694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,203100,832294350,5940,5940,5940,5940,721
|
|
20230703,203000,832294350,5940,5940,5940,5940,0
|
|
20230703,202900,832294350,5940,5940,5940,5940,0
|
|
20230703,202800,832294350,5940,5940,5940,5940,0
|
|
20230703,202700,832294350,5940,5940,5940,5940,0
|
|
20230703,202600,832294350,5940,5940,5940,5940,0
|
|
20230703,202500,832294350,5940,5940,5940,5940,0
|
|
20230703,202400,832294350,5940,5940,5940,5940,0
|
|
20230703,202300,832294350,5940,5940,5940,5940,0
|
|
20230703,202200,832294350,5940,5940,5940,5940,0
|
|
20230703,202100,832294350,5940,5940,5940,5940,0
|
|
20230703,202000,832294350,5940,5940,5940,5940,0
|
|
20230703,201900,832294350,5940,5940,5940,5940,0
|
|
20230703,201800,832294350,5940,5940,5940,5940,0
|
|
20230703,201700,832294350,5940,5940,5940,5940,0
|
|
20230703,201600,832294350,5940,5940,5940,5940,0
|
|
20230703,201500,832294350,5940,5940,5940,5940,0
|
|
20230703,201400,832294350,5940,5940,5940,5940,0
|
|
20230703,201300,832294350,5940,5940,5940,5940,0
|
|
20230703,201200,832294350,5940,5940,5940,5940,0
|
|
20230703,201100,832294350,5940,5940,5940,5940,0
|
|
20230703,201000,832294350,5940,5940,5940,5940,0
|
|
20230703,200900,832294350,5940,5940,5940,5940,0
|
|
20230703,200800,832294350,5940,5940,5940,5940,0
|
|
20230703,200700,832294350,5940,5940,5940,5940,0
|
|
20230703,200600,832294350,5940,5940,5940,5940,0
|
|
20230703,200500,832294350,5940,5940,5940,5940,0
|
|
20230703,200400,832294350,5940,5940,5940,5940,0
|
|
20230703,200300,832294350,5940,5940,5940,5940,0
|
|
20230703,200200,832294350,5940,5940,5940,5940,0
|
|
20230703,200100,832294350,5940,5940,5940,5940,721
|
|
20230703,200000,832294350,5940,5940,5940,5940,0
|
|
20230703,195900,832294350,5940,5940,5940,5940,0
|
|
20230703,195800,832294350,5940,5940,5940,5940,0
|
|
20230703,195700,832294350,5940,5940,5940,5940,0
|
|
20230703,195600,832294350,5940,5940,5940,5940,0
|
|
20230703,195500,832294350,5940,5940,5940,5940,0
|
|
20230703,195400,832294350,5940,5940,5940,5940,0
|
|
20230703,195300,832294350,5940,5940,5940,5940,0
|
|
20230703,195200,832294350,5940,5940,5940,5940,0
|
|
20230703,195100,832294350,5940,5940,5940,5940,0
|
|
20230703,195000,832294350,5940,5940,5940,5940,0
|
|
20230703,194900,832294350,5940,5940,5940,5940,0
|
|
20230703,194800,832294350,5940,5940,5940,5940,0
|
|
20230703,194700,832294350,5940,5940,5940,5940,0
|
|
20230703,194600,832294350,5940,5940,5940,5940,0
|
|
20230703,194500,832294350,5940,5940,5940,5940,0
|
|
20230703,194400,832294350,5940,5940,5940,5940,0
|
|
20230703,194300,832294350,5940,5940,5940,5940,0
|
|
20230703,194200,832294350,5940,5940,5940,5940,0
|
|
20230703,194100,832294350,5940,5940,5940,5940,0
|
|
20230703,194000,832294350,5940,5940,5940,5940,0
|
|
20230703,193900,832294350,5940,5940,5940,5940,0
|
|
20230703,193800,832294350,5940,5940,5940,5940,0
|
|
20230703,193700,832294350,5940,5940,5940,5940,0
|
|
20230703,193600,832294350,5940,5940,5940,5940,0
|
|
20230703,193500,832294350,5940,5940,5940,5940,0
|
|
20230703,193400,832294350,5940,5940,5940,5940,0
|
|
20230703,193300,832294350,5940,5940,5940,5940,0
|
|
20230703,193200,832294350,5940,5940,5940,5940,0
|
|
20230703,193100,832294350,5940,5940,5940,5940,721
|
|
20230703,193000,832294350,5940,5940,5940,5940,0
|
|
20230703,192900,832294350,5940,5940,5940,5940,0
|
|
20230703,192800,832294350,5940,5940,5940,5940,0
|
|
20230703,192700,832294350,5940,5940,5940,5940,0
|
|
20230703,192600,832294350,5940,5940,5940,5940,0
|
|
20230703,192500,832294350,5940,5940,5940,5940,0
|
|
20230703,192400,832294350,5940,5940,5940,5940,0
|
|
20230703,192300,832294350,5940,5940,5940,5940,0
|
|
20230703,192200,832294350,5940,5940,5940,5940,0
|
|
20230703,192100,832294350,5940,5940,5940,5940,0
|
|
20230703,192000,832294350,5940,5940,5940,5940,0
|
|
20230703,191900,832294350,5940,5940,5940,5940,0
|
|
20230703,191800,832294350,5940,5940,5940,5940,0
|
|
20230703,191700,832294350,5940,5940,5940,5940,0
|
|
20230703,191600,832294350,5940,5940,5940,5940,0
|
|
20230703,191500,832294350,5940,5940,5940,5940,0
|
|
20230703,191400,832294350,5940,5940,5940,5940,0
|
|
20230703,191300,832294350,5940,5940,5940,5940,0
|
|
20230703,191200,832294350,5940,5940,5940,5940,0
|
|
20230703,191100,832294350,5940,5940,5940,5940,0
|
|
20230703,191000,832294350,5940,5940,5940,5940,0
|
|
20230703,190900,832294350,5940,5940,5940,5940,0
|
|
20230703,190800,832294350,5940,5940,5940,5940,0
|
|
20230703,190700,832294350,5940,5940,5940,5940,0
|
|
20230703,190600,832294350,5940,5940,5940,5940,0
|
|
20230703,190500,832294350,5940,5940,5940,5940,0
