578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,183500,1669453470,9250,9250,9250,9250,3298
|
|
20230703,183400,1669453470,9250,9250,9250,9250,0
|
|
20230703,183300,1669453470,9250,9250,9250,9250,0
|
|
20230703,183200,1669453470,9250,9250,9250,9250,0
|
|
20230703,183100,1669453470,9250,9250,9250,9250,0
|
|
20230703,183000,1669453470,9250,9250,9250,9250,0
|
|
20230703,182900,1669453470,9250,9250,9250,9250,0
|
|
20230703,182800,1669453470,9250,9250,9250,9250,0
|
|
20230703,182700,1669453470,9250,9250,9250,9250,0
|
|
20230703,182600,1669453470,9250,9250,9250,9250,0
|
|
20230703,182500,1669453470,9250,9250,9250,9250,0
|
|
20230703,182400,1669453470,9250,9250,9250,9250,0
|
|
20230703,182300,1669453470,9250,9250,9250,9250,0
|
|
20230703,182200,1669453470,9250,9250,9250,9250,0
|
|
20230703,182100,1669453470,9250,9250,9250,9250,0
|
|
20230703,182000,1669453470,9250,9250,9250,9250,0
|
|
20230703,181900,1669453470,9250,9250,9250,9250,0
|
|
20230703,181800,1669453470,9250,9250,9250,9250,0
|
|
20230703,181700,1669453470,9250,9250,9250,9250,0
|
|
20230703,181600,1669453470,9250,9250,9250,9250,0
|
|
20230703,181500,1669453470,9250,9250,9250,9250,0
|
|
20230703,181400,1669453470,9250,9250,9250,9250,0
|
|
20230703,181300,1669453470,9250,9250,9250,9250,0
|
|
20230703,181200,1669453470,9250,9250,9250,9250,0
|
|
20230703,181100,1669453470,9250,9250,9250,9250,0
|
|
20230703,181000,1669453470,9250,9250,9250,9250,0
|
|
20230703,180900,1669453470,9250,9250,9250,9250,0
|
|
20230703,180800,1669453470,9250,9250,9250,9250,0
|
|
20230703,180700,1669453470,9250,9250,9250,9250,0
|
|
20230703,180600,1669453470,9250,9250,9250,9250,0
|
|
20230703,180500,1669453470,9250,9250,9250,9250,3298
|
|
20230703,180400,1669453470,9250,9250,9250,9250,0
|
|
20230703,180300,1669453470,9250,9250,9250,9250,0
|
|
20230703,180200,1669453470,9250,9250,9250,9250,0
|
|
20230703,180100,1669453470,9250,9250,9250,9250,0
|
|
20230703,180000,1669453470,9250,9250,9250,9250,0
|
|
20230703,175900,1669453470,9250,9250,9250,9250,0
|
|
20230703,175800,1669453470,9250,9250,9250,9250,0
|
|
20230703,175700,1669453470,9250,9250,9250,9250,0
|
|
20230703,175600,1669453470,9250,9250,9250,9250,0
|
|
20230703,175500,1669453470,9250,9250,9250,9250,0
|
|
20230703,175400,1669453470,9250,9250,9250,9250,0
|
|
20230703,175300,1669453470,9250,9250,9250,9250,0
|
|
20230703,175200,1669453470,9250,9250,9250,9250,0
|
|
20230703,175100,1669453470,9250,9250,9250,9250,0
|
|
20230703,175000,1669453470,9250,9250,9250,9250,0
|
|
20230703,174900,1669453470,9250,9250,9250,9250,0
|
|
20230703,174800,1669453470,9250,9250,9250,9250,0
|
|
20230703,174700,1669453470,9250,9250,9250,9250,0
|
|
20230703,174600,1669453470,9250,9250,9250,9250,0
|
|
20230703,174500,1669453470,9250,9250,9250,9250,0
|
|
20230703,174400,1669453470,9250,9250,9250,9250,0
|
|
20230703,174300,1669453470,9250,9250,9250,9250,0
|
|
20230703,174200,1669453470,9250,9250,9250,9250,0
|
|
20230703,174100,1669453470,9250,9250,9250,9250,0
|
|
20230703,174000,1669453470,9250,9250,9250,9250,0
|
|
20230703,173900,1669453470,9250,9250,9250,9250,0
|
|
20230703,173800,1669453470,9250,9250,9250,9250,0
|
|
20230703,173700,1669453470,9250,9250,9250,9250,0
|
|
20230703,173600,1669453470,9250,9250,9250,9250,0
|
|
20230703,173500,1669453470,9250,9250,9250,9250,3298
|
|
20230703,173400,1669453470,9250,9250,9250,9250,0
|
|
20230703,173300,1669453470,9250,9250,9250,9250,0
|
|
20230703,173200,1669453470,9250,9250,9250,9250,0
|
|
20230703,173100,1669453470,9250,9250,9250,9250,0
|
|
20230703,173000,1669453470,9250,9250,9250,9250,0
|
|
20230703,172900,1669453470,9250,9250,9250,9250,0
|
|
20230703,172800,1669453470,9250,9250,9250,9250,0
|
|
20230703,172700,1669453470,9250,9250,9250,9250,0
|
|
20230703,172600,1669453470,9250,9250,9250,9250,0
|
|
20230703,172500,1669453470,9250,9250,9250,9250,0
|
|
20230703,172400,1669453470,9250,9250,9250,9250,0
|
|
