,0
|
|
20230703,163300,206775140,8600,8600,8600,8600,0
|
|
20230703,163200,206775140,8600,8600,8600,8600,0
|
|
20230703,163100,206775140,8600,8600,8600,8600,0
|
|
20230703,163000,206775140,8600,8600,8600,8600,0
|
|
20230703,162900,206775140,8600,8600,8600,8600,0
|
|
20230703,162800,206775140,8600,8600,8600,8600,0
|
|
20230703,162700,206775140,8600,8600,8600,8600,0
|
|
20230703,162600,206775140,8600,8600,8600,8600,855
|
|
20230703,162500,206775140,8600,8600,8600,8600,0
|
|
20230703,162400,206775140,8600,8600,8600,8600,0
|
|
20230703,162300,206775140,8600,8600,8600,8600,0
|
|
20230703,162200,206775140,8600,8600,8600,8600,0
|
|
20230703,162100,206775140,8600,8600,8600,8600,0
|
|
20230703,162000,206775140,8600,8600,8600,8600,0
|
|
20230703,161900,206775140,8600,8600,8600,8600,0
|
|
20230703,161800,206775140,8600,8600,8600,8600,0
|
|
20230703,161700,206775140,8600,8600,8600,8600,0
|
|
20230703,161600,206775140,8600,8600,8600,8600,0
|
|
20230703,161500,206775140,8600,8600,8600,8600,0
|
|
20230703,161400,206775140,8600,8600,8600,8600,0
|
|
20230703,161300,206775140,8600,8600,8600,8600,0
|
|
20230703,161200,206775140,8600,8600,8600,8600,0
|
|
20230703,161100,206775140,8600,8600,8600,8600,0
|
|
20230703,161000,206775140,8600,8600,8600,8600,0
|
|
20230703,160900,206775140,8600,8600,8600,8600,0
|
|
20230703,160800,206775140,8600,8600,8600,8600,0
|
|
20230703,160700,206775140,8600,8600,8600,8600,0
|
|
20230703,160600,206775140,8600,8600,8600,8600,0
|
|
20230703,160500,206775140,8600,8600,8600,8600,0
|
|
20230703,160400,206775140,8600,8600,8600,8600,0
|
|
20230703,160300,206775140,8600,8600,8600,8600,0
|
|
20230703,160200,206775140,8600,8600,8600,8600,0
|
|
20230703,160100,206775140,8600,8600,8600,8600,0
|
|
20230703,160000,206775140,8600,8600,8600,8600,0
|
|
20230703,155900,206775140,8600,8600,8600,8600,0
|
|
20230703,155800,206775140,8600,8600,8600,8600,0
|
|
20230703,155700,206775140,8600,8600,8600,8600,0
|
|
20230703,155600,206775140,8600,8600,8600,8600,855
|
|
20230703,155500,206775140,8600,8600,8600,8600,0
|
|
20230703,155400,206775140,8600,8600,8600,8600,0
|
|
20230703,155300,206775140,8600,8600,8600,8600,0
|
|
20230703,155200,206775140,8600,8600,8600,8600,0
|
|
20230703,155100,206775140,8600,8600,8600,8600,0
|
|
20230703,155000,206775140,8600,8600,8600,8600,0
|
|
20230703,154900,206775140,8600,8600,8600,8600,0
|
|
20230703,154800,206775140,8600,8600,8600,8600,0
|
|
20230703,154700,206775140,8600,8600,8600,8600,0
|
|
20230703,154600,206775140,8600,8600,8600,8600,0
|
|
20230703,154500,206775140,8600,8600,8600,8600,0
|
|
20230703,154400,206775140,8600,8600,8600,8600,0
|
|
20230703,154300,206775140,8600,8600,8600,8600,0
|
|
20230703,154200,206775140,8600,8600,8600,8600,0
|
|
20230703,154100,206775140,8600,8600,8600,8600,0
|
|
20230703,154000,206775140,8600,8600,8600,8600,0
|
|
20230703,153900,206775140,8600,8600,8600,8600,0
|
|
20230703,153800,206775140,8600,8600,8600,8600,0
|
|