|
|
20230703,190400,832294350,5940,5940,5940,5940,0
|
|
20230703,190300,832294350,5940,5940,5940,5940,0
|
|
20230703,190200,832294350,5940,5940,5940,5940,0
|
|
20230703,190100,832294350,5940,5940,5940,5940,721
|
|
20230703,190000,832294350,5940,5940,5940,5940,0
|
|
20230703,185900,832294350,5940,5940,5940,5940,0
|
|
20230703,185800,832294350,5940,5940,5940,5940,0
|
|
20230703,185700,832294350,5940,5940,5940,5940,0
|
|
20230703,185600,832294350,5940,5940,5940,5940,0
|
|
20230703,185500,832294350,5940,5940,5940,5940,0
|
|
20230703,185400,832294350,5940,5940,5940,5940,0
|
|
20230703,185300,832294350,5940,5940,5940,5940,0
|
|
20230703,185200,832294350,5940,5940,5940,5940,0
|
|
20230703,185100,832294350,5940,5940,5940,5940,0
|
|
20230703,185000,832294350,5940,5940,5940,5940,0
|
|
20230703,184900,832294350,5940,5940,5940,5940,0
|
|
20230703,184800,832294350,5940,5940,5940,5940,0
|
|
20230703,184700,832294350,5940,5940,5940,5940,0
|
|
20230703,184600,832294350,5940,5940,5940,5940,0
|
|
20230703,184500,832294350,5940,5940,5940,5940,0
|
|
20230703,184400,832294350,5940,5940,5940,5940,0
|
|
20230703,184300,832294350,5940,5940,5940,5940,0
|
|
20230703,184200,832294350,5940,5940,5940,5940,0
|
|
20230703,184100,832294350,5940,5940,5940,5940,0
|
|
20230703,184000,832294350,5940,5940,5940,5940,0
|
|
20230703,183900,832294350,5940,5940,5940,5940,0
|
|
20230703,183800,832294350,5940,5940,5940,5940,0
|
|
20230703,183700,832294350,5940,5940,5940,5940,0
|
|
20230703,183600,832294350,5940,5940,5940,5940,0
|
|
20230703,183500,832294350,5940,5940,5940,5940,0
|
|
20230703,183400,832294350,5940,5940,5940,5940,0
|
|
20230703,183300,832294350,5940,5940,5940,5940,0
|
|
20230703,183200,832294350,5940,5940,5940,5940,0
|
|
20230703,183100,832294350,5940,5940,5940,5940,721
|
|
20230703,183000,832294350,5940,5940,5940,5940,0
|
|
20230703,182900,832294350,5940,5940,5940,5940,0
|
|
20230703,182800,832294350,5940,5940,5940,5940,0
|
|
20230703,182700,832294350,5940,5940,5940,5940,0
|
|
20230703,182600,832294350,5940,5940,5940,5940,0
|
|
20230703,182500,832294350,5940,5940,5940,5940,0
|
|
20230703,182400,832294350,5940,5940,5940,5940,0
|
|
20230703,182300,832294350,5940,5940,5940,5940,0
|
|
20230703,182200,832294350,5940,5940,5940,5940,0
|
|
20230703,182100,832294350,5940,5940,5940,5940,0
|
|
20230703,182000,832294350,5940,5940,5940,5940,0
|
|
20230703,181900,832294350,5940,5940,5940,5940,0
|
|
20230703,181800,832294350,5940,5940,5940,5940,0
|
|
20230703,181700,832294350,5940,5940,5940,5940,0
|
|
20230703,181600,832294350,5940,5940,5940,5940,0
|
|
20230703,181500,832294350,5940,5940,5940,5940,0
|
|
20230703,181400,832294350,5940,5940,5940,5940,0
|
|
20230703,181300,832294350,5940,5940,5940,5940,0
|
|
20230703,181200,832294350,5940,5940,5940,5940,0
|
|
20230703,181100,832294350,5940,5940,5940,5940,0
|
|
20230703,181000,832294350,5940,5940,5940,5940,0
|
|
20230703,180900,832294350,5940,5940,5940,5940,0
|
|
20230703,180800,832294350,5940,5940,5940,5940,0
|
|
20230703,180700,832294350,5940,5940,5940,5940,0
|
|
20230703,180600,832294350,5940,5940,5940,5940,0
|
|
20230703,180500,832294350,5940,5940,5940,5940,0
|
|
20230703,180400,832294350,5940,5940,5940,5940,0
|
|
20230703,180300,832294350,5940,5940,5940,5940,0
|
|
20230703,180200,832294350,5940,5940,5940,5940,0
|
|
20230703,180100,832294350,5940,5940,5940,5940,721
|
|
20230703,180000,832294350,5940,5940,5940,5940,0
|
|
20230703,175900,832294350,5940,5940,5940,5940,0
|
|
20230703,175800,832294350,5940,5940,5940,5940,0
|
|
20230703,175700,832294350,5940,5940,5940,5940,0
|
|
20230703,175600,832294350,5940,5940,5940,5940,0
|
|
20230703,175500,832294350,5940,5940,5940,5940,0
|
|
20230703,175400,832294350,5940,5940,5940,5940,0
|
|
20230703,175300,832294350,5940,5940,5940,5940,0
|
|
20230703,175200,832294350,5940,5940,5940,5940,0
|
|
20230703,175100,832294350,5940,5940,5940,5940,0
|
|
20230703,175000,832294350,5940,5940,5940,5940,0
|
|
20230703,174900,832294350,5940,5940,5940,5940,0
|
|
20230703,174800,832294350,5940,5940,5940,5940,0
|
|
20230703,174700,832294350,5940,5940,5940,5940,0
|
|
20230703,174600,832294350,5940,5940,5940,5940,0
|
|
20230703,174500,832294350,5940,5940,5940,5940,0
|
|
20230703,174400,832294350,5940,5940,5940,5940,0
|
|
20230703,174300,832294350,5940,5940,5940,5940,0
|
|
20230703,174200,832294350,5940,5940,5940,5940,0
|
|
20230703,174100,832294350,5940,5940,5940,5940,0
|
|
20230703,174000,832294350,5940,5940,5940,5940,0
|
|
20230703,173900,832294350,5940,5940,5940,5940,0
|
|
20230703,173800,832294350,5940,5940,5940,5940,0
|
|