20230703,172300,1669453470,9250,9250,9250,9250,0
|
|
20230703,172200,1669453470,9250,9250,9250,9250,0
|
|
20230703,172100,1669453470,9250,9250,9250,9250,0
|
|
20230703,172000,1669453470,9250,9250,9250,9250,0
|
|
20230703,171900,1669453470,9250,9250,9250,9250,0
|
|
20230703,171800,1669453470,9250,9250,9250,9250,0
|
|
20230703,171700,1669453470,9250,9250,9250,9250,0
|
|
20230703,171600,1669453470,9250,9250,9250,9250,0
|
|
20230703,171500,1669453470,9250,9250,9250,9250,0
|
|
20230703,171400,1669453470,9250,9250,9250,9250,0
|
|
20230703,171300,1669453470,9250,9250,9250,9250,0
|
|
20230703,171200,1669453470,9250,9250,9250,9250,0
|
|
20230703,171100,1669453470,9250,9250,9250,9250,0
|
|
20230703,171000,1669453470,9250,9250,9250,9250,0
|
|
20230703,170900,1669453470,9250,9250,9250,9250,0
|
|
20230703,170800,1669453470,9250,9250,9250,9250,0
|
|
20230703,170700,1669453470,9250,9250,9250,9250,0
|
|
20230703,170600,1669453470,9250,9250,9250,9250,0
|
|
20230703,170500,1669453470,9250,9250,9250,9250,3298
|
|
20230703,170400,1669453470,9250,9250,9250,9250,0
|
|
20230703,170300,1669453470,9250,9250,9250,9250,0
|
|
20230703,170200,1669453470,9250,9250,9250,9250,0
|
|
20230703,170100,1669453470,9250,9250,9250,9250,0
|
|
20230703,170000,1669453470,9250,9250,9250,9250,0
|
|
20230703,165900,1669453470,9250,9250,9250,9250,0
|
|
20230703,165800,1669453470,9250,9250,9250,9250,0
|
|
20230703,165700,1669453470,9250,9250,9250,9250,0
|
|
20230703,165600,1669453470,9250,9250,9250,9250,0
|
|
20230703,165500,1669453470,9250,9250,9250,9250,0
|
|
20230703,165400,1669453470,9250,9250,9250,9250,0
|
|
20230703,165300,1669453470,9250,9250,9250,9250,0
|
|
20230703,165200,1669453470,9250,9250,9250,9250,0
|
|
20230703,165100,1669453470,9250,9250,9250,9250,0
|
|
20230703,165000,1669453470,9250,9250,9250,9250,0
|
|
20230703,164900,1669453470,9250,9250,9250,9250,0
|
|
20230703,164800,1669453470,9250,9250,9250,9250,0
|
|
20230703,164700,1669453470,9250,9250,9250,9250,0
|
|
20230703,164600,1669453470,9250,9250,9250,9250,0
|
|
20230703,164500,1669453470,9250,9250,9250,9250,0
|
|
20230703,164400,1669453470,9250,9250,9250,9250,0
|
|
20230703,164300,1669453470,9250,9250,9250,9250,0
|
|
20230703,164200,1669453470,9250,9250,9250,9250,0
|
|
20230703,164100,1669453470,9250,9250,9250,9250,0
|
|
20230703,164000,1669453470,9250,9250,9250,9250,0
|
|
20230703,163900,1669453470,9250,9250,9250,9250,0
|
|
20230703,163800,1669453470,9250,9250,9250,9250,0
|
|
20230703,163700,1669453470,9250,9250,9250,9250,0
|
|
20230703,163600,1669453470,9250,9250,9250,9250,0
|
|
20230703,163500,1669453470,9250,9250,9250,9250,3298
|
|
20230703,163400,1669453470,9250,9250,9250,9250,0
|
|
20230703,163300,1669453470,9250,9250,9250,9250,0
|
|
20230703,163200,1669453470,9250,9250,9250,9250,0
|
|
20230703,163100,1669453470,9250,9250,9250,9250,0
|
|
20230703,163000,1669453470,9250,9250,9250,9250,0
|
|
20230703,162900,1669453470,9250,9250,9250,9250,0
|
|
20230703,162800,1669453470,9250,9250,9250,9250,0
|
|
20230703,162700,1669453470,9250,9250,9250,9250,0
|
|
20230703,162600,1669453470,9250,9250,9250,9250,0
|
|
20230703,162500,1669453470,9250,9250,9250,9250,0
|
|
20230703,162400,1669453470,9250,9250,9250,9250,0
|
|
20230703,162300,1669453470,9250,9250,9250,9250,0
|
|
20230703,162200,1669453470,9250,9250,9250,9250,0
|
|
20230703,162100,1669453470,9250,9250,9250,9250,0
|
|
20230703,162000,1669453470,9250,9250,9250,9250,0
|
|
20230703,161900,1669453470,9250,9250,9250,9250,0
|
|
20230703,161800,1669453470,9250,9250,9250,9250,0
|
|
20230703,161700,1669453470,9250,9250,9250,9250,0
|
|
20230703,161600,1669453470,9250,9250,9250,9250,0
|
|
20230703,161500,1669453470,9250,9250,9250,9250,0
|
|
20230703,161400,1669453470,9250,9250,9250,9250,0
|
|
20230703,161300,1669453470,9250,9250,9250,9250,0
|
|
20230703,161200,1669453470,9250,9250,9250,9250,0
|
|
20230703,161100,1669453470,9250,9250,9250,9250,0
|
|