20230703,153700,206775140,8600,8600,8600,8600,0
|
|
20230703,153600,206775140,8600,8600,8600,8600,0
|
|
20230703,153500,206775140,8600,8600,8600,8600,0
|
|
20230703,153400,206775140,8600,8600,8600,8600,0
|
|
20230703,153300,206775140,8600,8600,8600,8600,0
|
|
20230703,153200,206775140,8600,8600,8600,8600,0
|
|
20230703,153100,206775140,8600,8600,8600,8600,0
|
|
20230703,153000,206775140,8600,8600,8600,8600,855
|
|
20230703,152900,199422140,8570,8570,8570,8570,0
|
|
20230703,152800,199422140,8570,8570,8570,8570,0
|
|
20230703,152700,199422140,8570,8570,8570,8570,0
|
|
20230703,152600,199422140,8570,8570,8570,8570,0
|
|
20230703,152500,199422140,8570,8570,8570,8570,0
|
|
20230703,152400,199422140,8570,8570,8570,8570,0
|
|
20230703,152300,199422140,8570,8570,8570,8570,0
|
|
20230703,152200,199422140,8570,8570,8570,8570,0
|
|
20230703,152100,199422140,8570,8570,8570,8570,0
|
|
20230703,152000,199422140,8570,8570,8570,8570,0
|
|
20230703,151900,199422140,8570,8530,8570,8520,1342
|
|
20230703,151800,187967900,8520,8530,8530,8520,320
|
|
20230703,151700,185239710,8530,8520,8530,8520,117
|
|
20230703,151600,184242860,8530,8530,8530,8530,445
|
|
20230703,151500,180447010,8530,8530,8530,8530,0
|
|
20230703,151400,180447010,8530,8530,8530,8530,0
|
|
20230703,151300,180447010,8530,8530,8530,8530,0
|
|
20230703,151200,180447010,8530,8530,8530,8530,0
|
|
20230703,151100,180447010,8530,8530,8530,8530,1
|
|
20230703,151000,180438480,8530,8520,8530,8520,5
|
|
20230703,150900,180395860,8530,8530,8530,8530,1077
|
|
20230703,150800,171209050,8530,8530,8530,8530,0
|
|
20230703,150700,171209050,8530,8530,8530,8530,0
|
|
20230703,150600,171209050,8530,8530,8530,8530,3
|
|
20230703,150500,171183460,8530,8540,8540,8530,2421
|
|
20230703,150400,150511230,8540,8540,8540,8540,0
|
|
20230703,150300,150511230,8540,8540,8540,8540,0
|
|
20230703,150200,150511230,8540,8540,8540,8540,640
|
|
20230703,150100,145045630,8540,8540,8540,8540,654
|
|
20230703,150000,139460470,8540,8550,8550,8540,687
|
|
20230703,145900,133593420,8540,8540,8560,8540,201
|
|
20230703,145800,131876860,8550,8550,8550,8550,20
|
|
20230703,145700,131705860,8550,8550,8550,8550,0
|
|
20230703,145600,131705860,8550,8550,8550,8550,0
|
|
20230703,145500,131705860,8550,8560,8560,8550,42
|
|
20230703,145400,131346600,8560,8560,8560,8560,3
|
|
20230703,145300,131320920,8540,8540,8540,8540,0
|
|
20230703,145200,131320920,8540,8540,8540,8540,0
|
|
20230703,145100,131320920,8540,8540,8540,8540,0
|
|
20230703,145000,131320920,8540,8540,8540,8540,0
|
|
20230703,144900,131320920,8540,8560,8560,8540,120
|
|
20230703,144800,130295760,8560,8560,8560,8560,3
|
|
20230703,144700,130270080,8560,8560,8560,8560,44
|
|
20230703,144600,129893440,8570,8560,8570,8560,4
|
|
20230703,144500,129859190,8560,8560,8560,8560,3
|
|
20230703,144400,129833510,8540,8540,8540,8540,696
|
|
20230703,144300,123889670,8540,8540,8540,8540,0
|
|
20230703,144200,123889670,8540,8540,8540,8540,0
|
|