20230703,173700,832294350,5940,5940,5940,5940,0
|
|
20230703,173600,832294350,5940,5940,5940,5940,0
|
|
20230703,173500,832294350,5940,5940,5940,5940,0
|
|
20230703,173400,832294350,5940,5940,5940,5940,0
|
|
20230703,173300,832294350,5940,5940,5940,5940,0
|
|
20230703,173200,832294350,5940,5940,5940,5940,0
|
|
20230703,173100,832294350,5940,5940,5940,5940,721
|
|
20230703,173000,832294350,5940,5940,5940,5940,0
|
|
20230703,172900,832294350,5940,5940,5940,5940,0
|
|
20230703,172800,832294350,5940,5940,5940,5940,0
|
|
20230703,172700,832294350,5940,5940,5940,5940,0
|
|
20230703,172600,832294350,5940,5940,5940,5940,0
|
|
20230703,172500,832294350,5940,5940,5940,5940,0
|
|
20230703,172400,832294350,5940,5940,5940,5940,0
|
|
20230703,172300,832294350,5940,5940,5940,5940,0
|
|
20230703,172200,832294350,5940,5940,5940,5940,0
|
|
20230703,172100,832294350,5940,5940,5940,5940,0
|
|
20230703,172000,832294350,5940,5940,5940,5940,0
|
|
20230703,171900,832294350,5940,5940,5940,5940,0
|
|
20230703,171800,832294350,5940,5940,5940,5940,0
|
|
20230703,171700,832294350,5940,5940,5940,5940,0
|
|
20230703,171600,832294350,5940,5940,5940,5940,0
|
|
20230703,171500,832294350,5940,5940,5940,5940,0
|
|
20230703,171400,832294350,5940,5940,5940,5940,0
|
|
20230703,171300,832294350,5940,5940,5940,5940,0
|
|
20230703,171200,832294350,5940,5940,5940,5940,0
|
|
20230703,171100,832294350,5940,5940,5940,5940,0
|
|
20230703,171000,832294350,5940,5940,5940,5940,0
|
|
20230703,170900,832294350,5940,5940,5940,5940,0
|
|
20230703,170800,832294350,5940,5940,5940,5940,0
|
|
20230703,170700,832294350,5940,5940,5940,5940,0
|
|
20230703,170600,832294350,5940,5940,5940,5940,0
|
|
20230703,170500,832294350,5940,5940,5940,5940,0
|
|
20230703,170400,832294350,5940,5940,5940,5940,0
|
|
20230703,170300,832294350,5940,5940,5940,5940,0
|
|
20230703,170200,832294350,5940,5940,5940,5940,0
|
|
20230703,170100,832294350,5940,5940,5940,5940,721
|
|
20230703,170000,832294350,5940,5940,5940,5940,0
|
|
20230703,165900,832294350,5940,5940,5940,5940,0
|
|
20230703,165800,832294350,5940,5940,5940,5940,0
|
|
20230703,165700,832294350,5940,5940,5940,5940,0
|
|
20230703,165600,832294350,5940,5940,5940,5940,0
|
|
20230703,165500,832294350,5940,5940,5940,5940,0
|
|
20230703,165400,832294350,5940,5940,5940,5940,0
|
|
20230703,165300,832294350,5940,5940,5940,5940,0
|
|
20230703,165200,832294350,5940,5940,5940,5940,0
|
|
20230703,165100,832294350,5940,5940,5940,5940,0
|
|
20230703,165000,832294350,5940,5940,5940,5940,0
|
|
20230703,164900,832294350,5940,5940,5940,5940,0
|
|
20230703,164800,832294350,5940,5940,5940,5940,0
|
|
20230703,164700,832294350,5940,5940,5940,5940,0
|
|
20230703,164600,832294350,5940,5940,5940,5940,0
|
|
20230703,164500,832294350,5940,5940,5940,5940,0
|
|
20230703,164400,832294350,5940,5940,5940,5940,0
|
|
20230703,164300,832294350,5940,5940,5940,5940,0
|
|
20230703,164200,832294350,5940,5940,5940,5940,0
|
|
20230703,164100,832294350,5940,5940,5940,5940,0
|
|
20230703,164000,832294350,5940,5940,5940,5940,0
|
|
20230703,163900,832294350,5940,5940,5940,5940,0
|
|
20230703,163800,832294350,5940,5940,5940,5940,0
|
|
20230703,163700,832294350,5940,5940,5940,5940,0
|
|
20230703,163600,832294350,5940,5940,5940,5940,0
|
|
20230703,163500,832294350,5940,5940,5940,5940,0
|
|
20230703,163400,832294350,5940,5940,5940,5940,0
|
|
20230703,163300,832294350,5940,5940,5940,5940,0
|
|
20230703,163200,832294350,5940,5940,5940,5940,0
|
|
20230703,163100,832294350,5940,5940,5940,5940,721
|
|
20230703,163000,832294350,5940,5940,5940,5940,0
|
|
20230703,162900,832294350,5940,5940,5940,5940,0
|
|
20230703,162800,832294350,5940,5940,5940,5940,0
|
|
20230703,162700,832294350,5940,5940,5940,5940,0
|
|
20230703,162600,832294350,5940,5940,5940,5940,0
|
|
20230703,162500,832294350,5940,5940,5940,5940,0
|
|
20230703,162400,832294350,5940,5940,5940,5940,0
|
|
20230703,162300,832294350,5940,5940,5940,5940,0
|
|
20230703,162200,832294350,5940,5940,5940,5940,0
|
|
20230703,162100,832294350,5940,5940,5940,5940,0
|
|
20230703,162000,832294350,5940,5940,5940,5940,0
|
|
20230703,161900,832294350,5940,5940,5940,5940,0
|
|
20230703,161800,832294350,5940,5940,5940,5940,0
|
|
20230703,161700,832294350,5940,5940,5940,5940,0
|
|
20230703,161600,832294350,5940,5940,5940,5940,0
|
|
20230703,161500,832294350,5940,5940,5940,5940,0
|
|
20230703,161400,832294350,5940,5940,5940,5940,0
|
|
20230703,161300,832294350,5940,5940,5940,5940,0
|
|
20230703,161200,832294350,5940,5940,5940,5940,0
|
|
20230703,161100,832294350,5940,5940,5940,5940,0
|
|
20230703,161000,832294350,5940,5940,5940,5940,0
