686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,202300,524299310,9200,9200,9200,9200,764
|
|
20230704,202200,524299310,9200,9200,9200,9200,0
|
|
20230704,202100,524299310,9200,9200,9200,9200,0
|
|
20230704,202000,524299310,9200,9200,9200,9200,0
|
|
20230704,201900,524299310,9200,9200,9200,9200,0
|
|
20230704,201800,524299310,9200,9200,9200,9200,0
|
|
20230704,201700,524299310,9200,9200,9200,9200,0
|
|
20230704,201600,524299310,9200,9200,9200,9200,0
|
|
20230704,201500,524299310,9200,9200,9200,9200,0
|
|
20230704,201400,524299310,9200,9200,9200,9200,0
|
|
20230704,201300,524299310,9200,9200,9200,9200,0
|
|
20230704,201200,524299310,9200,9200,9200,9200,0
|
|
20230704,201100,524299310,9200,9200,9200,9200,0
|
|
20230704,201000,524299310,9200,9200,9200,9200,0
|
|
20230704,200900,524299310,9200,9200,9200,9200,0
|
|
20230704,200800,524299310,9200,9200,9200,9200,0
|
|
20230704,200700,524299310,9200,9200,9200,9200,0
|
|
20230704,200600,524299310,9200,9200,9200,9200,0
|
|
20230704,200500,524299310,9200,9200,9200,9200,0
|
|
20230704,200400,524299310,9200,9200,9200,9200,0
|
|
20230704,200300,524299310,9200,9200,9200,9200,0
|
|
20230704,200200,524299310,9200,9200,9200,9200,0
|
|
20230704,200100,524299310,9200,9200,9200,9200,0
|
|
20230704,200000,524299310,9200,9200,9200,9200,0
|
|
20230704,195900,524299310,9200,9200,9200,9200,0
|
|
20230704,195800,524299310,9200,9200,9200,9200,0
|
|
20230704,195700,524299310,9200,9200,9200,9200,0
|
|
20230704,195600,524299310,9200,9200,9200,9200,0
|
|
20230704,195500,524299310,9200,9200,9200,9200,0
|
|
20230704,195400,524299310,9200,9200,9200,9200,0
|
|
20230704,195300,524299310,9200,9200,9200,9200,764
|
|
20230704,195200,524299310,9200,9200,9200,9200,0
|
|
20230704,195100,524299310,9200,9200,9200,9200,0
|
|
20230704,195000,524299310,9200,9200,9200,9200,0
|
|
20230704,194900,524299310,9200,9200,9200,9200,0
|
|
20230704,194800,524299310,9200,9200,9200,9200,0
|
|
20230704,194700,524299310,9200,9200,9200,9200,0
|
|
20230704,194600,524299310,9200,9200,9200,9200,0
|
|
20230704,194500,524299310,9200,9200,9200,9200,0
|
|
20230704,194400,524299310,9200,9200,9200,9200,0
|
|
20230704,194300,524299310,9200,9200,9200,9200,0
|
|
20230704,194200,524299310,9200,9200,9200,9200,0
|
|
20230704,194100,524299310,9200,9200,9200,9200,0
|
|
20230704,194000,524299310,9200,9200,9200,9200,0
|
|
20230704,193900,524299310,9200,9200,9200,9200,0
|
|
20230704,193800,524299310,9200,9200,9200,9200,0
|
|
20230704,193700,524299310,9200,9200,9200,9200,0
|
|
20230704,193600,524299310,9200,9200,9200,9200,0
|
|
20230704,193500,524299310,9200,9200,9200,9200,0
|
|
20230704,193400,524299310,9200,9200,9200,9200,0
|
|
20230704,193300,524299310,9200,9200,9200,9200,0
|
|
20230704,193200,524299310,9200,9200,9200,9200,0
|
|
20230704,193100,524299310,9200,9200,9200,9200,0
|
|
20230704,193000,524299310,9200,9200,9200,9200,0
|
|
20230704,192900,524299310,9200,9200,9200,9200,0
|
|
20230704,192800,524299310,9200,9200,9200,9200,0
|
|
20230704,192700,524299310,9200,9200,9200,9200,0
|
|
20230704,192600,524299310,9200,9200,9200,9200,0
|
|
20230704,192500,524299310,9200,9200,9200,9200,0
|
|
20230704,192400,524299310,9200,9200,9200,9200,0
|
|
20230704,192300,524299310,9200,9200,9200,9200,764
|
|
20230704,192200,524299310,9200,9200,9200,9200,0
|
|
20230704,192100,524299310,9200,9200,9200,9200,0
|
|
20230704,192000,524299310,9200,9200,9200,9200,0
|
|
20230704,191900,524299310,9200,9200,9200,9200,0
|
|
20230704,191800,524299310,9200,9200,9200,9200,0
|
|
20230704,191700,524299310,9200,9200,9200,9200,0
|
|
20230704,191600,524299310,9200,9200,9200,9200,0
|
|
20230704,191500,524299310,9200,9200,9200,9200,0
|
|
20230704,191400,524299310,9200,9200,9200,9200,0
|
|
20230704,191300,524299310,9200,9200,9200,9200,0
|
|
20230704,191200,524299310,9200,9200,9200,9200,0
|
|
20230704,191100,524299310,9200,9200,9200,9200,0
|
|
20230704,191000,524299310,9200,9200,9200,9200,0
|
|
20230704,190900,524299310,9200,9200,9200,9200,0
|
|
20230704,190800,524299310,9200,9200,9200,9200,0
|
|
20230704,190700,524299310,9200,9200,9200,9200,0
|
|
20230704,190600,524299310,9200,9200,9200,9200,0
|
|
20230704,190500,524299310,9200,9200,9200,9200,0
|
|
20230704,190400,524299310,9200,9200,9200,9200,0
|
|
20230704,190300,524299310,9200,9200,9200,9200,0
|
|
20230704,190200,524299310,9200,9200,9200,9200,0
|
|
20230704,190100,524299310,9200,9200,9200,9200,0
|
|
20230704,190000,524299310,9200,9200,9200,9200,0
|
|
20230704,185900,524299310,9200,9200,9200,9200,0
|
|