20230703,161000,1669453470,9250,9250,9250,9250,0
|
|
20230703,160900,1669453470,9250,9250,9250,9250,0
|
|
20230703,160800,1669453470,9250,9250,9250,9250,0
|
|
20230703,160700,1669453470,9250,9250,9250,9250,0
|
|
20230703,160600,1669453470,9250,9250,9250,9250,0
|
|
20230703,160500,1669453470,9250,9250,9250,9250,3298
|
|
20230703,160400,1669453470,9250,9250,9250,9250,0
|
|
20230703,160300,1669453470,9250,9250,9250,9250,0
|
|
20230703,160200,1669453470,9250,9250,9250,9250,0
|
|
20230703,160100,1669453470,9250,9250,9250,9250,0
|
|
20230703,160000,1669453470,9250,9250,9250,9250,0
|
|
20230703,155900,1669453470,9250,9250,9250,9250,0
|
|
20230703,155800,1669453470,9250,9250,9250,9250,0
|
|
20230703,155700,1669453470,9250,9250,9250,9250,0
|
|
20230703,155600,1669453470,9250,9250,9250,9250,0
|
|
20230703,155500,1669453470,9250,9250,9250,9250,0
|
|
20230703,155400,1669453470,9250,9250,9250,9250,0
|
|
20230703,155300,1669453470,9250,9250,9250,9250,0
|
|
20230703,155200,1669453470,9250,9250,9250,9250,0
|
|
20230703,155100,1669453470,9250,9250,9250,9250,0
|
|
20230703,155000,1669453470,9250,9250,9250,9250,0
|
|
20230703,154900,1669453470,9250,9250,9250,9250,0
|
|
20230703,154800,1669453470,9250,9250,9250,9250,0
|
|
20230703,154700,1669453470,9250,9250,9250,9250,0
|
|
20230703,154600,1669453470,9250,9250,9250,9250,0
|
|
20230703,154500,1669453470,9250,9250,9250,9250,0
|
|
20230703,154400,1669453470,9250,9250,9250,9250,0
|
|
20230703,154300,1669453470,9250,9250,9250,9250,0
|
|
20230703,154200,1669453470,9250,9250,9250,9250,0
|
|
20230703,154100,1669453470,9250,9250,9250,9250,0
|
|
20230703,154000,1669453470,9250,9250,9250,9250,0
|
|
20230703,153900,1669453470,9250,9250,9250,9250,0
|
|
20230703,153800,1669453470,9250,9250,9250,9250,0
|
|
20230703,153700,1669453470,9250,9250,9250,9250,0
|
|
20230703,153600,1669453470,9250,9250,9250,9250,0
|
|
20230703,153500,1669453470,9250,9250,9250,9250,3298
|
|
20230703,153400,1669453470,9250,9250,9250,9250,0
|
|
20230703,153300,1669453470,9250,9250,9250,9250,0
|
|
20230703,153200,1669453470,9250,9250,9250,9250,0
|
|
20230703,153100,1669453470,9250,9250,9250,9250,0
|
|
20230703,153000,1669453470,9250,9250,9250,9250,3298
|
|
20230703,152900,1638946970,9250,9250,9250,9250,0
|
|
20230703,152800,1638946970,9250,9250,9250,9250,0
|
|
20230703,152700,1638946970,9250,9250,9250,9250,0
|
|
20230703,152600,1638946970,9250,9250,9250,9250,0
|
|
20230703,152500,1638946970,9250,9250,9250,9250,0
|
|
20230703,152400,1638946970,9250,9250,9250,9250,0
|
|
20230703,152300,1638946970,9250,9250,9250,9250,0
|
|
20230703,152200,1638946970,9250,9250,9250,9250,0
|
|
20230703,152100,1638946970,9250,9250,9250,9250,0
|
|
20230703,152000,1638946970,9250,9250,9250,9250,0
|
|
20230703,151900,1638946970,9250,9250,9250,9250,432
|
|
20230703,151800,1634950970,9250,9230,9250,9220,1712
|
|
20230703,151700,1619136130,9220,9210,9230,9210,62
|
|
20230703,151600,1618564390,9210,9220,9220,9210,462
|
|
20230703,151500,1614305850,9210,9220,9220,9210,166
|
|
20230703,151400,1612776830,9210,9220,9220,9210,223
|
|
20230703,151300,1610722770,9200,9200,9200,9200,0
|
|
20230703,151200,1610722770,9200,9200,9210,9200,154
|
|
20230703,151100,1609304740,9200,9200,9200,9200,109
|
|
20230703,151000,1608301940,9210,9210,9210,9210,5
|
|
20230703,150900,1608255890,9200,9200,9200,9200,27
|
|
20230703,150800,1608007490,9220,9220,9220,9220,1
|
|
20230703,150700,1607998270,9200,9200,9200,9200,15
|
|
20230703,150600,1607860270,9200,9210,9210,9200,157
|
|
20230703,150500,1606415300,9200,9200,9200,9200,0
|
|
20230703,150400,1606415300,9200,9200,9200,9200,1998
|
|
20230703,150300,1588033700,9200,9210,9210,9200,816
|
|
20230703,150200,1580526400,9210,9210,9210,9210,692
|
|
20230703,150100,1574153080,9210,9210,9210,9210,37
|
|
20230703,150000,1573812310,9210,9210,9210,9210,212
|
|
20230703,145900,1571859790,9210,9210,9210,9210,16
|
|
20230703,145800,1571712430,9210,9210,9210,9210,202