20230703,144100,123889670,8540,8540,8540,8540,20
|
|
20230703,144000,123718870,8540,8540,8540,8540,0
|
|
20230703,143900,123718870,8540,8540,8540,8540,3
|
|
20230703,143800,123693250,8540,8540,8540,8540,7
|
|
20230703,143700,123633470,8540,8540,8540,8540,20
|
|
20230703,143600,123462670,8540,8540,8540,8540,0
|
|
20230703,143500,123462670,8540,8540,8540,8540,0
|
|
20230703,143400,123462670,8540,8540,8540,8540,20
|
|
20230703,143300,123291870,8540,8540,8540,8540,0
|
|
20230703,143200,123291870,8540,8540,8540,8540,0
|
|
20230703,143100,123291870,8540,8540,8540,8540,0
|
|
20230703,143000,123291870,8540,8530,8540,8530,23
|
|
20230703,142900,123095480,8530,8530,8530,8530,16
|
|
20230703,142800,122959000,8540,8540,8540,8540,11
|
|
20230703,142700,122865060,8540,8540,8540,8540,19
|
|
20230703,142600,122702800,8530,8530,8530,8530,3
|
|
20230703,142500,122677210,8530,8530,8530,8530,14
|
|
20230703,142400,122557790,8540,8540,8540,8540,20
|
|
20230703,142300,122386990,8540,8540,8540,8540,0
|
|
20230703,142200,122386990,8540,8540,8540,8540,0
|
|
20230703,142100,122386990,8540,8540,8540,8540,0
|
|
20230703,142000,122386990,8540,8540,8540,8540,20
|
|
20230703,141900,122216190,8540,8540,8540,8540,0
|
|
20230703,141800,122216190,8540,8540,8540,8540,0
|
|
20230703,141700,122216190,8540,8540,8540,8540,31
|
|
20230703,141600,121951450,8540,8540,8540,8540,1
|
|
20230703,141500,121942910,8530,8530,8530,8530,3
|
|
20230703,141400,121917320,8540,8530,8540,8530,2
|
|
20230703,141300,121900250,8540,8540,8540,8540,30
|
|
20230703,141200,121644050,8540,8540,8540,8540,0
|
|
20230703,141100,121644050,8540,8540,8540,8540,1
|
|
20230703,141000,121635510,8530,8530,8530,8530,38
|
|
20230703,140900,121311370,8520,8520,8520,8520,0
|
|
20230703,140800,121311370,8520,8520,8520,8520,0
|
|
20230703,140700,121311370,8520,8530,8530,8520,28
|
|
20230703,140600,121072610,8530,8530,8530,8530,0
|
|
20230703,140500,121072610,8530,8530,8530,8530,0
|
|
20230703,140400,121072610,8530,8530,8530,8530,26
|
|
20230703,140300,120850830,8530,8530,8530,8530,20
|
|
20230703,140200,120680230,8530,8530,8530,8530,0
|
|
20230703,140100,120680230,8530,8530,8530,8530,0
|
|
20230703,140000,120680230,8530,8530,8530,8530,20
|
|
20230703,135900,120509630,8520,8520,8520,8520,17
|
|
20230703,135800,120364790,8530,8530,8530,8530,0
|
|
20230703,135700,120364790,8530,8530,8530,8530,0
|
|
20230703,135600,120364790,8530,8530,8530,8530,20
|
|
20230703,135500,120194190,8530,8530,8530,8530,0
|
|
20230703,135400,120194190,8530,8530,8530,8530,2
|
|
20230703,135300,120177130,8530,8530,8530,8530,19
|
|
20230703,135200,120015060,8520,8520,8520,8520,3
|
|
20230703,135100,119989500,8520,8520,8520,8520,3
|
|
20230703,135000,119963940,8520,8520,8520,8520,0
|
|
20230703,134900,119963940,8520,8530,8530,8520,174
|
|
20230703,134800,118480940,8530,8530,8530,8530,0
|
|
20230703,134700,118480940,8530,8530,8530,8530,3
|
|
20230703,134600,118455350,8540,8540,8540,8540,20
|
|
20230703,134500,118284550,8530,8530,8530,8530,0