20230704,185800,524299310,9200,9200,9200,9200,0
|
|
20230704,185700,524299310,9200,9200,9200,9200,0
|
|
20230704,185600,524299310,9200,9200,9200,9200,0
|
|
20230704,185500,524299310,9200,9200,9200,9200,0
|
|
20230704,185400,524299310,9200,9200,9200,9200,0
|
|
20230704,185300,524299310,9200,9200,9200,9200,764
|
|
20230704,185200,524299310,9200,9200,9200,9200,0
|
|
20230704,185100,524299310,9200,9200,9200,9200,0
|
|
20230704,185000,524299310,9200,9200,9200,9200,0
|
|
20230704,184900,524299310,9200,9200,9200,9200,0
|
|
20230704,184800,524299310,9200,9200,9200,9200,0
|
|
20230704,184700,524299310,9200,9200,9200,9200,0
|
|
20230704,184600,524299310,9200,9200,9200,9200,0
|
|
20230704,184500,524299310,9200,9200,9200,9200,0
|
|
20230704,184400,524299310,9200,9200,9200,9200,0
|
|
20230704,184300,524299310,9200,9200,9200,9200,0
|
|
20230704,184200,524299310,9200,9200,9200,9200,0
|
|
20230704,184100,524299310,9200,9200,9200,9200,0
|
|
20230704,184000,524299310,9200,9200,9200,9200,0
|
|
20230704,183900,524299310,9200,9200,9200,9200,0
|
|
20230704,183800,524299310,9200,9200,9200,9200,0
|
|
20230704,183700,524299310,9200,9200,9200,9200,0
|
|
20230704,183600,524299310,9200,9200,9200,9200,0
|
|
20230704,183500,524299310,9200,9200,9200,9200,0
|
|
20230704,183400,524299310,9200,9200,9200,9200,0
|
|
20230704,183300,524299310,9200,9200,9200,9200,0
|
|
20230704,183200,524299310,9200,9200,9200,9200,0
|
|
20230704,183100,524299310,9200,9200,9200,9200,0
|
|
20230704,183000,524299310,9200,9200,9200,9200,0
|
|
20230704,182900,524299310,9200,9200,9200,9200,0
|
|
20230704,182800,524299310,9200,9200,9200,9200,0
|
|
20230704,182700,524299310,9200,9200,9200,9200,0
|
|
20230704,182600,524299310,9200,9200,9200,9200,0
|
|
20230704,182500,524299310,9200,9200,9200,9200,0
|
|
20230704,182400,524299310,9200,9200,9200,9200,0
|
|
20230704,182300,524299310,9200,9200,9200,9200,764
|
|
20230704,182200,524299310,9200,9200,9200,9200,0
|
|
20230704,182100,524299310,9200,9200,9200,9200,0
|
|
20230704,182000,524299310,9200,9200,9200,9200,0
|
|
20230704,181900,524299310,9200,9200,9200,9200,0
|
|
20230704,181800,524299310,9200,9200,9200,9200,0
|
|
20230704,181700,524299310,9200,9200,9200,9200,0
|
|
20230704,181600,524299310,9200,9200,9200,9200,0
|
|
20230704,181500,524299310,9200,9200,9200,9200,0
|
|
20230704,181400,524299310,9200,9200,9200,9200,0
|
|
20230704,181300,524299310,9200,9200,9200,9200,0
|
|
20230704,181200,524299310,9200,9200,9200,9200,0
|
|
20230704,181100,524299310,9200,9200,9200,9200,0
|
|
20230704,181000,524299310,9200,9200,9200,9200,0
|
|
20230704,180900,524299310,9200,9200,9200,9200,0
|
|
20230704,180800,524299310,9200,9200,9200,9200,0
|
|
20230704,180700,524299310,9200,9200,9200,9200,0
|
|
20230704,180600,524299310,9200,9200,9200,9200,0
|
|
20230704,180500,524299310,9200,9200,9200,9200,0
|
|
20230704,180400,524299310,9200,9200,9200,9200,0
|
|
20230704,180300,524299310,9200,9200,9200,9200,0
|
|
20230704,180200,524299310,9200,9200,9200,9200,0
|
|
20230704,180100,524299310,9200,9200,9200,9200,0
|
|
20230704,180000,524299310,9200,9200,9200,9200,0
|
|
20230704,175900,524299310,9200,9200,9200,9200,0
|
|
20230704,175800,524299310,9200,9200,9200,9200,0
|
|
20230704,175700,524299310,9200,9200,9200,9200,0
|
|
20230704,175600,524299310,9200,9200,9200,9200,0
|
|
20230704,175500,524299310,9200,9200,9200,9200,0
|
|
20230704,175400,524299310,9200,9200,9200,9200,0
|
|
20230704,175300,524299310,9200,9200,9200,9200,764
|
|
20230704,175200,524299310,9200,9200,9200,9200,0
|
|
20230704,175100,524299310,9200,9200,9200,9200,0
|
|
20230704,175000,524299310,9200,9200,9200,9200,0
|
|
20230704,174900,524299310,9200,9200,9200,9200,0
|
|
20230704,174800,524299310,9200,9200,9200,9200,0
|
|
20230704,174700,524299310,9200,9200,9200,9200,0
|
|
20230704,174600,524299310,9200,9200,9200,9200,0
|
|
20230704,174500,524299310,9200,9200,9200,9200,0
|
|
20230704,174400,524299310,9200,9200,9200,9200,0
|
|
20230704,174300,524299310,9200,9200,9200,9200,0
|
|
20230704,174200,524299310,9200,9200,9200,9200,0
|
|
20230704,174100,524299310,9200,9200,9200,9200,0
|
|
20230704,174000,524299310,9200,9200,9200,9200,0
|
|
20230704,173900,524299310,9200,9200,9200,9200,0
|
|
20230704,173800,524299310,9200,9200,9200,9200,0
|
|
20230704,173700,524299310,9200,9200,9200,9200,0
|
|
20230704,173600,524299310,9200,9200,9200,9200,0
|
|
20230704,173500,524299310,9200,9200,9200,9200,0
|
|
20230704,173400,524299310,9200,9200,9200,9200,0
|
|
20230704,173300,524299310,9200,9200,9200,9200,0
|
|
20230704,173200,524299310,9200,9200,9200,9200,0