|
|
20230703,145700,1569852010,9220,9220,9230,9220,90
|
|
20230703,145600,1569021780,9220,9230,9230,9220,198
|
|
20230703,145500,1567194250,9210,9210,9210,9210,872
|
|
20230703,145400,1559163130,9210,9210,9210,9210,1214
|
|
20230703,145300,1547982190,9220,9220,9220,9220,205
|
|
20230703,145200,1546092090,9220,9220,9220,9220,15
|
|
20230703,145100,1545953790,9220,9220,9220,9220,1992
|
|
20230703,145000,1527587550,9220,9220,9220,9220,15
|
|
20230703,144900,1527449250,9220,9220,9220,9220,0
|
|
20230703,144800,1527449250,9220,9230,9230,9220,170
|
|
20230703,144700,1525881380,9230,9230,9230,9220,119
|
|
20230703,144600,1524783160,9230,9230,9230,9230,938
|
|
20230703,144500,1516125420,9230,9230,9230,9230,26
|
|
20230703,144400,1515885440,9240,9230,9240,9230,321
|
|
20230703,144300,1512921600,9230,9240,9240,9230,1647
|
|
20230703,144200,1497714820,9240,9240,9240,9240,780
|
|
20230703,144100,1490507620,9240,9250,9250,9240,131
|
|
20230703,144000,1489295920,9240,9240,9240,9240,206
|
|
20230703,143900,1487392480,9240,9240,9240,9240,517
|
|
20230703,143800,1482615400,9240,9240,9240,9240,51
|
|
20230703,143700,1482144160,9240,9240,9240,9240,15
|
|
20230703,143600,1482005560,9240,9240,9240,9240,0
|
|
20230703,143500,1482005560,9240,9240,9240,9240,15
|
|
20230703,143400,1481866960,9240,9240,9240,9240,0
|
|
20230703,143300,1481866960,9240,9240,9240,9240,15
|
|
20230703,143200,1481728360,9250,9250,9250,9250,1
|
|
20230703,143100,1481719110,9250,9250,9250,9240,13
|
|
20230703,143000,1481598920,9230,9250,9250,9230,1166
|
|
20230703,142900,1470813720,9250,9230,9250,9230,861
|
|
20230703,142800,1462853330,9240,9230,9240,9230,36
|
|
20230703,142700,1462520840,9240,9240,9240,9240,53
|
|
20230703,142600,1462031120,9240,9240,9240,9240,20
|
|
20230703,142500,1461846320,9230,9250,9250,9230,35
|
|
20230703,142400,1461522870,9250,9250,9250,9250,1
|
|
20230703,142300,1461513620,9230,9230,9230,9230,64
|
|
20230703,142200,1460922900,9240,9240,9250,9240,260
|
|
20230703,142100,1458520400,9240,9240,9240,9240,1
|
|
20230703,142000,1458511160,9240,9240,9240,9220,219
|
|
20230703,141900,1456487900,9240,9240,9240,9240,101
|
|
20230703,141800,1455554660,9220,9240,9240,9220,55
|
|
20230703,141700,1455046760,9240,9220,9240,9220,6886
|
|
20230703,141600,1391492090,9210,9210,9210,9210,35
|
|
20230703,141500,1391169740,9230,9200,9230,9200,103
|
|
20230703,141400,1390222090,9210,9210,9210,9200,58
|
|
20230703,141300,1389688450,9210,9210,9210,9210,11
|
|
20230703,141200,1389587140,9210,9210,9210,9210,0
|
|
20230703,141100,1389587140,9210,9210,9210,9210,315
|
|
20230703,141000,1386685990,9210,9220,9220,9210,234
|
|
20230703,140900,1384529000,9220,9220,9220,9220,15
|
|
20230703,140800,1384390700,9220,9220,9220,9220,174
|
|
20230703,140700,1382786420,9220,9220,9220,9220,0
|
|
20230703,140600,1382786420,9220,9220,9220,9220,65
|
|
20230703,140500,1382187120,9230,9230,9230,9230,19
|
|
20230703,140400,1382011750,9230,9230,9230,9230,160
|
|
20230703,140300,1380534950,9230,9230,9230,9230,57
|
|
20230703,140200,1380008840,9230,9230,9230,9230,53
|
|
20230703,140100,1379519650,9230,9230,9230,9220,944
|
|
20230703,140000,1370806680,9230,9220,9230,9220,498
|
|
20230703,135900,1366212120,9210,9210,9210,9210,23
|
|
20230703,135800,1366000290,9210,9220,9220,9210,20
|
|
20230703,135700,1365816040,9210,9210,9210,9210,661
|
|
20230703,135600,1359728230,9210,9200,9210,9200,36
|
|
20230703,135500,1359396820,9200,9200,9200,9200,22
|
|
20230703,135400,1359194420,9210,9200,9210,9200,39
|
|
20230703,135300,1358835380,9200,9200,9200,9200,200
|
|
20230703,135200,1356995380,9200,9210,9210,9200,62
|
|
20230703,135100,1356424580,9210,9200,9210,9200,16
|
|
20230703,135000,1356277370,9200,9210,9210,9200,26
|
|
20230703,134900,1356038130,9200,9200,9200,9200,25
|
|
20230703,134800,1355808130,9200,9200,9200,9200,490
|
|
20230703,134700,1351300130,9210,9210,9210,9210,0
|
|