|
|
20230703,134400,118284550,8530,8530,8530,8530,3
|
|
20230703,134300,118258960,8540,8540,8540,8540,20
|
|
20230703,134200,118088160,8530,8530,8530,8530,0
|
|
20230703,134100,118088160,8530,8530,8530,8530,3
|
|
20230703,134000,118062570,8530,8540,8540,8530,3
|
|
20230703,133900,118036970,8540,8530,8540,8530,48
|
|
20230703,133800,117627330,8530,8530,8530,8530,1
|
|
20230703,133700,117618800,8530,8530,8530,8530,0
|
|
20230703,133600,117618800,8530,8530,8530,8520,46
|
|
20230703,133500,117226580,8540,8540,8540,8540,0
|
|
20230703,133400,117226580,8540,8540,8540,8540,0
|
|
20230703,133300,117226580,8540,8540,8540,8540,70
|
|
20230703,133200,116628780,8540,8540,8540,8540,0
|
|
20230703,133100,116628780,8540,8540,8540,8540,0
|
|
20230703,133000,116628780,8540,8540,8540,8540,1
|
|
20230703,132900,116620240,8540,8540,8540,8540,20
|
|
20230703,132800,116449440,8530,8530,8530,8530,0
|
|
20230703,132700,116449440,8530,8530,8530,8530,15
|
|
20230703,132600,116321490,8520,8520,8520,8520,0
|
|
20230703,132500,116321490,8520,8520,8520,8520,0
|
|
20230703,132400,116321490,8520,8520,8520,8520,102
|
|
20230703,132300,115452450,8530,8530,8530,8530,0
|
|
20230703,132200,115452450,8530,8530,8530,8530,20
|
|
20230703,132100,115281850,8530,8560,8560,8530,2367
|
|
20230703,132000,95064430,8570,8570,8570,8570,0
|
|
20230703,131900,95064430,8570,8570,8570,8570,19
|
|
20230703,131800,94901600,8560,8560,8560,8560,0
|
|
20230703,131700,94901600,8560,8560,8560,8560,150
|
|
20230703,131600,93617600,8570,8570,8570,8570,20
|
|
20230703,131500,93446200,8570,8570,8570,8570,0
|
|
20230703,131400,93446200,8570,8570,8570,8570,0
|
|
20230703,131300,93446200,8570,8570,8570,8570,0
|
|
20230703,131200,93446200,8570,8570,8570,8570,20
|
|
20230703,131100,93274800,8570,8570,8570,8570,0
|
|
20230703,131000,93274800,8570,8570,8570,8570,0
|
|
20230703,130900,93274800,8570,8570,8570,8570,20
|
|
20230703,130800,93103400,8560,8560,8560,8560,252
|
|
20230703,130700,90946280,8570,8570,8570,8570,0
|
|
20230703,130600,90946280,8570,8570,8570,8570,7
|
|
20230703,130500,90886290,8570,8560,8570,8560,35
|
|
20230703,130400,90586490,8570,8570,8570,8570,0
|
|
20230703,130300,90586490,8570,8570,8570,8570,1
|
|
20230703,130200,90577920,8570,8570,8570,8570,20
|
|
20230703,130100,90406520,8570,8570,8570,8570,5
|
|
20230703,130000,90363670,8560,8560,8560,8560,3
|
|
20230703,125900,90337990,8560,8560,8560,8560,0
|
|
20230703,125800,90337990,8560,8560,8560,8560,0
|
|
20230703,125700,90337990,8560,8560,8560,8560,0
|
|
20230703,125600,90337990,8560,8560,8560,8560,77
|
|
20230703,125500,89678870,8570,8570,8570,8570,20
|
|
20230703,125400,89507470,8560,8560,8560,8560,3
|
|
20230703,125300,89481790,8560,8560,8560,8560,3
|
|
20230703,125200,89456110,8570,8570,8570,8570,20
|
|
20230703,125100,89284710,8560,8570,8570,8560,20
|
|
20230703,125000,89113460,8570,8570,8570,8570,0
|
|
20230703,124900,89113460,8570,8570,8570,8570,0
|
|