|
|
20230704,173100,524299310,9200,9200,9200,9200,0
|
|
20230704,173000,524299310,9200,9200,9200,9200,0
|
|
20230704,172900,524299310,9200,9200,9200,9200,0
|
|
20230704,172800,524299310,9200,9200,9200,9200,0
|
|
20230704,172700,524299310,9200,9200,9200,9200,0
|
|
20230704,172600,524299310,9200,9200,9200,9200,0
|
|
20230704,172500,524299310,9200,9200,9200,9200,0
|
|
20230704,172400,524299310,9200,9200,9200,9200,0
|
|
20230704,172300,524299310,9200,9200,9200,9200,764
|
|
20230704,172200,524299310,9200,9200,9200,9200,0
|
|
20230704,172100,524299310,9200,9200,9200,9200,0
|
|
20230704,172000,524299310,9200,9200,9200,9200,0
|
|
20230704,171900,524299310,9200,9200,9200,9200,0
|
|
20230704,171800,524299310,9200,9200,9200,9200,0
|
|
20230704,171700,524299310,9200,9200,9200,9200,0
|
|
20230704,171600,524299310,9200,9200,9200,9200,0
|
|
20230704,171500,524299310,9200,9200,9200,9200,0
|
|
20230704,171400,524299310,9200,9200,9200,9200,0
|
|
20230704,171300,524299310,9200,9200,9200,9200,0
|
|
20230704,171200,524299310,9200,9200,9200,9200,0
|
|
20230704,171100,524299310,9200,9200,9200,9200,0
|
|
20230704,171000,524299310,9200,9200,9200,9200,0
|
|
20230704,170900,524299310,9200,9200,9200,9200,0
|
|
20230704,170800,524299310,9200,9200,9200,9200,0
|
|
20230704,170700,524299310,9200,9200,9200,9200,0
|
|
20230704,170600,524299310,9200,9200,9200,9200,0
|
|
20230704,170500,524299310,9200,9200,9200,9200,0
|
|
20230704,170400,524299310,9200,9200,9200,9200,0
|
|
20230704,170300,524299310,9200,9200,9200,9200,0
|
|
20230704,170200,524299310,9200,9200,9200,9200,0
|
|
20230704,170100,524299310,9200,9200,9200,9200,0
|
|
20230704,170000,524299310,9200,9200,9200,9200,0
|
|
20230704,165900,524299310,9200,9200,9200,9200,0
|
|
20230704,165800,524299310,9200,9200,9200,9200,0
|
|
20230704,165700,524299310,9200,9200,9200,9200,0
|
|
20230704,165600,524299310,9200,9200,9200,9200,0
|
|
20230704,165500,524299310,9200,9200,9200,9200,0
|
|
20230704,165400,524299310,9200,9200,9200,9200,0
|
|
20230704,165300,524299310,9200,9200,9200,9200,764
|
|
20230704,165200,524299310,9200,9200,9200,9200,0
|
|
20230704,165100,524299310,9200,9200,9200,9200,0
|
|
20230704,165000,524299310,9200,9200,9200,9200,0
|
|
20230704,164900,524299310,9200,9200,9200,9200,0
|
|
20230704,164800,524299310,9200,9200,9200,9200,0
|
|
20230704,164700,524299310,9200,9200,9200,9200,0
|
|
20230704,164600,524299310,9200,9200,9200,9200,0
|
|
20230704,164500,524299310,9200,9200,9200,9200,0
|
|
20230704,164400,524299310,9200,9200,9200,9200,0
|
|
20230704,164300,524299310,9200,9200,9200,9200,0
|
|
20230704,164200,524299310,9200,9200,9200,9200,0
|
|
20230704,164100,524299310,9200,9200,9200,9200,0
|
|
20230704,164000,524299310,9200,9200,9200,9200,0
|
|
20230704,163900,524299310,9200,9200,9200,9200,0
|
|
20230704,163800,524299310,9200,9200,9200,9200,0
|
|
20230704,163700,524299310,9200,9200,9200,9200,0
|
|
20230704,163600,524299310,9200,9200,9200,9200,0
|
|
20230704,163500,524299310,9200,9200,9200,9200,0
|
|
20230704,163400,524299310,9200,9200,9200,9200,0
|
|
20230704,163300,524299310,9200,9200,9200,9200,0
|
|
20230704,163200,524299310,9200,9200,9200,9200,0
|
|
20230704,163100,524299310,9200,9200,9200,9200,0
|
|
20230704,163000,524299310,9200,9200,9200,9200,0
|
|
20230704,162900,524299310,9200,9200,9200,9200,0
|
|
20230704,162800,524299310,9200,9200,9200,9200,0
|
|
20230704,162700,524299310,9200,9200,9200,9200,0
|
|
20230704,162600,524299310,9200,9200,9200,9200,0
|
|
20230704,162500,524299310,9200,9200,9200,9200,0
|
|
20230704,162400,524299310,9200,9200,9200,9200,0
|
|
20230704,162300,524299310,9200,9200,9200,9200,764
|
|
20230704,162200,524299310,9200,9200,9200,9200,0
|
|
20230704,162100,524299310,9200,9200,9200,9200,0
|
|
20230704,162000,524299310,9200,9200,9200,9200,0
|
|
20230704,161900,524299310,9200,9200,9200,9200,0
|
|
20230704,161800,524299310,9200,9200,9200,9200,0
|
|
20230704,161700,524299310,9200,9200,9200,9200,0
|
|
20230704,161600,524299310,9200,9200,9200,9200,0
|
|
20230704,161500,524299310,9200,9200,9200,9200,0
|
|
20230704,161400,524299310,9200,9200,9200,9200,0
|
|
20230704,161300,524299310,9200,9200,9200,9200,0
|
|
20230704,161200,524299310,9200,9200,9200,9200,0
|
|
20230704,161100,524299310,9200,9200,9200,9200,0
|
|
20230704,161000,524299310,9200,9200,9200,9200,0
|
|
20230704,160900,524299310,9200,9200,9200,9200,0
|
|
20230704,160800,524299310,9200,9200,9200,9200,0
|
|
20230704,160700,524299310,9200,9200,9200,9200,0
|
|
20230704,160600,524299310,9200,9200,9200,9200,0