20230703,134600,1351300130,9210,9210,9210,9210,628
|
|
20230703,134500,1345516250,9210,9210,9210,9210,2
|
|
20230703,134400,1345497830,9210,9210,9220,9210,165
|
|
20230703,134300,1343977980,9210,9210,9210,9200,264
|
|
20230703,134200,1341547650,9220,9220,9220,9220,4
|
|
20230703,134100,1341510770,9210,9210,9210,9210,37
|
|
20230703,134000,1341170000,9210,9210,9210,9210,169
|
|
20230703,133900,1339613510,9210,9210,9210,9200,210
|
|
20230703,133800,1337679790,9210,9210,9210,9210,574
|
|
20230703,133700,1332393250,9210,9210,9210,9210,236
|
|
20230703,133600,1330219690,9210,9210,9220,9210,54
|
|
20230703,133500,1329722230,9210,9210,9210,9210,0
|
|
20230703,133400,1329722230,9210,9210,9210,9210,37
|
|
20230703,133300,1329381460,9220,9220,9220,9220,23
|
|
20230703,133200,1329169400,9220,9220,9220,9220,147
|
|
20230703,133100,1327814060,9220,9230,9230,9220,134
|
|
20230703,133000,1326577740,9220,9220,9220,9220,22
|
|
20230703,132900,1326374900,9220,9230,9230,9220,34
|
|
20230703,132800,1326061230,9230,9220,9230,9220,90
|
|
20230703,132700,1325231130,9220,9220,9230,9220,1074
|
|
20230703,132600,1315324850,9220,9220,9220,9220,1624
|
|
20230703,132500,1300351570,9220,9210,9220,9210,58
|
|
20230703,132400,1299817290,9210,9210,9210,9210,135
|
|
20230703,132300,1298573940,9210,9210,9210,9210,23
|
|
20230703,132200,1298362110,9220,9230,9230,9220,545
|
|
20230703,132100,1293337200,9220,9220,9220,9220,0
|
|
20230703,132000,1293337200,9220,9230,9230,9220,28
|
|
20230703,131900,1293078980,9220,9230,9230,9220,3263
|
|
20230703,131800,1262987760,9220,9230,9230,9220,25
|
|
20230703,131700,1262757230,9220,9230,9230,9220,25
|
|
20230703,131600,1262526630,9220,9220,9220,9220,22
|
|
20230703,131500,1262323790,9230,9220,9230,9220,65
|
|
20230703,131400,1261723990,9230,9220,9230,9220,24
|
|
20230703,131300,1261502700,9220,9220,9220,9220,0
|
|
20230703,131200,1261502700,9220,9220,9220,9220,15
|
|
20230703,131100,1261364400,9220,9220,9220,9220,33
|
|
20230703,131000,1261060140,9220,9220,9220,9220,55
|
|
20230703,130900,1260553040,9230,9230,9230,9220,24
|
|
20230703,130800,1260331740,9220,9220,9220,9220,4
|
|
20230703,130700,1260294860,9220,9220,9220,9220,57
|
|
20230703,130600,1259769320,9220,9220,9220,9220,50
|
|
20230703,130500,1259308320,9220,9220,9220,9220,15
|
|
20230703,130400,1259170020,9230,9230,9230,9220,803
|
|
20230703,130300,1251766170,9230,9230,9230,9230,984
|
|
20230703,130200,1242683850,9220,9230,9230,9220,48
|
|
20230703,130100,1242241180,9230,9230,9230,9230,50
|
|
20230703,130000,1241779680,9230,9220,9230,9220,71
|
|
20230703,125900,1241124720,9230,9230,9230,9230,491
|
|
20230703,125800,1236592790,9230,9220,9230,9220,171
|
|
20230703,125700,1235014680,9220,9230,9230,9220,58
|
|
20230703,125600,1234479490,9220,9220,9220,9220,100
|
|
20230703,125500,1233557490,9220,9220,9220,9220,100
|
|
20230703,125400,1232635490,9230,9230,9230,9230,12
|
|
20230703,125300,1232524730,9220,9220,9220,9220,88
|
|
20230703,125200,1231713370,9220,9230,9230,9220,100
|
|
20230703,125100,1230791250,9230,9220,9230,9220,838
|
|
20230703,125000,1223056730,9220,9220,9220,9220,40
|
|
20230703,124900,1222687930,9220,9220,9220,9220,105
|
|
20230703,124800,1221719830,9220,9220,9220,9220,1189
|
|
20230703,124700,1210757250,9210,9210,9210,9210,300
|
|
20230703,124600,1207994250,9210,9210,9210,9210,422
|
|
20230703,124500,1204107630,9210,9210,9210,9210,424
|
|
20230703,124400,1200202590,9200,9200,9210,9200,1940
|
|
20230703,124300,1182354440,9200,9200,9200,9200,2746
|
|
20230703,124200,1157091240,9200,9200,9200,9200,272
|
|
20230703,124100,1154588840,9210,9200,9210,9200,278
|
|
20230703,124000,1152028760,9200,9200,9200,9200,36
|
|
20230703,123900,1151697560,9200,9210,9210,9200,28
|
|
20230703,123800,1151439940,9200,9200,9200,9200,15
|
|
20230703,123700,1151301940,9200,9200,9200,9200,31
|
|
20230703,123600,1151016740,9200,9200,9200,9200,138
|
|