20230703,124800,89113460,8570,8570,8570,8570,20
|
|
20230703,124700,88942060,8560,8560,8560,8560,0
|
|
20230703,124600,88942060,8560,8560,8560,8560,3
|
|
20230703,124500,88916380,8560,8560,8560,8560,0
|
|
20230703,124400,88916380,8560,8560,8560,8560,0
|
|
20230703,124300,88916380,8560,8570,8570,8560,232
|
|
20230703,124200,86930420,8570,8570,8570,8570,15
|
|
20230703,124100,86801870,8570,8570,8570,8570,5
|
|
20230703,124000,86759020,8560,8570,8570,8560,184
|
|
20230703,123900,85183890,8580,8580,8580,8580,0
|
|
20230703,123800,85183890,8580,8580,8580,8580,20
|
|
20230703,123700,85012290,8570,8570,8570,8570,0
|
|
20230703,123600,85012290,8570,8570,8570,8570,0
|
|
20230703,123500,85012290,8570,8570,8570,8570,20
|
|
20230703,123400,84840890,8570,8570,8570,8570,0
|
|
20230703,123300,84840890,8570,8570,8570,8570,0
|
|
20230703,123200,84840890,8570,8570,8570,8570,0
|
|
20230703,123100,84840890,8570,8570,8570,8570,25
|
|
20230703,123000,84626640,8570,8570,8570,8570,100
|
|
20230703,122900,83769640,8570,8570,8570,8570,0
|
|
20230703,122800,83769640,8570,8570,8570,8570,20
|
|
20230703,122700,83598240,8570,8570,8570,8570,0
|
|
20230703,122600,83598240,8570,8570,8570,8570,0
|
|
20230703,122500,83598240,8570,8570,8570,8570,19
|
|
20230703,122400,83435410,8570,8570,8570,8570,0
|
|
20230703,122300,83435410,8570,8570,8570,8570,37
|
|
20230703,122200,83118320,8570,8570,8570,8570,0
|
|
20230703,122100,83118320,8570,8570,8570,8570,26
|
|
20230703,122000,82895500,8560,8560,8560,8560,0
|
|
20230703,121900,82895500,8560,8560,8560,8560,0
|
|
20230703,121800,82895500,8560,8560,8560,8560,0
|
|
20230703,121700,82895500,8560,8560,8560,8560,0
|
|
20230703,121600,82895500,8560,8570,8570,8560,345
|
|
20230703,121500,79942270,8580,8580,8580,8580,0
|
|
20230703,121400,79942270,8580,8570,8580,8570,35
|
|
20230703,121300,79642120,8580,8580,8580,8580,0
|
|
20230703,121200,79642120,8580,8580,8580,8580,1
|
|
20230703,121100,79633540,8580,8580,8580,8580,20
|
|
20230703,121000,79461940,8580,8580,8580,8580,0
|
|
20230703,120900,79461940,8580,8580,8580,8580,0
|
|
20230703,120800,79461940,8580,8580,8580,8580,69
|
|
20230703,120700,78869920,8580,8580,8580,8580,0
|
|
20230703,120600,78869920,8580,8580,8580,8580,0
|
|
20230703,120500,78869920,8580,8580,8580,8580,0
|
|
20230703,120400,78869920,8580,8580,8580,8580,20
|
|
20230703,120300,78698320,8580,8580,8580,8580,2
|
|
20230703,120200,78681160,8580,8580,8580,8580,16
|
|
20230703,120100,78543880,8580,8580,8580,8580,20
|
|
20230703,120000,78372280,8570,8570,8570,8570,0
|
|
20230703,115900,78372280,8570,8570,8570,8570,0
|
|
20230703,115800,78372280,8570,8570,8570,8570,2
|
|
20230703,115700,78355140,8570,8570,8570,8570,20
|
|
20230703,115600,78183740,8570,8570,8570,8570,0
|
|
20230703,115500,78183740,8570,8570,8570,8570,0
|
|
20230703,115400,78183740,8570,8570,8570,8570,20
|
|
20230703,115300,78012340,8570,8570,8570,8570,0
|
|
20230703,115200,78012340,8570,8570,8570,8570,1
|
|