|
|
20230704,160500,524299310,9200,9200,9200,9200,0
|
|
20230704,160400,524299310,9200,9200,9200,9200,0
|
|
20230704,160300,524299310,9200,9200,9200,9200,0
|
|
20230704,160200,524299310,9200,9200,9200,9200,0
|
|
20230704,160100,524299310,9200,9200,9200,9200,0
|
|
20230704,160000,524299310,9200,9200,9200,9200,0
|
|
20230704,155900,524299310,9200,9200,9200,9200,0
|
|
20230704,155800,524299310,9200,9200,9200,9200,0
|
|
20230704,155700,524299310,9200,9200,9200,9200,0
|
|
20230704,155600,524299310,9200,9200,9200,9200,0
|
|
20230704,155500,524299310,9200,9200,9200,9200,0
|
|
20230704,155400,524299310,9200,9200,9200,9200,0
|
|
20230704,155300,524299310,9200,9200,9200,9200,764
|
|
20230704,155200,524299310,9200,9200,9200,9200,0
|
|
20230704,155100,524299310,9200,9200,9200,9200,0
|
|
20230704,155000,524299310,9200,9200,9200,9200,0
|
|
20230704,154900,524299310,9200,9200,9200,9200,0
|
|
20230704,154800,524299310,9200,9200,9200,9200,0
|
|
20230704,154700,524299310,9200,9200,9200,9200,0
|
|
20230704,154600,524299310,9200,9200,9200,9200,0
|
|
20230704,154500,524299310,9200,9200,9200,9200,0
|
|
20230704,154400,524299310,9200,9200,9200,9200,0
|
|
20230704,154300,524299310,9200,9200,9200,9200,0
|
|
20230704,154200,524299310,9200,9200,9200,9200,0
|
|
20230704,154100,524299310,9200,9200,9200,9200,0
|
|
20230704,154000,524299310,9200,9200,9200,9200,0
|
|
20230704,153900,524299310,9200,9200,9200,9200,0
|
|
20230704,153800,524299310,9200,9200,9200,9200,0
|
|
20230704,153700,524299310,9200,9200,9200,9200,0
|
|
20230704,153600,524299310,9200,9200,9200,9200,0
|
|
20230704,153500,524299310,9200,9200,9200,9200,0
|
|
20230704,153400,524299310,9200,9200,9200,9200,0
|
|
20230704,153300,524299310,9200,9200,9200,9200,0
|
|
20230704,153200,524299310,9200,9200,9200,9200,0
|
|
20230704,153100,524299310,9200,9200,9200,9200,0
|
|
20230704,153000,524299310,9200,9200,9200,9200,764
|
|
20230704,152900,517270510,9130,9130,9130,9130,0
|
|
20230704,152800,517270510,9130,9130,9130,9130,0
|
|
20230704,152700,517270510,9130,9130,9130,9130,0
|
|
20230704,152600,517270510,9130,9130,9130,9130,0
|
|
20230704,152500,517270510,9130,9130,9130,9130,0
|
|
20230704,152400,517270510,9130,9130,9130,9130,0
|
|
20230704,152300,517270510,9130,9130,9130,9130,0
|
|
20230704,152200,517270510,9130,9130,9130,9130,0
|
|
20230704,152100,517270510,9130,9130,9130,9130,0
|
|
20230704,152000,517270510,9130,9130,9130,9130,0
|
|
20230704,151900,517270510,9130,9120,9130,9120,112
|
|
20230704,151800,516248410,9130,9140,9140,9130,6
|
|
20230704,151700,516193600,9150,9150,9150,9150,17
|
|
20230704,151600,516038050,9150,9130,9150,9130,71
|
|
20230704,151500,515389770,9130,9140,9140,9130,29
|
|
20230704,151400,515124780,9150,9150,9150,9150,26
|
|
20230704,151300,514886880,9150,9150,9150,9150,23
|
|
20230704,151200,514676430,9150,9140,9150,9140,4
|
|
20230704,151100,514639840,9150,9150,9150,9150,8
|
|
20230704,151000,514566640,9150,9150,9150,9150,30
|
|
20230704,150900,514292140,9150,9150,9150,9150,13
|
|
20230704,150800,514173190,9160,9160,9160,9160,0
|
|
20230704,150700,514173190,9160,9160,9160,9160,0
|
|
20230704,150600,514173190,9160,9160,9160,9160,2
|
|
20230704,150500,514154870,9170,9170,9170,9170,0
|
|
20230704,150400,514154870,9170,9170,9170,9170,0
|
|
20230704,150300,514154870,9170,9180,9180,9170,6
|
|
20230704,150200,514099810,9190,9190,9190,9190,0
|
|
20230704,150100,514099810,9190,9190,9190,9190,0
|
|
20230704,150000,514099810,9190,9170,9200,9170,8
|
|
20230704,145900,514026340,9200,9200,9200,9200,0
|
|
20230704,145800,514026340,9200,9200,9200,9200,0
|
|
20230704,145700,514026340,9200,9180,9200,9180,2
|
|
20230704,145600,514007960,9170,9160,9170,9160,3
|
|
20230704,145500,513980470,9160,9150,9160,9150,4
|
|
20230704,145400,513943860,9200,9200,9200,9200,0
|
|
20230704,145300,513943860,9200,9160,9210,9160,102
|
|
20230704,145200,513006650,9160,9160,9200,9120,202
|
|
20230704,145100,511162740,9200,9160,9200,9160,12
|
|
20230704,145000,511052670,9190,9200,9200,9120,507
|
|
20230704,144900,506427580,9210,9210,9210,9210,0
|
|
20230704,144800,506427580,9210,9210,9210,9210,0
|
|
20230704,144700,506427580,9210,9210,9210,9210,1
|
|
20230704,144600,506418370,9200,9200,9200,9180,625
|
|
20230704,144500,500671990,9200,9190,9200,9190,217
|
|
20230704,144400,498675680,9190,9170,9190,9170,12
|
|
20230704,144300,498565510,9160,9160,9160,9160,0
|
|
20230704,144200,498565510,9160,9160,9160,9160,1
|
|
20230704,144100,498556350,9150,9170,9170,9120,385
|
|
20230704,144000,495039430,9190,9210,9210,9140,1756