20230703,123500,1149747140,9200,9200,9200,9200,239
|
|
20230703,123400,1147548340,9200,9200,9200,9200,20
|
|
20230703,123300,1147364340,9200,9200,9200,9200,15
|
|
20230703,123200,1147226340,9200,9200,9200,9200,348
|
|
20230703,123100,1144024740,9210,9200,9210,9200,37
|
|
20230703,123000,1143684320,9210,9210,9210,9210,12
|
|
20230703,122900,1143573800,9200,9200,9200,9200,103
|
|
20230703,122800,1142626200,9200,9200,9210,9200,133
|
|
20230703,122700,1141402440,9210,9210,9210,9210,24
|
|
20230703,122600,1141181400,9210,9200,9210,9200,213
|
|
20230703,122500,1139221020,9200,9200,9200,9200,882
|
|
20230703,122400,1131106620,9200,9200,9200,9200,0
|
|
20230703,122300,1131106620,9200,9200,9200,9190,1038
|
|
20230703,122200,1121557170,9200,9200,9200,9200,0
|
|
20230703,122100,1121557170,9200,9200,9200,9200,37
|
|
20230703,122000,1121216770,9200,9200,9200,9200,110
|
|
20230703,121900,1120204770,9210,9200,9210,9200,32
|
|
20230703,121800,1119910350,9200,9210,9210,9200,123
|
|
20230703,121700,1118777670,9210,9210,9210,9210,480
|
|
20230703,121600,1114356870,9200,9200,9200,9200,37
|
|
20230703,121500,1114016470,9200,9200,9200,9200,0
|
|
20230703,121400,1114016470,9200,9200,9200,9200,38
|
|
20230703,121300,1113666870,9210,9210,9210,9210,1
|
|
20230703,121200,1113657660,9200,9200,9200,9200,122
|
|
20230703,121100,1112535260,9200,9210,9210,9200,16
|
|
20230703,121000,1112388050,9200,9200,9200,9200,49
|
|
20230703,120900,1111937250,9200,9200,9200,9200,15
|
|
20230703,120800,1111799250,9210,9210,9210,9210,6
|
|
20230703,120700,1111743990,9210,9220,9220,9200,144
|
|
20230703,120600,1110418960,9200,9200,9200,9200,18
|
|
20230703,120500,1110253360,9200,9210,9220,9200,273
|
|
20230703,120400,1107739130,9210,9210,9210,9210,15
|
|
20230703,120300,1107600980,9210,9210,9210,9200,418
|
|
20230703,120200,1103751520,9210,9210,9210,9210,20
|
|
20230703,120100,1103567320,9210,9200,9210,9200,185
|
|
20230703,120000,1101864320,9200,9200,9200,9200,22
|
|
20230703,115900,1101661920,9200,9200,9200,9200,15
|
|
20230703,115800,1101523920,9200,9200,9200,9200,147
|
|
20230703,115700,1100171520,9200,9200,9200,9200,0
|
|
20230703,115600,1100171520,9200,9200,9200,9200,526
|
|
20230703,115500,1095332320,9190,9190,9190,9190,100
|
|
20230703,115400,1094413320,9190,9200,9200,9190,537
|
|
20230703,115300,1089473070,9200,9200,9200,9200,95
|
|
20230703,115200,1088599070,9200,9200,9200,9200,15
|
|
20230703,115100,1088461070,9200,9210,9210,9200,132
|
|
20230703,115000,1087245570,9210,9210,9210,9210,100
|
|
20230703,114900,1086324570,9200,9200,9200,9190,592
|
|
20230703,114800,1080878540,9200,9200,9200,9200,400
|
|
20230703,114700,1077198540,9200,9190,9200,9190,84
|
|
20230703,114600,1076426110,9190,9190,9200,9190,9
|
|
20230703,114500,1076343390,9190,9200,9200,9190,11
|
|
20230703,114400,1076242290,9190,9190,9190,9190,37
|
|
20230703,114300,1075902260,9200,9200,9200,9200,5
|
|
20230703,114200,1075856260,9200,9200,9200,9200,37
|
|
20230703,114100,1075515860,9200,9200,9200,9200,4
|
|
20230703,114000,1075479060,9200,9200,9200,9200,36
|
|
20230703,113900,1075147860,9200,9200,9200,9200,15
|
|
20230703,113800,1075009860,9200,9200,9200,9200,211
|
|
20230703,113700,1073068660,9200,9220,9220,9200,16
|
|
20230703,113600,1072921440,9200,9200,9200,9200,20
|
|
20230703,113500,1072737440,9200,9210,9210,9200,29
|
|
20230703,113400,1072470570,9200,9200,9200,9200,15
|
|
20230703,113300,1072332570,9210,9220,9220,9210,27
|
|
20230703,113200,1072083890,9210,9230,9230,9210,17
|
|
20230703,113100,1071927280,9210,9220,9220,9210,2633
|
|
20230703,113000,1047673150,9220,9210,9220,9210,45
|
|
20230703,112900,1047258400,9210,9210,9210,9210,0
|
|
20230703,112800,1047258400,9210,9190,9220,9190,1957
|
|
20230703,112700,1029246340,9190,9190,9190,9190,496
|
|
20230703,112600,1024688100,9190,9190,9190,9190,301
|
|
20230703,112500,1021921910,9190,9190,9190,9190,15
|
|
20230703,112400,1021784060,9190,9190,9190,9190,22