20230703,115100,78003770,8570,8570,8570,8570,19
|
|
20230703,115000,77840940,8560,8560,8560,8560,100
|
|
20230703,114900,76984940,8570,8570,8570,8570,0
|
|
20230703,114800,76984940,8570,8570,8570,8570,0
|
|
20230703,114700,76984940,8570,8570,8570,8570,20
|
|
20230703,114600,76813540,8570,8570,8570,8570,0
|
|
20230703,114500,76813540,8570,8570,8570,8570,0
|
|
20230703,114400,76813540,8570,8570,8570,8570,20
|
|
20230703,114300,76642140,8570,8570,8570,8570,0
|
|
20230703,114200,76642140,8570,8570,8570,8570,2
|
|
20230703,114100,76625000,8570,8570,8570,8570,0
|
|
20230703,114000,76625000,8570,8570,8570,8570,20
|
|
20230703,113900,76453600,8570,8580,8580,8570,328
|
|
20230703,113800,73641860,8590,8590,8590,8590,1
|
|
20230703,113700,73633270,8600,8590,8600,8590,23
|
|
20230703,113600,73435500,8590,8590,8590,8590,3
|
|
20230703,113500,73409730,8590,8590,8590,8590,10
|
|
20230703,113400,73323830,8600,8600,8600,8600,19
|
|
20230703,113300,73160430,8600,8600,8600,8600,0
|
|
20230703,113200,73160430,8600,8600,8600,8600,0
|
|
20230703,113100,73160430,8600,8600,8600,8600,0
|
|
20230703,113000,73160430,8600,8600,8600,8600,20
|
|
20230703,112900,72988430,8600,8600,8600,8600,4
|
|
20230703,112800,72954030,8600,8600,8600,8600,0
|
|
20230703,112700,72954030,8600,8600,8600,8600,20
|
|
20230703,112600,72782030,8600,8600,8600,8600,0
|
|
20230703,112500,72782030,8600,8600,8600,8600,4
|
|
20230703,112400,72747630,8600,8600,8600,8600,0
|
|
20230703,112300,72747630,8600,8590,8600,8590,30
|
|
20230703,112200,72489730,8580,8580,8580,8580,0
|
|
20230703,112100,72489730,8580,8580,8580,8580,0
|
|
20230703,112000,72489730,8580,8580,8580,8580,81
|
|
20230703,111900,71794750,8580,8580,8580,8580,0
|
|
20230703,111800,71794750,8580,8580,8580,8580,0
|
|
20230703,111700,71794750,8580,8580,8580,8580,19
|
|
20230703,111600,71631730,8580,8580,8580,8580,501
|
|
20230703,111500,67333150,8580,8580,8580,8580,3
|
|
20230703,111400,67307410,8580,8580,8580,8580,1
|
|
20230703,111300,67298830,8580,8580,8580,8580,20
|
|
20230703,111200,67127230,8580,8580,8580,8580,0
|
|
20230703,111100,67127230,8580,8580,8580,8580,0
|
|
20230703,111000,67127230,8580,8580,8580,8580,20
|
|
20230703,110900,66955630,8580,8580,8580,8580,0
|
|
20230703,110800,66955630,8580,8580,8580,8580,0
|
|
20230703,110700,66955630,8580,8580,8580,8580,50
|
|
20230703,110600,66526630,8580,8580,8580,8580,20
|
|
20230703,110500,66355030,8580,8580,8580,8580,1
|
|
20230703,110400,66346450,8580,8580,8580,8580,1
|
|
20230703,110300,66337870,8580,8580,8580,8580,21
|
|
20230703,110200,66157690,8580,8580,8580,8580,0
|
|
20230703,110100,66157690,8580,8580,8580,8580,1
|
|
20230703,110000,66149110,8580,8580,8580,8580,21
|
|
20230703,105900,65968930,8580,8580,8580,8580,0
|
|
20230703,105800,65968930,8580,8580,8580,8580,2
|
|
20230703,105700,65951770,8580,8580,8580,8580,0
|
|
20230703,105600,65951770,8580,8580,8580,8580,19
|
|
20230703,105500,65788750,8580,8580,8580,8580,71
|
|
20230703,105400,65179570,8580,8580,8580,8580,37