|
|
20230703,160900,832294350,5940,5940,5940,5940,0
|
|
20230703,160800,832294350,5940,5940,5940,5940,0
|
|
20230703,160700,832294350,5940,5940,5940,5940,0
|
|
20230703,160600,832294350,5940,5940,5940,5940,0
|
|
20230703,160500,832294350,5940,5940,5940,5940,0
|
|
20230703,160400,832294350,5940,5940,5940,5940,0
|
|
20230703,160300,832294350,5940,5940,5940,5940,0
|
|
20230703,160200,832294350,5940,5940,5940,5940,0
|
|
20230703,160100,832294350,5940,5940,5940,5940,721
|
|
20230703,160000,832294350,5940,5940,5940,5940,0
|
|
20230703,155900,832294350,5940,5940,5940,5940,0
|
|
20230703,155800,832294350,5940,5940,5940,5940,0
|
|
20230703,155700,832294350,5940,5940,5940,5940,0
|
|
20230703,155600,832294350,5940,5940,5940,5940,0
|
|
20230703,155500,832294350,5940,5940,5940,5940,0
|
|
20230703,155400,832294350,5940,5940,5940,5940,0
|
|
20230703,155300,832294350,5940,5940,5940,5940,0
|
|
20230703,155200,832294350,5940,5940,5940,5940,0
|
|
20230703,155100,832294350,5940,5940,5940,5940,0
|
|
20230703,155000,832294350,5940,5940,5940,5940,0
|
|
20230703,154900,832294350,5940,5940,5940,5940,0
|
|
20230703,154800,832294350,5940,5940,5940,5940,0
|
|
20230703,154700,832294350,5940,5940,5940,5940,0
|
|
20230703,154600,832294350,5940,5940,5940,5940,0
|
|
20230703,154500,832294350,5940,5940,5940,5940,0
|
|
20230703,154400,832294350,5940,5940,5940,5940,0
|
|
20230703,154300,832294350,5940,5940,5940,5940,0
|
|
20230703,154200,832294350,5940,5940,5940,5940,0
|
|
20230703,154100,832294350,5940,5940,5940,5940,0
|
|
20230703,154000,832294350,5940,5940,5940,5940,0
|
|
20230703,153900,832294350,5940,5940,5940,5940,0
|
|
20230703,153800,832294350,5940,5940,5940,5940,0
|
|
20230703,153700,832294350,5940,5940,5940,5940,0
|
|
20230703,153600,832294350,5940,5940,5940,5940,0
|
|
20230703,153500,832294350,5940,5940,5940,5940,0
|
|
20230703,153400,832294350,5940,5940,5940,5940,0
|
|
20230703,153300,832294350,5940,5940,5940,5940,0
|
|
20230703,153200,832294350,5940,5940,5940,5940,0
|
|
20230703,153100,832294350,5940,5940,5940,5940,721
|
|
20230703,153000,832294350,5940,5940,5940,5940,721
|
|
20230703,152900,828011610,5940,5940,5940,5940,0
|
|
20230703,152800,828011610,5940,5940,5940,5940,0
|
|
20230703,152700,828011610,5940,5940,5940,5940,0
|
|
20230703,152600,828011610,5940,5940,5940,5940,0
|
|
20230703,152500,828011610,5940,5940,5940,5940,0
|
|
20230703,152400,828011610,5940,5940,5940,5940,0
|
|
20230703,152300,828011610,5940,5940,5940,5940,0
|
|
20230703,152200,828011610,5940,5940,5940,5940,0
|
|
20230703,152100,828011610,5940,5940,5940,5940,0
|
|
20230703,152000,828011610,5940,5940,5940,5940,0
|
|
20230703,151900,828011610,5940,5930,5940,5920,790
|
|
20230703,151800,823323820,5930,5930,5930,5930,39
|
|
20230703,151700,823092550,5930,5930,5930,5930,7
|
|
20230703,151600,823051040,5940,5930,5940,5920,576
|
|
20230703,151500,819635300,5940,5940,5940,5940,9
|
|
20230703,151400,819581840,5940,5940,5940,5940,0
|
|
20230703,151300,819581840,5940,5940,5940,5940,0
|
|
20230703,151200,819581840,5940,5940,5940,5940,0
|
|
20230703,151100,819581840,5940,5940,5940,5940,0
|
|
20230703,151000,819581840,5940,5950,5950,5930,66
|
|
20230703,150900,819190180,5940,5940,5940,5940,193
|
|
20230703,150800,818043760,5960,5960,5960,5960,0
|
|
20230703,150700,818043760,5960,5950,5960,5950,3
|
|
20230703,150600,818025900,5940,5940,5940,5940,483
|
|
20230703,150500,815156880,5960,5960,5960,5960,98
|
|
20230703,150400,814572800,5960,5960,5960,5960,1
|
|
20230703,150300,814566840,5970,5970,5970,5970,0
|
|
20230703,150200,814566840,5970,5970,5970,5970,0
|
|
20230703,150100,814566840,5970,5970,5970,5970,0
|
|
20230703,150000,814566840,5970,5970,5970,5970,0
|
|
20230703,145900,814566840,5970,5940,5970,5930,464
|
|
20230703,145800,811814980,5940,5940,5940,5940,39
|
|
20230703,145700,811583320,5940,5940,5940,5940,0
|
|
20230703,145600,811583320,5940,5940,5940,5940,875
|
|
20230703,145500,806385820,5940,5940,5970,5940,260
|
|
20230703,145400,804841390,5970,5970,5970,5970,0
|
|
20230703,145300,804841390,5970,5970,5970,5970,0
|
|
20230703,145200,804841390,5970,5970,5970,5970,19
|
|
20230703,145100,804727960,5940,5950,5950,5940,182
|
|
20230703,145000,803645160,5960,5960,5960,5960,1
|
|
20230703,144900,803639200,5970,5970,5970,5970,1
|
|
20230703,144800,803633230,5940,5940,5940,5940,15
|
|
20230703,144700,803544130,5940,5940,5940,5940,201
|
|
20230703,144600,802350190,5970,5970,5970,5970,0
|
|
20230703,144500,802350190,5970,5970,5970,5970,0
|
|
20230703,144400,802350190,5970,5940,5970,5940,296
|
|
20230703,144300,800591920,5940,5940,5940,5940,0