|
|
20230704,143900,478966990,9200,9200,9200,9200,0
|
|
20230704,143800,478966990,9200,9200,9200,9200,0
|
|
20230704,143700,478966990,9200,9200,9200,9180,111
|
|
20230704,143600,477947690,9210,9210,9210,9210,0
|
|
20230704,143500,477947690,9210,9210,9210,9210,0
|
|
20230704,143400,477947690,9210,9210,9210,9210,0
|
|
20230704,143300,477947690,9210,9210,9210,9210,0
|
|
20230704,143200,477947690,9210,9210,9210,9210,0
|
|
20230704,143100,477947690,9210,9210,9210,9210,0
|
|
20230704,143000,477947690,9210,9180,9210,9180,2
|
|
20230704,142900,477929300,9240,9240,9240,9240,0
|
|
20230704,142800,477929300,9240,9240,9240,9240,0
|
|
20230704,142700,477929300,9240,9240,9240,9240,0
|
|
20230704,142600,477929300,9240,9240,9240,9240,0
|
|
20230704,142500,477929300,9240,9240,9240,9240,0
|
|
20230704,142400,477929300,9240,9240,9240,9240,0
|
|
20230704,142300,477929300,9240,9180,9240,9170,502
|
|
20230704,142200,473321370,9230,9210,9230,9210,3
|
|
20230704,142100,473293710,9210,9180,9210,9180,316
|
|
20230704,142000,470392780,9180,9190,9190,9180,23
|
|
20230704,141900,470181430,9190,9190,9190,9190,0
|
|
20230704,141800,470181430,9190,9200,9200,9190,8
|
|
20230704,141700,470107850,9200,9180,9210,9170,175
|
|
20230704,141600,468502030,9210,9240,9250,9210,3
|
|
20230704,141500,468474330,9250,9200,9250,9170,1502
|
|
20230704,141400,454657450,9260,9260,9260,9260,0
|
|
20230704,141300,454657450,9260,9260,9260,9260,0
|
|
20230704,141200,454657450,9260,9240,9260,9240,2
|
|
20230704,141100,454638950,9210,9260,9260,9210,368
|
|
20230704,141000,451241570,9260,9200,9260,9200,455
|
|
20230704,140900,447052830,9250,9250,9250,9250,0
|
|
20230704,140800,447052830,9250,9240,9250,9170,521
|
|
20230704,140700,442253770,9260,9260,9260,9260,0
|
|
20230704,140600,442253770,9260,9260,9260,9260,86
|
|
20230704,140500,441457410,9260,9260,9260,9260,0
|
|
20230704,140400,441457410,9260,9260,9260,9260,1
|
|
20230704,140300,441448150,9250,9250,9250,9250,441
|
|
20230704,140200,437368900,9250,9240,9250,9240,68
|
|
20230704,140100,436740570,9240,9240,9240,9240,11
|
|
20230704,140000,436638930,9240,9230,9240,9230,342
|
|
20230704,135900,433480560,9230,9230,9230,9220,9
|
|
20230704,135800,433397520,9230,9230,9230,9230,0
|
|
20230704,135700,433397520,9230,9230,9230,9220,66
|
|
20230704,135600,432788540,9230,9220,9230,9220,22
|
|
20230704,135500,432585690,9230,9210,9230,9210,462
|
|
20230704,135400,428325820,9220,9210,9220,9210,146
|
|
20230704,135300,426980870,9220,9210,9220,9210,24
|
|
20230704,135200,426759820,9220,9190,9220,9190,595
|
|
20230704,135100,421286750,9190,9190,9190,9190,4
|
|
20230704,135000,421249990,9190,9190,9190,9190,0
|
|
20230704,134900,421249990,9190,9180,9190,9180,21
|
|
20230704,134800,421057200,9180,9180,9180,9180,1
|
|
20230704,134700,421048020,9170,9160,9170,9160,468
|
|
20230704,134600,416757310,9160,9160,9160,9160,0
|
|
20230704,134500,416757310,9160,9160,9160,9160,2
|
|
20230704,134400,416738990,9170,9170,9170,9170,0
|
|
20230704,134300,416738990,9170,9170,9170,9170,0
|
|
20230704,134200,416738990,9170,9170,9170,9170,0
|
|
20230704,134100,416738990,9170,9170,9170,9170,0
|
|
20230704,134000,416738990,9170,9170,9170,9170,0
|
|
20230704,133900,416738990,9170,9170,9170,9170,0
|
|
20230704,133800,416738990,9170,9170,9170,9170,6
|
|
20230704,133700,416683970,9170,9170,9170,9170,4
|
|
20230704,133600,416647290,9170,9130,9170,9130,72
|
|
20230704,133500,415989810,9170,9170,9170,9170,0
|
|
20230704,133400,415989810,9170,9170,9170,9170,0
|
|
20230704,133300,415989810,9170,9170,9170,9170,0
|
|
20230704,133200,415989810,9170,9170,9170,9170,0
|
|
20230704,133100,415989810,9170,9170,9170,9170,0
|
|
20230704,133000,415989810,9170,9130,9170,9130,36
|
|
20230704,132900,415660070,9160,9160,9160,9160,0
|
|
20230704,132800,415660070,9160,9160,9160,9160,0
|
|
20230704,132700,415660070,9160,9160,9160,9160,1
|
|
20230704,132600,415650910,9160,9160,9160,9160,1
|
|
20230704,132500,415641750,9160,9160,9160,9160,0
|
|
20230704,132400,415641750,9160,9160,9160,9160,0
|
|
20230704,132300,415641750,9160,9160,9160,9160,0
|
|
20230704,132200,415641750,9160,9160,9160,9160,10
|
|
20230704,132100,415550150,9160,9160,9160,9160,0
|
|
20230704,132000,415550150,9160,9160,9160,9160,0
|
|
20230704,131900,415550150,9160,9160,9160,9160,0
|
|
20230704,131800,415550150,9160,9160,9160,9160,0
|
|
20230704,131700,415550150,9160,9160,9160,9160,0
|
|
20230704,131600,415550150,9160,9160,9160,9150,18
|
|
20230704,131500,415385360,9170,9170,9170,9170,13
|