|
|
20230703,105300,64862110,8580,8580,8580,8580,20
|
|
20230703,105200,64690510,8570,8570,8570,8570,0
|
|
20230703,105100,64690510,8570,8570,8570,8570,13
|
|
20230703,105000,64579100,8580,8580,8580,8580,0
|
|
20230703,104900,64579100,8580,8580,8580,8580,20
|
|
20230703,104800,64407500,8580,8580,8580,8580,12
|
|
20230703,104700,64304540,8570,8570,8570,8570,0
|
|
20230703,104600,64304540,8570,8570,8570,8570,13
|
|
20230703,104500,64193130,8570,8570,8570,8570,2
|
|
20230703,104400,64175990,8570,8570,8570,8570,0
|
|
20230703,104300,64175990,8570,8570,8570,8570,20
|
|
20230703,104200,64004590,8570,8570,8570,8570,0
|
|
20230703,104100,64004590,8570,8570,8570,8570,55
|
|
20230703,104000,63533240,8580,8580,8580,8580,0
|
|
20230703,103900,63533240,8580,8580,8580,8580,20
|
|
20230703,103800,63361640,8590,8590,8590,8590,0
|
|
20230703,103700,63361640,8590,8590,8590,8590,0
|
|
20230703,103600,63361640,8590,8590,8590,8590,20
|
|
20230703,103500,63189840,8580,8580,8580,8580,0
|
|
20230703,103400,63189840,8580,8580,8580,8580,70
|
|
20230703,103300,62589240,8590,8590,8590,8590,20
|
|
20230703,103200,62417440,8600,8600,8600,8600,0
|
|
20230703,103100,62417440,8600,8590,8600,8590,234
|
|
20230703,103000,60405300,8590,8590,8590,8590,0
|
|
20230703,102900,60405300,8590,8590,8590,8590,20
|
|
20230703,102800,60233500,8590,8590,8590,8590,54
|
|
20230703,102700,59769640,8600,8600,8600,8600,0
|
|
20230703,102600,59769640,8600,8600,8600,8600,20
|
|
20230703,102500,59597640,8600,8600,8600,8600,0
|
|
20230703,102400,59597640,8600,8600,8600,8600,0
|
|
20230703,102300,59597640,8600,8600,8600,8600,0
|
|
20230703,102200,59597640,8600,8600,8600,8600,20
|
|
20230703,102100,59425640,8600,8600,8600,8600,0
|
|
20230703,102000,59425640,8600,8610,8610,8600,25
|
|
20230703,101900,59210590,8600,8600,8600,8600,45
|
|
20230703,101800,58823590,8600,8600,8600,8600,257
|
|
20230703,101700,56613390,8610,8610,8610,8610,0
|
|
20230703,101600,56613390,8610,8620,8620,8610,657
|
|
20230703,101500,50956460,8620,8620,8620,8620,4
|
|
20230703,101400,50921980,8610,8610,8610,8610,2
|
|
20230703,101300,50904760,8610,8610,8610,8610,0
|
|
20230703,101200,50904760,8610,8620,8620,8610,133
|
|
20230703,101100,49759330,8630,8630,8630,8630,0
|
|
20230703,101000,49759330,8630,8630,8630,8630,0
|
|
20230703,100900,49759330,8630,8630,8630,8630,20
|
|
20230703,100800,49586730,8630,8630,8630,8630,0
|
|
20230703,100700,49586730,8630,8630,8630,8630,0
|
|
20230703,100600,49586730,8630,8630,8630,8630,502
|
|
20230703,100500,45254470,8640,8640,8640,8640,19
|
|
20230703,100400,45090310,8640,8640,8640,8640,0
|
|
20230703,100300,45090310,8640,8640,8640,8640,0
|
|
20230703,100200,45090310,8640,8640,8640,8640,20
|
|
20230703,100100,44917510,8630,8630,8630,8630,56
|
|
20230703,100000,44434230,8630,8630,8630,8630,100
|
|
20230703,095900,43571230,8630,8630,8630,8630,0
|
|
20230703,095800,43571230,8630,8630,8630,8630,0
|
|
20230703,095700,43571230,8630,8630,8630,8630,0