|
|
20230703,144200,800591920,5940,5940,5940,5940,0
|
|
20230703,144100,800591920,5940,5940,5940,5940,0
|
|
20230703,144000,800591920,5940,5940,5940,5940,100
|
|
20230703,143900,799997920,5930,5930,5930,5930,0
|
|
20230703,143800,799997920,5930,5930,5930,5930,0
|
|
20230703,143700,799997920,5930,5930,5930,5930,1
|
|
20230703,143600,799991990,5940,5940,5940,5940,0
|
|
20230703,143500,799991990,5940,5940,5940,5940,0
|
|
20230703,143400,799991990,5940,5940,5940,5940,0
|
|
20230703,143300,799991990,5940,5940,5940,5940,0
|
|
20230703,143200,799991990,5940,5940,5940,5940,1
|
|
20230703,143100,799986050,5940,5940,5940,5940,1
|
|
20230703,143000,799980110,5940,5940,5940,5940,0
|
|
20230703,142900,799980110,5940,5930,5940,5930,355
|
|
20230703,142800,797874950,5930,5930,5930,5930,5
|
|
20230703,142700,797845300,5940,5940,5940,5940,0
|
|
20230703,142600,797845300,5940,5940,5940,5940,1
|
|
20230703,142500,797839360,5940,5940,5940,5940,2
|
|
20230703,142400,797827480,5940,5940,5940,5940,0
|
|
20230703,142300,797827480,5940,5940,5940,5940,0
|
|
20230703,142200,797827480,5940,5940,5940,5940,0
|
|
20230703,142100,797827480,5940,5940,5940,5940,50
|
|
20230703,142000,797530480,5940,5940,5940,5940,0
|
|
20230703,141900,797530480,5940,5940,5940,5940,177
|
|
20230703,141800,796479100,5940,5940,5940,5940,0
|
|
20230703,141700,796479100,5940,5940,5940,5940,1
|
|
20230703,141600,796473160,5940,5940,5940,5940,46
|
|
20230703,141500,796199920,5940,5940,5940,5940,100
|
|
20230703,141400,795605920,5950,5950,5950,5950,862
|
|
20230703,141300,790477020,5950,5950,5960,5940,1399
|
|
20230703,141200,782165870,5950,5940,5950,5940,297
|
|
20230703,141100,780400130,5950,5950,5950,5950,1
|
|
20230703,141000,780394180,5950,5950,5950,5950,488
|
|
20230703,140900,777490580,5990,5990,5990,5990,0
|
|
20230703,140800,777490580,5990,5990,5990,5990,9
|
|
20230703,140700,777436670,5990,5990,5990,5990,0
|
|
20230703,140600,777436670,5990,5990,5990,5990,1
|
|
20230703,140500,777430680,5990,5990,5990,5990,1
|
|
20230703,140400,777424690,5990,5990,5990,5990,130
|
|
20230703,140300,776645990,5990,5990,5990,5990,380
|
|
20230703,140200,774369790,5990,5980,5990,5950,793
|
|
20230703,140100,769639130,5990,5990,5990,5990,180
|
|
20230703,140000,768560930,5990,5950,5990,5950,225
|
|
20230703,135900,767217060,5950,5960,5960,5950,1000
|
|
20230703,135800,761264370,5960,5960,5960,5960,0
|
|
20230703,135700,761264370,5960,5960,5960,5960,253
|
|
20230703,135600,759756490,5960,5960,5960,5960,0
|
|
20230703,135500,759756490,5960,5950,5960,5950,9
|
|
20230703,135400,759702930,5950,5950,5950,5950,8
|
|
20230703,135300,759655330,5960,5960,5960,5960,0
|
|
20230703,135200,759655330,5960,5960,5960,5960,0
|
|
20230703,135100,759655330,5960,5960,5960,5960,10
|
|
20230703,135000,759595730,5970,5970,5970,5970,5
|
|
20230703,134900,759565880,5970,5970,5970,5970,10
|
|
20230703,134800,759506180,5970,5970,5970,5970,0
|
|
20230703,134700,759506180,5970,5970,5970,5970,100
|
|
20230703,134600,758909180,5970,5970,5970,5970,166
|
|
20230703,134500,757918160,5970,5970,5970,5970,1
|
|
20230703,134400,757912190,5950,5950,5950,5950,160
|
|
20230703,134300,756960190,5950,5950,5950,5950,579
|
|
20230703,134200,753515140,5950,5950,5950,5950,400
|
|
20230703,134100,751135140,5950,5950,5950,5950,0
|
|
20230703,134000,751135140,5950,5950,5950,5950,528
|
|
20230703,133900,747993540,5960,5960,5960,5960,336
|
|
20230703,133800,745990980,5970,5970,5980,5970,3
|
|
20230703,133700,745973060,5980,5980,5980,5980,0
|
|
20230703,133600,745973060,5980,5980,5980,5980,0
|
|
20230703,133500,745973060,5980,5980,5980,5980,2
|
|
20230703,133400,745961100,5950,5950,5950,5950,43
|
|
20230703,133300,745705250,5950,5960,5960,5950,101
|
|
20230703,133200,745103300,5960,5960,5960,5960,0
|
|
20230703,133100,745103300,5960,5960,5960,5960,178
|
|
20230703,133000,744042420,5960,5960,5960,5960,1
|
|
20230703,132900,744036460,5960,5960,5960,5960,1
|
|
20230703,132800,744030500,5990,5990,5990,5990,0
|
|
20230703,132700,744030500,5990,5990,5990,5990,0
|
|
20230703,132600,744030500,5990,5990,5990,5990,0
|
|
20230703,132500,744030500,5990,5980,5990,5980,790
|
|
20230703,132400,739299800,5980,5980,5980,5980,100
|
|
20230703,132300,738701800,5980,5980,5980,5980,101
|
|
20230703,132200,738097820,5980,5980,5980,5980,0
|
|
20230703,132100,738097820,5980,5980,5980,5980,10
|
|
20230703,132000,738038020,5960,5970,5970,5960,632
|
|
20230703,131900,734269250,5980,5980,5980,5980,0
|
|
20230703,131800,734269250,5980,5980,5980,5980,12
|
|
20230703,131700,734197490,5980,5980,5980,5980,0
|