|
20230704,131400,415266150,9170,9140,9170,9140,150
|
|
20230704,131300,413893190,9140,9120,9140,9120,121
|
|
20230704,131200,412789330,9120,9120,9120,9120,0
|
|
20230704,131100,412789330,9120,9120,9120,9120,10
|
|
20230704,131000,412698130,9120,9120,9120,9120,0
|
|
20230704,130900,412698130,9120,9120,9120,9120,0
|
|
20230704,130800,412698130,9120,9120,9120,9120,0
|
|
20230704,130700,412698130,9120,9120,9120,9120,0
|
|
20230704,130600,412698130,9120,9120,9120,9120,1
|
|
20230704,130500,412689010,9110,9110,9110,9110,0
|
|
20230704,130400,412689010,9110,9120,9120,9110,104
|
|
20230704,130300,411741530,9130,9120,9130,9120,11
|
|
20230704,130200,411641150,9120,9120,9120,9120,5
|
|
20230704,130100,411595550,9130,9130,9130,9130,0
|
|
20230704,130000,411595550,9130,9130,9130,9120,66
|
|
20230704,125900,410992980,9130,9130,9130,9130,5
|
|
20230704,125800,410947330,9130,9130,9130,9130,43
|
|
20230704,125700,410554740,9130,9130,9130,9130,0
|
|
20230704,125600,410554740,9130,9130,9130,9130,0
|
|
20230704,125500,410554740,9130,9130,9130,9130,109
|
|
20230704,125400,409559570,9130,9130,9130,9130,70
|
|
20230704,125300,408920470,9140,9140,9140,9140,0
|
|
20230704,125200,408920470,9140,9140,9140,9140,0
|
|
20230704,125100,408920470,9140,9140,9140,9140,0
|
|
20230704,125000,408920470,9140,9140,9140,9140,0
|
|
20230704,124900,408920470,9140,9140,9140,9140,0
|
|
20230704,124800,408920470,9140,9140,9140,9140,0
|
|
20230704,124700,408920470,9140,9110,9140,9110,14
|
|
20230704,124600,408792720,9100,9100,9100,9100,1749
|
|
20230704,124500,392876820,9100,9100,9100,9100,0
|
|
20230704,124400,392876820,9100,9100,9100,9100,0
|
|
20230704,124300,392876820,9100,9100,9100,9100,0
|
|
20230704,124200,392876820,9100,9100,9100,9100,28
|
|
20230704,124100,392622020,9100,9100,9100,9100,500
|
|
20230704,124000,388072020,9100,9100,9100,9100,0
|
|
20230704,123900,388072020,9100,9100,9100,9100,11
|
|
20230704,123800,387971920,9100,9100,9100,9100,0
|
|
20230704,123700,387971920,9100,9100,9100,9100,0
|
|
20230704,123600,387971920,9100,9100,9100,9100,85
|
|
20230704,123500,387198420,9100,9100,9100,9100,1
|
|
20230704,123400,387189320,9100,9100,9100,9100,0
|
|
20230704,123300,387189320,9100,9100,9100,9100,0
|
|
20230704,123200,387189320,9100,9100,9100,9100,1
|
|
20230704,123100,387180220,9100,9100,9100,9100,74
|
|
20230704,123000,386506820,9100,9100,9100,9100,1117
|
|
20230704,122900,376342120,9100,9100,9100,9100,16
|
|
20230704,122800,376196520,9100,9100,9100,9100,110
|
|
20230704,122700,375195520,9100,9100,9100,9100,0
|
|
20230704,122600,375195520,9100,9070,9100,9070,672
|
|
20230704,122500,369093570,9100,9100,9100,9100,3
|
|
20230704,122400,369066270,9100,9100,9100,9050,1427
|
|
20230704,122300,356151720,9100,9070,9100,9050,366
|
|
20230704,122200,352835690,9100,9100,9100,9100,1
|
|
20230704,122100,352826590,9100,9100,9100,9100,0
|
|
20230704,122000,352826590,9100,9100,9100,9100,0
|
|
20230704,121900,352826590,9100,9100,9100,9100,2
|
|
20230704,121800,352808390,9100,9100,9100,9100,0
|
|
20230704,121700,352808390,9100,9100,9100,9100,0
|
|
20230704,121600,352808390,9100,9100,9100,9100,0
|
|
20230704,121500,352808390,9100,9100,9100,9100,0
|
|
20230704,121400,352808390,9100,9080,9100,9080,245
|
|
20230704,121300,350582140,9090,9080,9090,9080,38
|
|
20230704,121200,350237090,9080,9080,9080,9080,0
|
|
20230704,121100,350237090,9080,9080,9080,9080,0
|
|
20230704,121000,350237090,9080,9080,9080,9080,0
|
|
20230704,120900,350237090,9080,9060,9080,9060,15
|
|
20230704,120800,350101030,9070,9070,9070,9070,7
|
|
20230704,120700,350037540,9070,9040,9070,9030,261
|
|
20230704,120600,347679470,9080,9080,9080,9080,0
|
|
20230704,120500,347679470,9080,9080,9080,9080,0
|
|
20230704,120400,347679470,9080,9080,9080,9080,0
|
|
20230704,120300,347679470,9080,9080,9080,9080,0
|
|
20230704,120200,347679470,9080,9050,9080,9040,637
|
|
20230704,120100,341907250,9070,9060,9070,9060,71
|
|
20230704,120000,341263980,9060,9050,9060,9050,403
|
|
20230704,115900,337616800,9070,9070,9070,9070,0
|
|
20230704,115800,337616800,9070,9070,9070,9070,0
|
|
20230704,115700,337616800,9070,9070,9070,9070,400
|
|
20230704,115600,333988800,9070,9050,9070,9050,106
|
|
20230704,115500,333029480,9100,9100,9100,9100,0
|
|
20230704,115400,333029480,9100,9100,9100,9100,0
|
|
20230704,115300,333029480,9100,9070,9100,9040,302
|
|
20230704,115200,330296140,9100,9100,9100,9100,0
|
|
20230704,115100,330296140,9100,9100,9100,9100,0
|
|
20230704,115000,330296140,9100,9100,9100,9100,1
|
|