|
|
20230703,112300,1021581880,9200,9200,9200,9200,0
|
|
20230703,112200,1021581880,9200,9190,9200,9190,49
|
|
20230703,112100,1021131470,9200,9200,9200,9200,123
|
|
20230703,112000,1019999870,9190,9200,9200,9190,121
|
|
20230703,111900,1018887820,9200,9200,9200,9190,468
|
|
20230703,111800,1014582440,9190,9190,9190,9190,0
|
|
20230703,111700,1014582440,9190,9190,9190,9190,61
|
|
20230703,111600,1014021850,9200,9200,9200,9200,1
|
|
20230703,111500,1014012650,9190,9190,9190,9190,38
|
|
20230703,111400,1013663430,9190,9190,9190,9190,49
|
|
20230703,111300,1013213120,9190,9200,9200,9190,23
|
|
20230703,111200,1013001720,9190,9200,9200,9190,28
|
|
20230703,111100,1012744340,9200,9210,9210,9200,61
|
|
20230703,111000,1012183130,9200,9200,9200,9200,22
|
|
20230703,110900,1011980730,9220,9220,9220,9220,0
|
|
20230703,110800,1011980730,9220,9190,9220,9190,23
|
|
20230703,110700,1011769330,9180,9210,9220,9180,1325
|
|
20230703,110600,999589320,9200,9200,9200,9200,38
|
|
20230703,110500,999239720,9210,9210,9210,9210,2
|
|
20230703,110400,999221300,9210,9220,9220,9210,127
|
|
20230703,110300,998051620,9200,9200,9200,9200,22
|
|
20230703,110200,997849220,9220,9190,9230,9190,245
|
|
20230703,110100,995597400,9200,9210,9210,9200,76
|
|
20230703,110000,994898080,9210,9210,9210,9210,0
|
|
20230703,105900,994898080,9210,9210,9210,9210,22
|
|
20230703,105800,994695460,9220,9220,9220,9220,2
|
|
20230703,105700,994677020,9230,9180,9230,9180,23
|
|
20230703,105600,994464970,9180,9210,9210,9180,53
|
|
20230703,105500,993978280,9190,9190,9190,9190,1
|
|
20230703,105400,993969090,9200,9200,9200,9190,47
|
|
20230703,105300,993536910,9200,9180,9200,9180,729
|
|
20230703,105200,986844670,9180,9200,9200,9180,2183
|
|
20230703,105100,966786750,9200,9210,9210,9200,144
|
|
20230703,105000,965460710,9200,9200,9200,9200,26
|
|
20230703,104900,965221510,9210,9210,9210,9210,182
|
|
20230703,104800,963545290,9210,9210,9210,9210,0
|
|
20230703,104700,963545290,9210,9210,9210,9210,23
|
|
20230703,104600,963333460,9210,9210,9220,9210,343
|
|
20230703,104500,960174220,9210,9220,9220,9210,121
|
|
20230703,104400,959059630,9220,9220,9220,9220,150
|
|
20230703,104300,957676630,9220,9220,9220,9220,25
|
|
20230703,104200,957446130,9220,9220,9220,9220,0
|
|
20230703,104100,957446130,9220,9220,9220,9220,17
|
|
20230703,104000,957289390,9220,9230,9230,9220,26
|
|
20230703,103900,957049630,9220,9220,9230,9220,281
|
|
20230703,103800,954458750,9220,9220,9220,9220,23
|
|
20230703,103700,954246690,9220,9220,9220,9220,180
|
|
20230703,103600,952587090,9220,9240,9240,9220,34
|
|
20230703,103500,952273490,9240,9230,9240,9230,329
|
|
20230703,103400,949236810,9230,9210,9230,9210,1024
|
|
20230703,103300,939805730,9210,9210,9210,9210,0
|
|
20230703,103200,939805730,9210,9210,9210,9210,140
|
|
20230703,103100,938516330,9210,9220,9220,9210,421
|
|
20230703,103000,934637930,9210,9210,9210,9210,31
|
|
20230703,102900,934352420,9200,9200,9210,9200,179
|
|
20230703,102800,932705580,9210,9210,9210,9200,1321
|
|
20230703,102700,920541320,9200,9190,9200,9190,102
|
|
20230703,102600,919603140,9210,9200,9210,9200,484
|
|
20230703,102500,915150310,9200,9200,9200,9200,11
|
|
20230703,102400,915049110,9190,9200,9200,9190,338
|
|
20230703,102300,911939730,9200,9190,9200,9180,212
|
|
20230703,102200,909993210,9190,9190,9190,9190,326
|
|
20230703,102100,906997270,9190,9190,9190,9190,11
|
|
20230703,102000,906896180,9180,9200,9200,9180,1886
|
|
20230703,101900,889567800,9200,9210,9210,9200,1080
|
|
20230703,101800,879631000,9210,9200,9210,9200,50
|
|
20230703,101700,879170820,9210,9210,9210,9210,11
|
|
20230703,101600,879069510,9210,9210,9210,9210,39
|
|
20230703,101500,878710320,9200,9200,9200,9200,458
|
|
20230703,101400,874496720,9200,9210,9210,9200,52
|
|
20230703,101300,874018300,9210,9220,9220,9210,324
|
|
20230703,101200,871033360,9220,9210,9220,9210,35
|
|