|
20230703,131600,734197490,5980,5980,5980,5980,1
|
|
20230703,131500,734191510,5950,5960,5960,5950,630
|
|
20230703,131400,730440970,5980,5980,5980,5980,1
|
|
20230703,131300,730434990,5960,5960,5960,5960,0
|
|
20230703,131200,730434990,5960,5960,5960,5960,0
|
|
20230703,131100,730434990,5960,5960,5960,5960,0
|
|
20230703,131000,730434990,5960,5960,5960,5960,291
|
|
20230703,130900,728700630,5950,5950,5950,5950,303
|
|
20230703,130800,726897780,5950,5950,5950,5950,1
|
|
20230703,130700,726891830,5950,5950,5950,5950,10
|
|
20230703,130600,726832330,5950,5950,5950,5950,2
|
|
20230703,130500,726820430,5950,5950,5950,5950,0
|
|
20230703,130400,726820430,5950,5960,5960,5950,444
|
|
20230703,130300,724178550,5950,5950,5950,5950,700
|
|
20230703,130200,720013550,5960,5960,5960,5960,1
|
|
20230703,130100,720007590,5950,5950,5950,5950,300
|
|
20230703,130000,718222590,5950,5950,5950,5950,1602
|
|
20230703,125900,708690690,5950,5950,5950,5950,360
|
|
20230703,125800,706548690,5960,5960,5960,5960,0
|
|
20230703,125700,706548690,5960,5970,5970,5960,12
|
|
20230703,125600,706477160,5980,5980,5980,5980,27
|
|
20230703,125500,706315700,5980,5980,5980,5980,0
|
|
20230703,125400,706315700,5980,5980,5980,5980,0
|
|
20230703,125300,706315700,5980,5980,5980,5980,101
|
|
20230703,125200,705711720,5980,5990,5990,5980,2
|
|
20230703,125100,705699750,5970,5950,5970,5950,985
|
|
20230703,125000,699824560,5960,5950,5960,5950,1808
|
|
20230703,124900,689063880,5950,5950,5950,5950,0
|
|
20230703,124800,689063880,5950,5950,5950,5950,1
|
|
20230703,124700,689057930,5960,5960,5960,5960,505
|
|
20230703,124600,686048130,5960,5960,5960,5960,2
|
|
20230703,124500,686036210,5970,5970,5970,5970,0
|
|
20230703,124400,686036210,5970,5970,5970,5970,0
|
|
20230703,124300,686036210,5970,5970,5970,5970,0
|
|
20230703,124200,686036210,5970,5970,5970,5970,0
|
|
20230703,124100,686036210,5970,5970,5970,5970,0
|
|
20230703,124000,686036210,5970,5970,5970,5970,10
|
|
20230703,123900,685976510,5970,5970,5970,5970,2
|
|
20230703,123800,685964570,5970,5970,5970,5970,1
|
|
20230703,123700,685958600,5950,5950,5950,5950,150
|
|
20230703,123600,685066100,5960,5960,5960,5960,5
|
|
20230703,123500,685036300,5960,5960,5960,5960,385
|
|
20230703,123400,682741700,5970,5970,5970,5970,50
|
|
20230703,123300,682443200,5970,5970,5970,5970,1
|
|
20230703,123200,682437230,5970,5960,5970,5960,199
|
|
20230703,123100,681251180,5960,5960,5960,5960,417
|
|
20230703,123000,678765860,5960,5960,5960,5960,0
|
|
20230703,122900,678765860,5960,5960,5960,5960,287
|
|
20230703,122800,677055340,5960,5960,5960,5960,5
|
|
20230703,122700,677025540,5960,5960,5960,5960,0
|
|
20230703,122600,677025540,5960,5960,5960,5960,905
|
|
20230703,122500,671631740,5970,5970,5970,5970,49
|
|
20230703,122400,671339210,5970,5970,5970,5970,0
|
|
20230703,122300,671339210,5970,5970,5970,5970,85
|
|
20230703,122200,670831760,5970,5970,5970,5970,413
|
|
20230703,122100,668366150,5970,5970,5970,5970,0
|
|
20230703,122000,668366150,5970,5970,5970,5970,0
|
|
20230703,121900,668366150,5970,5970,5970,5970,0
|
|
20230703,121800,668366150,5970,5970,5970,5970,8
|
|
20230703,121700,668318390,5990,5990,5990,5990,24
|
|
20230703,121600,668174630,5970,5970,5970,5970,0
|
|
20230703,121500,668174630,5970,5970,5970,5970,0
|
|
20230703,121400,668174630,5970,5970,5970,5970,0
|
|
20230703,121300,668174630,5970,5970,5970,5970,0
|
|
20230703,121200,668174630,5970,5970,5970,5970,0
|
|
20230703,121100,668174630,5970,5990,5990,5970,1998
|
|
20230703,121000,656231670,6010,6010,6010,6010,0
|
|
20230703,120900,656231670,6010,6010,6010,6010,0
|
|
20230703,120800,656231670,6010,6010,6010,6010,1
|
|
20230703,120700,656225660,6010,6010,6010,6010,0
|
|
20230703,120600,656225660,6010,6010,6010,6010,0
|
|
20230703,120500,656225660,6010,6010,6010,6010,0
|
|
20230703,120400,656225660,6010,6010,6010,6010,0
|
|
20230703,120300,656225660,6010,6010,6010,6010,2
|
|
20230703,120200,656213640,5990,6000,6000,5990,166
|
|
20230703,120100,655219150,6000,6000,6000,6000,2
|
|
20230703,120000,655207150,6000,6000,6000,6000,20
|
|
20230703,115900,655087150,6010,6010,6010,6010,8
|
|
20230703,115800,655039070,6010,6010,6010,6010,0
|
|
20230703,115700,655039070,6010,6010,6010,6010,0
|
|
20230703,115600,655039070,6010,6010,6010,6010,2
|
|
20230703,115500,655027050,5990,5990,5990,5990,0
|
|
20230703,115400,655027050,5990,5990,5990,5990,74
|
|
20230703,115300,654583790,6000,6010,6010,6000,1506
|
|
20230703,115200,645547490,6010,6010,6010,6010,10
|
|
20230703,115100,645487390,6010,6010,6010,6010,0
|
|