20230704,114900,330287040,9030,9050,9050,9030,1165
|
|
20230704,114800,319752470,9100,9100,9100,9100,0
|
|
20230704,114700,319752470,9100,9090,9100,9090,60
|
|
20230704,114600,319207040,9050,9090,9090,9050,1005
|
|
20230704,114500,310111590,9090,9090,9100,9090,12
|
|
20230704,114400,310002500,9050,9070,9070,9050,200
|
|
20230704,114300,308191250,9100,9060,9100,9060,199
|
|
20230704,114200,306388240,9070,9090,9100,9070,11
|
|
20230704,114100,306288420,9060,9070,9100,9060,503
|
|
20230704,114000,301731100,9070,9060,9070,9060,10
|
|
20230704,113900,301640450,9070,9070,9070,9070,0
|
|
20230704,113800,301640450,9070,9080,9080,9070,1293
|
|
20230704,113700,289912790,9100,9100,9100,9100,0
|
|
20230704,113600,289912790,9100,9100,9100,9100,1
|
|
20230704,113500,289903690,9100,9100,9100,9100,0
|
|
20230704,113400,289903690,9100,9080,9100,9080,106
|
|
20230704,113300,288941190,9100,9100,9100,9100,0
|
|
20230704,113200,288941190,9100,9100,9100,9070,61
|
|
20230704,113100,288386520,9100,9100,9100,9100,3
|
|
20230704,113000,288359220,9100,9100,9100,9100,1
|
|
20230704,112900,288350120,9100,9130,9130,9100,1010
|
|
20230704,112800,279158820,9130,9120,9140,9120,21
|
|
20230704,112700,278967180,9120,9120,9140,9120,25
|
|
20230704,112600,278739080,9140,9110,9140,9110,30
|
|
20230704,112500,278465510,9100,9110,9110,9070,54
|
|
20230704,112400,277974120,9130,9130,9140,9110,8
|
|
20230704,112300,277901120,9080,9100,9100,9080,107
|
|
20230704,112200,276929520,9130,9110,9130,9110,7
|
|
20230704,112100,276865720,9110,9110,9110,9110,0
|
|
20230704,112000,276865720,9110,9110,9110,9110,1
|
|
20230704,111900,276856610,9100,9100,9100,9100,51
|
|
20230704,111800,276392510,9100,9120,9120,9100,14
|
|
20230704,111700,276265040,9110,9110,9110,9110,75
|
|
20230704,111600,275581790,9110,9100,9110,9100,205
|
|
20230704,111500,273716250,9100,9100,9100,9100,0
|
|
20230704,111400,273716250,9100,9100,9100,9100,0
|
|
20230704,111300,273716250,9100,9100,9100,9100,0
|
|
20230704,111200,273716250,9100,9100,9100,9100,22
|
|
20230704,111100,273516050,9110,9080,9110,9080,25
|
|
20230704,111000,273288840,9070,9070,9070,9070,0
|
|
20230704,110900,273288840,9070,9070,9070,9070,0
|
|
20230704,110800,273288840,9070,9100,9100,9070,231
|
|
20230704,110700,271190540,9100,9100,9100,9100,5
|
|
20230704,110600,271145040,9100,9110,9110,9100,225
|
|
20230704,110500,269097250,9110,9110,9110,9110,4
|
|
20230704,110400,269060810,9140,9140,9140,9140,0
|
|
20230704,110300,269060810,9140,9140,9140,9140,0
|
|
20230704,110200,269060810,9140,9140,9140,9140,0
|
|
20230704,110100,269060810,9140,9140,9140,9140,0
|
|
20230704,110000,269060810,9140,9140,9140,9140,0
|
|
20230704,105900,269060810,9140,9140,9140,9140,0
|
|
20230704,105800,269060810,9140,9140,9140,9140,0
|
|
20230704,105700,269060810,9140,9130,9140,9130,8
|
|
20230704,105600,268987760,9130,9120,9130,9120,94
|
|
20230704,105500,268130470,9140,9140,9140,9140,0
|
|
20230704,105400,268130470,9140,9140,9140,9140,1
|
|
20230704,105300,268121330,9130,9130,9130,9130,50
|
|
20230704,105200,267664830,9140,9140,9140,9140,2
|
|
20230704,105100,267646550,9160,9160,9160,9160,7
|
|
20230704,105000,267582430,9140,9110,9140,9110,271
|
|
20230704,104900,265108160,9110,9100,9110,9100,34
|
|
20230704,104800,264798750,9100,9100,9100,9100,6
|
|
20230704,104700,264744150,9100,9100,9100,9100,15
|
|
20230704,104600,264607650,9100,9100,9100,9100,1
|
|
20230704,104500,264598550,9100,9100,9100,9100,1
|
|
20230704,104400,264589450,9090,9080,9090,9080,30
|
|
20230704,104300,264317040,9080,9100,9100,9080,271
|
|
20230704,104200,261854760,9100,9090,9100,9090,62
|
|
20230704,104100,261291170,9100,9100,9100,9100,3
|
|
20230704,104000,261263870,9100,9100,9100,9100,0
|
|
20230704,103900,261263870,9100,9100,9100,9100,0
|
|
20230704,103800,261263870,9100,9100,9100,9100,0
|
|
20230704,103700,261263870,9100,9100,9100,9100,0
|
|
20230704,103600,261263870,9100,9090,9100,9090,79
|
|
20230704,103500,260545750,9090,9090,9090,9090,0
|
|
20230704,103400,260545750,9090,9090,9090,9090,0
|
|
20230704,103300,260545750,9090,9090,9090,9090,120
|
|
20230704,103200,259454950,9090,9070,9090,9070,136
|
|
20230704,103100,258221400,9090,9090,9090,9090,0
|
|
20230704,103000,258221400,9090,9100,9100,9070,67
|
|
20230704,102900,257613630,9090,9090,9090,9090,1
|
|
20230704,102800,257604540,9070,9070,9070,9070,376
|
|
20230704,102700,254194220,9070,9070,9070,9070,45
|
|
20230704,102600,253786070,9070,9070,9070,9070,0
|
|
20230704,102500,253786070,9070,9070,9070,9070,200
|
|