20230703,101100,870710960,9220,9220,9220,9220,1
|
|
20230703,101000,870701740,9210,9210,9210,9210,347
|
|
20230703,100900,867505870,9230,9230,9230,9230,9
|
|
20230703,100800,867422800,9230,9230,9230,9230,10
|
|
20230703,100700,867330500,9210,9210,9210,9210,896
|
|
20230703,100600,859078340,9210,9210,9210,9210,1222
|
|
20230703,100500,847823720,9210,9220,9240,9210,564
|
|
20230703,100400,842629240,9210,9220,9220,9210,526
|
|
20230703,100300,837782990,9220,9250,9250,9220,681
|
|
20230703,100200,831500260,9250,9240,9250,9240,66
|
|
20230703,100100,830890410,9240,9250,9250,9240,11
|
|
20230703,100000,830788760,9240,9250,9250,9240,51
|
|
20230703,095900,830317110,9240,9240,9240,9230,1360
|
|
20230703,095800,817751210,9240,9240,9240,9240,3
|
|
20230703,095700,817723490,9240,9240,9240,9240,0
|
|
20230703,095600,817723490,9240,9230,9240,9200,8191
|
|
20230703,095500,742259610,9240,9240,9240,9240,2
|
|
20230703,095400,742241130,9230,9230,9240,9230,558
|
|
20230703,095300,737090690,9240,9250,9250,9230,219
|
|
20230703,095200,735067920,9250,9240,9250,9230,212
|
|
20230703,095100,733110740,9230,9230,9230,9230,326
|
|
20230703,095000,730101760,9250,9230,9250,9230,530
|
|
20230703,094900,725209840,9250,9250,9250,9240,334
|
|
20230703,094800,722120450,9230,9250,9250,9220,2693
|
|
20230703,094700,697251050,9250,9250,9250,9240,219
|
|
20230703,094600,695226140,9260,9260,9260,9260,9
|
|
20230703,094500,695142800,9240,9260,9260,9240,501
|
|
20230703,094400,690513540,9260,9250,9260,9240,211
|
|
20230703,094300,688562880,9250,9230,9250,9230,37
|
|
20230703,094200,688220970,9250,9230,9250,9230,32
|
|
20230703,094100,687925570,9250,9240,9250,9240,4228
|
|
20230703,094000,648856650,9220,9220,9220,9220,335
|
|
20230703,093900,645767950,9240,9230,9240,9220,2233
|
|
20230703,093800,625168220,9240,9240,9250,9240,833
|
|
20230703,093700,617471150,9240,9250,9250,9240,251
|
|
20230703,093600,615150820,9250,9240,9250,9240,129
|
|
20230703,093500,613958760,9250,9250,9260,9240,1635
|
|
20230703,093400,598835360,9250,9260,9280,9250,1284
|
|
20230703,093300,586935560,9270,9270,9280,9260,452
|
|
20230703,093200,582745510,9270,9260,9270,9260,205
|
|
20230703,093100,580845180,9260,9260,9270,9260,1025
|
|
20230703,093000,571347280,9270,9250,9280,9250,5328
|
|
20230703,092900,521994990,9230,9190,9250,9190,6016
|
|
20230703,092800,466479800,9220,9200,9220,9190,1204
|
|
20230703,092700,455382260,9200,9190,9200,9190,187
|
|
20230703,092600,453663660,9180,9180,9190,9180,749
|
|
20230703,092500,446787760,9190,9210,9220,9190,961
|
|
20230703,092400,437943060,9200,9190,9200,9190,380
|
|
20230703,092300,434448280,9190,9190,9190,9180,332
|
|
20230703,092200,431398320,9180,9190,9190,9180,283
|
|
20230703,092100,428800290,9180,9200,9200,9180,71
|
|
20230703,092000,428148290,9190,9190,9190,9180,821
|
|
20230703,091900,420605060,9190,9190,9190,9190,25
|
|
20230703,091800,420375310,9180,9170,9180,9170,1690
|
|
20230703,091700,404872260,9160,9160,9170,9120,3114
|
|
20230703,091600,376386510,9160,9150,9170,9150,42
|
|
20230703,091500,376001870,9150,9160,9170,9150,2164
|
|
20230703,091400,356185070,9160,9180,9180,9160,1526
|
|
20230703,091300,342205010,9180,9190,9200,9180,704
|
|
20230703,091200,335736260,9190,9200,9200,9190,158
|
|
20230703,091100,334283190,9200,9190,9200,9190,453
|
|
20230703,091000,330115610,9180,9210,9210,9180,461
|
|
20230703,090900,325875930,9190,9230,9230,9190,2347
|
|
20230703,090800,304276820,9230,9220,9230,9210,1069
|
|
20230703,090700,294422920,9210,9230,9230,9210,277
|
|
20230703,090600,291866350,9230,9230,9240,9230,2092
|
|
20230703,090500,272552050,9230,9200,9230,9200,7267
|
|
20230703,090400,205596690,9200,9210,9220,9200,4353
|
|
20230703,090300,165510560,9210,9190,9220,9170,4908
|
|
20230703,090200,120348410,9200,9200,9200,9170,3278
|
|
20230703,090100,90226780,9200,9180,9200,9140,4832
|
|
20230703,090000,45830380,9180,9070,9180,9070,5033
|