20230703,115000,645487390,6010,6010,6010,6010,0
|
|
20230703,114900,645487390,6010,6010,6010,6010,2000
|
|
20230703,114800,633467390,6010,6010,6010,6010,200
|
|
20230703,114700,632265390,6010,6010,6010,6010,30
|
|
20230703,114600,632085090,6020,6020,6020,6020,0
|
|
20230703,114500,632085090,6020,6020,6020,6020,0
|
|
20230703,114400,632085090,6020,6020,6020,6020,325
|
|
20230703,114300,630128590,6020,6020,6020,6020,350
|
|
20230703,114200,628021590,6020,6020,6020,6020,0
|
|
20230703,114100,628021590,6020,6020,6020,6020,0
|
|
20230703,114000,628021590,6020,6020,6020,6020,0
|
|
20230703,113900,628021590,6020,6020,6020,6020,145
|
|
20230703,113800,627148690,6030,6030,6030,6030,0
|
|
20230703,113700,627148690,6030,6030,6030,6030,35
|
|
20230703,113600,626937640,6020,6020,6020,6020,100
|
|
20230703,113500,626335640,6030,6030,6030,6030,34
|
|
20230703,113400,626130620,6030,6030,6030,6030,148
|
|
20230703,113300,625238180,6030,6030,6030,6030,0
|
|
20230703,113200,625238180,6030,6030,6030,6030,0
|
|
20230703,113100,625238180,6030,6030,6030,6030,201
|
|
20230703,113000,624026150,6020,6020,6020,6020,0
|
|
20230703,112900,624026150,6020,6020,6020,6020,0
|
|
20230703,112800,624026150,6020,6020,6020,6020,210
|
|
20230703,112700,622761950,6020,6020,6020,6020,0
|
|
20230703,112600,622761950,6020,6020,6020,6020,5
|
|
20230703,112500,622731850,6030,6030,6030,6030,0
|
|
20230703,112400,622731850,6030,6030,6030,6030,0
|
|
20230703,112300,622731850,6030,6030,6030,6030,0
|
|
20230703,112200,622731850,6030,6030,6030,6030,156
|
|
20230703,112100,621791170,6030,6030,6030,6030,0
|
|
20230703,112000,621791170,6030,6030,6030,6030,0
|
|
20230703,111900,621791170,6030,6030,6030,6030,0
|
|
20230703,111800,621791170,6030,6030,6030,6030,0
|
|
20230703,111700,621791170,6030,6030,6030,6030,3
|
|
20230703,111600,621773080,6030,6030,6030,6030,21
|
|
20230703,111500,621646450,6020,6020,6020,6020,4
|
|
20230703,111400,621622370,6030,6030,6030,6030,0
|
|
20230703,111300,621622370,6030,6030,6030,6030,0
|
|
20230703,111200,621622370,6030,6030,6030,6030,0
|
|
20230703,111100,621622370,6030,6030,6030,6030,807
|
|
20230703,111000,616756160,6020,6020,6020,6020,0
|
|
20230703,110900,616756160,6020,6020,6020,6020,34
|
|
20230703,110800,616551480,6020,6020,6020,6020,53
|
|
20230703,110700,616232420,6030,6030,6030,6030,0
|
|
20230703,110600,616232420,6030,6030,6030,6030,0
|
|
20230703,110500,616232420,6030,6030,6030,6030,0
|
|
20230703,110400,616232420,6030,6030,6030,6030,119
|
|
20230703,110300,615514850,6030,6030,6030,6030,0
|
|
20230703,110200,615514850,6030,6020,6030,6020,97
|
|
20230703,110100,614930710,6020,6020,6020,6020,0
|
|
20230703,110000,614930710,6020,6020,6020,6020,5
|
|
20230703,105900,614900610,6020,6020,6020,6020,0
|
|
20230703,105800,614900610,6020,6020,6020,6020,0
|
|
20230703,105700,614900610,6020,6020,6020,6020,40
|
|
20230703,105600,614659810,6020,6020,6020,6020,159
|
|
20230703,105500,613702630,6030,6030,6030,6030,2
|
|
20230703,105400,613690570,6030,6030,6030,6030,10
|
|
20230703,105300,613630270,6030,6020,6030,6020,541
|
|
20230703,105200,610373060,6020,6020,6020,6020,10
|
|
20230703,105100,610312860,6020,6020,6020,6020,60
|
|
20230703,105000,609951660,6030,6030,6030,6030,0
|
|
20230703,104900,609951660,6030,6030,6030,6030,0
|
|
20230703,104800,609951660,6030,6030,6030,6030,0
|
|
20230703,104700,609951660,6030,6030,6030,6030,223
|
|
20230703,104600,608606970,6030,6030,6030,6030,150
|
|
20230703,104500,607702470,6030,6020,6030,6020,670
|
|
20230703,104400,603667870,6020,6020,6020,6020,0
|
|
20230703,104300,603667870,6020,6020,6020,6020,30
|
|
20230703,104200,603487270,6030,6030,6030,6030,110
|
|
20230703,104100,602823970,6030,6030,6030,6030,100
|
|
20230703,104000,602220970,6030,6030,6030,6030,236
|
|
20230703,103900,600797890,6030,6030,6030,6030,400
|
|
20230703,103800,598385890,6030,6030,6030,6030,467
|
|
20230703,103700,595569880,6030,6030,6030,6030,1100
|
|
20230703,103600,588936880,6030,6030,6030,6030,356
|
|
20230703,103500,586790200,6030,6030,6030,6030,38
|
|
20230703,103400,586561060,6040,6040,6040,6040,7
|
|
20230703,103300,586518780,6030,6020,6030,6020,70
|
|
20230703,103200,586097180,6020,6020,6020,6020,3
|
|
20230703,103100,586079120,6030,6030,6030,6030,491
|
|
20230703,103000,583118390,6030,6030,6030,6030,9
|
|
20230703,102900,583064120,6020,6020,6030,6020,274
|
|
20230703,102800,581412930,6020,6020,6020,6020,0
|
|
20230703,102700,581412930,6020,6020,6020,6020,0
|
|
20230703,102600,581412930,6020,6020,6020,6020,159
|
|
20230703,102500,580455750,6020,6020,6020,6020,0
|
|
20230703,102400,580455750,6020,6020,6020,6020,472