|
|
20230703,095600,43571230,8630,8620,8630,8620,1001
|
|
20230703,095500,34934590,8610,8610,8610,8610,526
|
|
20230703,095400,30405730,8620,8620,8620,8620,0
|
|
20230703,095300,30405730,8620,8620,8620,8620,44
|
|
20230703,095200,30026450,8620,8620,8620,8620,20
|
|
20230703,095100,29854050,8620,8620,8620,8620,0
|
|
20230703,095000,29854050,8620,8620,8620,8620,0
|
|
20230703,094900,29854050,8620,8620,8620,8620,0
|
|
20230703,094800,29854050,8620,8620,8620,8620,19
|
|
20230703,094700,29690270,8620,8620,8620,8620,0
|
|
20230703,094600,29690270,8620,8620,8620,8620,5
|
|
20230703,094500,29647170,8620,8620,8620,8620,21
|
|
20230703,094400,29466150,8620,8620,8620,8620,1
|
|
20230703,094300,29457530,8620,8620,8620,8620,0
|
|
20230703,094200,29457530,8620,8620,8620,8620,20
|
|
20230703,094100,29285130,8610,8610,8610,8610,12
|
|
20230703,094000,29181810,8610,8610,8610,8610,0
|
|
20230703,093900,29181810,8610,8610,8610,8610,0
|
|
20230703,093800,29181810,8610,8620,8620,8610,41
|
|
20230703,093700,28828600,8620,8620,8620,8620,62
|
|
20230703,093600,28294160,8620,8620,8620,8620,0
|
|
20230703,093500,28294160,8620,8620,8620,8620,24
|
|
20230703,093400,28087280,8620,8620,8620,8620,0
|
|
20230703,093300,28087280,8620,8620,8620,8610,149
|
|
20230703,093200,26803950,8620,8620,8620,8620,10
|
|
20230703,093100,26717750,8610,8610,8610,8610,270
|
|
20230703,093000,24393050,8610,8610,8610,8610,130
|
|
20230703,092900,23273750,8610,8620,8620,8610,60
|
|
20230703,092800,22757080,8630,8630,8630,8630,138
|
|
20230703,092700,21566140,8620,8620,8620,8620,0
|
|
20230703,092600,21566140,8620,8620,8620,8620,0
|
|
20230703,092500,21566140,8620,8620,8620,8620,20
|
|
20230703,092400,21393740,8630,8630,8630,8630,0
|
|
20230703,092300,21393740,8630,8630,8630,8630,0
|
|
20230703,092200,21393740,8630,8630,8630,8630,4
|
|
20230703,092100,21359220,8630,8600,8630,8600,754
|
|
20230703,092000,14854330,8600,8600,8600,8600,50
|
|
20230703,091900,14424330,8600,8600,8600,8600,1
|
|
20230703,091800,14415730,8600,8600,8600,8600,14
|
|
20230703,091700,14295330,8600,8600,8600,8600,3
|
|
20230703,091600,14269530,8600,8600,8600,8600,0
|
|
20230703,091500,14269530,8600,8600,8600,8600,0
|
|
20230703,091400,14269530,8600,8600,8600,8600,50
|
|
20230703,091300,13839530,8630,8580,8630,8580,839
|
|
20230703,091200,6640290,8570,8570,8570,8570,0
|
|
20230703,091100,6640290,8570,8570,8570,8570,287
|
|
20230703,091000,4180700,8560,8560,8560,8560,38
|
|
20230703,090900,3855420,8560,8560,8560,8560,1
|
|
20230703,090800,3846860,8560,8560,8560,8560,73
|
|
20230703,090700,3221980,8560,8560,8560,8560,7
|
|
20230703,090600,3162060,8570,8570,8570,8570,0
|
|
20230703,090500,3162060,8570,8570,8570,8570,0
|
|
20230703,090400,3162060,8570,8570,8570,8570,360
|
|
20230703,090300,76860,8540,8540,8540,8540,0
|
|
20230703,090200,76860,8540,8540,8540,8540,0
|
|
20230703,090100,76860,8540,8540,8540,8540,0
|
|
20230703,090000,76860,8540,8540,8540,8540,9
|