20230704,102400,251972070,9110,9090,9110,9050,701
|
|
20230704,102300,245619300,9110,9100,9110,9100,486
|
|
20230704,102200,241194860,9100,9090,9100,9090,89
|
|
20230704,102100,240385830,9090,9070,9090,9070,864
|
|
20230704,102000,232549330,9070,9070,9070,9050,386
|
|
20230704,101900,229055890,9070,9060,9070,9060,143
|
|
20230704,101800,227760090,9070,9070,9070,9070,105
|
|
20230704,101700,226807740,9070,9070,9070,9070,40
|
|
20230704,101600,226444940,9070,9060,9070,9060,147
|
|
20230704,101500,225112290,9070,9070,9070,9070,6
|
|
20230704,101400,225057870,9060,9060,9070,9060,23
|
|
20230704,101300,224849480,9070,9070,9070,9070,50
|
|
20230704,101200,224395980,9070,9070,9070,9070,223
|
|
20230704,101100,222373370,9090,9090,9090,9090,0
|
|
20230704,101000,222373370,9090,9060,9090,9060,120
|
|
20230704,100900,221285990,9060,9060,9060,9060,0
|
|
20230704,100800,221285990,9060,9060,9060,9060,140
|
|
20230704,100700,220017590,9090,9080,9090,9060,301
|
|
20230704,100600,217290260,9090,9100,9100,9090,12
|
|
20230704,100500,217181150,9100,9100,9100,9090,50
|
|
20230704,100400,216726630,9100,9050,9100,9050,916
|
|
20230704,100300,208436670,9050,9060,9060,9050,2328
|
|
20230704,100200,187359150,9100,9100,9100,9100,0
|
|
20230704,100100,187359150,9100,9060,9100,9060,2
|
|
20230704,100000,187340990,9060,9090,9100,9060,1737
|
|
20230704,095900,171585790,9110,9100,9110,9100,4
|
|
20230704,095800,171549380,9110,9100,9110,9100,198
|
|
20230704,095700,169747570,9100,9100,9100,9100,0
|
|
20230704,095600,169747570,9100,9100,9100,9100,5
|
|
20230704,095500,169702070,9100,9100,9100,9100,95
|
|
20230704,095400,168837570,9080,9090,9100,9080,113
|
|
20230704,095300,167810210,9090,9090,9090,9090,26
|
|
20230704,095200,167573870,9100,9100,9100,9100,0
|
|
20230704,095100,167573870,9100,9090,9100,9090,108
|
|
20230704,095000,166592140,9090,9090,9090,9090,88
|
|
20230704,094900,165792220,9090,9090,9090,9090,21
|
|
20230704,094800,165601330,9090,9080,9090,9070,286
|
|
20230704,094700,163005440,9080,9080,9080,9070,208
|
|
20230704,094600,161118800,9080,9080,9080,9080,101
|
|
20230704,094500,160201720,9080,9080,9080,9080,21
|
|
20230704,094400,160011040,9080,9080,9080,9080,21
|
|
20230704,094300,159820360,9080,9070,9080,9070,896
|
|
20230704,094200,151693620,9080,9080,9080,9080,3
|
|
20230704,094100,151666380,9080,9090,9090,9080,1048
|
|
20230704,094000,142145620,9100,9110,9110,9100,478
|
|
20230704,093900,137795620,9110,9110,9110,9110,0
|
|
20230704,093800,137795620,9110,9110,9110,9110,0
|
|
20230704,093700,137795620,9110,9110,9110,9100,113
|
|
20230704,093600,136767200,9110,9110,9110,9110,0
|
|
20230704,093500,136767200,9110,9100,9110,9100,901
|
|
20230704,093400,128568080,9130,9130,9130,9130,0
|
|
20230704,093300,128568080,9130,9120,9130,9120,2
|
|
20230704,093200,128549830,9110,9110,9110,9110,110
|
|
20230704,093100,127547730,9150,9170,9170,9120,781
|
|
20230704,093000,120405100,9170,9170,9170,9170,0
|
|
20230704,092900,120405100,9170,9170,9170,9170,81
|
|
20230704,092800,119662330,9150,9130,9160,9100,644
|
|
20230704,092700,113778580,9150,9150,9150,9150,0
|
|
20230704,092600,113778580,9150,9150,9150,9150,1
|
|
20230704,092500,113769430,9130,9110,9130,9110,1267
|
|
20230704,092400,102215530,9110,9100,9110,9100,101
|
|
20230704,092300,101296420,9110,9120,9120,9100,234
|
|
20230704,092200,99166720,9130,9130,9130,9130,1
|
|
20230704,092100,99157590,9130,9100,9130,9100,122
|
|
20230704,092000,98047030,9120,9170,9170,9110,1663
|
|
20230704,091900,82887750,9130,9150,9170,9130,461
|
|
20230704,091800,78676340,9170,9170,9170,9170,0
|
|
20230704,091700,78676340,9170,9170,9170,9170,61
|
|
20230704,091600,78116970,9180,9190,9190,9180,4
|
|
20230704,091500,78080230,9200,9200,9200,9200,0
|
|
20230704,091400,78080230,9200,9180,9200,9180,176
|
|
20230704,091300,76462920,9200,9200,9200,9200,0
|
|
20230704,091200,76462920,9200,9170,9200,9170,285
|
|
20230704,091100,73845640,9180,9150,9180,9150,229
|
|
20230704,091000,71750260,9180,9150,9180,9100,2711
|
|
20230704,090900,47052860,9100,9140,9140,9100,489
|
|
20230704,090800,42593840,9100,9150,9160,9100,313
|
|
20230704,090700,39734460,9160,9200,9200,9100,1511
|
|
20230704,090600,25938430,9240,9240,9240,9210,22
|
|
20230704,090500,25735210,9240,9200,9240,9200,305
|
|
20230704,090400,22929010,9240,9240,9240,9240,36
|
|
20230704,090300,22596370,9240,9160,9240,9160,206
|
|
20230704,090200,20696890,9100,9240,9240,9100,920
|
|
20230704,090100,12276450,9190,9220,9300,9190,361
|
|
20230704,090000,8951960,9300,9260,9300,9200,968
|