|
|
20230703,102300,577614310,6020,6020,6020,6010,696
|
|
20230703,102200,573424430,6020,6020,6020,6020,0
|
|
20230703,102100,573424430,6020,6020,6020,6020,1000
|
|
20230703,102000,567404430,6020,6020,6020,6020,200
|
|
20230703,101900,566200430,6020,6020,6020,6020,20
|
|
20230703,101800,566080030,6020,6020,6020,6020,0
|
|
20230703,101700,566080030,6020,6020,6020,6020,20
|
|
20230703,101600,565959630,6020,6030,6030,6020,410
|
|
20230703,101500,563490070,6020,6020,6020,6020,476
|
|
20230703,101400,560624550,6010,6010,6010,6010,210
|
|
20230703,101300,559362450,6010,6010,6010,6010,10
|
|
20230703,101200,559302350,6010,6020,6020,6010,1064
|
|
20230703,101100,552897100,6020,6020,6020,6020,40
|
|
20230703,101000,552656300,6020,6020,6020,6020,50
|
|
20230703,100900,552355300,6040,6040,6040,6040,10
|
|
20230703,100800,552294900,6040,6040,6040,6030,545
|
|
20230703,100700,549003750,6040,6040,6040,6040,0
|
|
20230703,100600,549003750,6040,6040,6040,6040,250
|
|
20230703,100500,547493750,6040,6040,6040,6040,417
|
|
20230703,100400,544975070,6050,6050,6050,6050,300
|
|
20230703,100300,543160070,6050,6050,6050,6050,178
|
|
20230703,100200,542083170,6040,6050,6060,6040,538
|
|
20230703,100100,538828380,6040,6040,6060,6040,5090
|
|
20230703,100000,508019370,6040,6040,6040,6040,117
|
|
20230703,095900,507312690,6040,6030,6040,6020,2995
|
|
20230703,095800,489235950,6020,6010,6020,6010,2077
|
|
20230703,095700,476742260,6010,6010,6010,6010,100
|
|
20230703,095600,476141260,6010,6010,6010,6010,220
|
|
20230703,095500,474819060,6010,6010,6010,6010,100
|
|
20230703,095400,474218060,6010,6010,6010,5970,4129
|
|
20230703,095300,449532110,6010,6010,6010,6010,50
|
|
20230703,095200,449231610,6020,6020,6020,6020,17
|
|
20230703,095100,449129270,6020,6020,6020,6020,4
|
|
20230703,095000,449105190,6020,6030,6030,6020,1787
|
|
20230703,094900,438345450,6020,6030,6030,6020,414
|
|
20230703,094800,435853030,6030,6040,6040,6030,101
|
|
20230703,094700,435243990,6030,6040,6040,6030,30
|
|
20230703,094600,435063030,6040,6040,6040,6040,100
|
|
20230703,094500,434459030,6040,6040,6040,6040,0
|
|
20230703,094400,434459030,6040,6040,6040,6040,1000
|
|
20230703,094300,428419030,6040,6040,6040,6020,1865
|
|
20230703,094200,417154450,6040,6030,6040,6030,515
|
|
20230703,094100,414048990,6040,6030,6040,6030,1361
|
|
20230703,094000,405842150,6030,6020,6030,6020,1345
|
|
20230703,093900,397743060,6020,6020,6020,6020,1
|
|
20230703,093800,397737040,6020,6020,6020,6020,770
|
|
20230703,093700,393101640,6020,6020,6020,6020,301
|
|
20230703,093600,391289620,6030,6030,6030,6010,52
|
|
20230703,093500,390977060,6020,6030,6030,6020,814
|
|
20230703,093400,386076730,6020,6030,6030,6020,410
|
|
20230703,093300,383605430,6030,6030,6030,6020,192
|
|
20230703,093200,382447890,6040,6030,6040,6030,2692
|
|
20230703,093100,366196340,6030,6020,6030,6020,1178
|
|
20230703,093000,359102390,6020,6020,6020,6020,171
|
|
20230703,092900,358072970,6020,6020,6020,6020,850
|
|
20230703,092800,352955970,6010,6010,6020,6010,1961
|
|
20230703,092700,341167750,6000,6000,6000,5990,1161
|
|
20230703,092600,334207870,6000,6010,6020,6000,3233
|
|
20230703,092500,314803770,6010,6020,6020,6010,737
|
|
20230703,092400,310371400,6020,6020,6030,6020,1421
|
|
20230703,092300,301814980,6020,6020,6030,6020,1425
|
|
20230703,092200,293231550,6020,6020,6020,6020,946
|
|
20230703,092100,287536630,6030,6010,6030,6010,2538
|
|
20230703,092000,272240670,6000,6020,6020,6000,1468
|
|
20230703,091900,263412770,6020,6020,6020,6010,1763
|
|
20230703,091800,252808590,6010,6020,6020,6010,1153
|
|
20230703,091700,245873090,6020,6030,6030,6020,626
|
|
20230703,091600,242102760,6030,5990,6030,5990,5310
|
|
20230703,091500,210191840,5980,5970,5980,5950,2022
|
|
20230703,091400,198112500,5980,5970,5980,5970,224
|
|
20230703,091300,196774160,5970,5960,5970,5940,2738
|
|
20230703,091200,180493120,5960,5940,5960,5940,801
|
|
20230703,091100,175732050,5940,5940,5940,5940,237
|
|
20230703,091000,174324270,5940,5940,5940,5940,100
|
|
20230703,090900,173730270,5940,5940,5940,5940,60
|
|
20230703,090800,173373870,5940,5930,5940,5900,480
|
|
20230703,090700,170523580,5930,5950,5960,5870,3440
|
|
20230703,090600,150260800,5950,5950,5950,5910,2015
|
|
20230703,090500,138326620,5960,5960,5960,5940,713
|
|
20230703,090400,134078790,6000,6000,6000,5980,2566
|
|
20230703,090300,118716510,6010,6010,6020,6000,3985
|
|
20230703,090200,94773760,6000,5990,6000,5980,1490
|
|
20230703,090100,85856180,5990,5930,6010,5930,11868
|
|
20230703,090000,14978390,5920,5880,5920,5880,2541
|