594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,185100,1836706720,9760,9760,9760,9760,4767
|
|
20230703,185000,1836706720,9760,9760,9760,9760,0
|
|
20230703,184900,1836706720,9760,9760,9760,9760,0
|
|
20230703,184800,1836706720,9760,9760,9760,9760,0
|
|
20230703,184700,1836706720,9760,9760,9760,9760,0
|
|
20230703,184600,1836706720,9760,9760,9760,9760,0
|
|
20230703,184500,1836706720,9760,9760,9760,9760,0
|
|
20230703,184400,1836706720,9760,9760,9760,9760,0
|
|
20230703,184300,1836706720,9760,9760,9760,9760,0
|
|
20230703,184200,1836706720,9760,9760,9760,9760,0
|
|
20230703,184100,1836706720,9760,9760,9760,9760,0
|
|
20230703,184000,1836706720,9760,9760,9760,9760,0
|
|
20230703,183900,1836706720,9760,9760,9760,9760,0
|
|
20230703,183800,1836706720,9760,9760,9760,9760,0
|
|
20230703,183700,1836706720,9760,9760,9760,9760,0
|
|
20230703,183600,1836706720,9760,9760,9760,9760,0
|
|
20230703,183500,1836706720,9760,9760,9760,9760,0
|
|
20230703,183400,1836706720,9760,9760,9760,9760,0
|
|
20230703,183300,1836706720,9760,9760,9760,9760,0
|
|
20230703,183200,1836706720,9760,9760,9760,9760,0
|
|
20230703,183100,1836706720,9760,9760,9760,9760,0
|
|
20230703,183000,1836706720,9760,9760,9760,9760,0
|
|
20230703,182900,1836706720,9760,9760,9760,9760,0
|
|
20230703,182800,1836706720,9760,9760,9760,9760,0
|
|
20230703,182700,1836706720,9760,9760,9760,9760,0
|
|
20230703,182600,1836706720,9760,9760,9760,9760,0
|
|
20230703,182500,1836706720,9760,9760,9760,9760,0
|
|
20230703,182400,1836706720,9760,9760,9760,9760,0
|
|
20230703,182300,1836706720,9760,9760,9760,9760,0
|
|
20230703,182200,1836706720,9760,9760,9760,9760,0
|
|
20230703,182100,1836706720,9760,9760,9760,9760,4767
|
|
20230703,182000,1836706720,9760,9760,9760,9760,0
|
|
20230703,181900,1836706720,9760,9760,9760,9760,0
|
|
20230703,181800,1836706720,9760,9760,9760,9760,0
|
|
20230703,181700,1836706720,9760,9760,9760,9760,0
|
|
20230703,181600,1836706720,9760,9760,9760,9760,0
|
|
20230703,181500,1836706720,9760,9760,9760,9760,0
|
|
20230703,181400,1836706720,9760,9760,9760,9760,0
|
|
20230703,181300,1836706720,9760,9760,9760,9760,0
|
|
20230703,181200,1836706720,9760,9760,9760,9760,0
|
|
20230703,181100,1836706720,9760,9760,9760,9760,0
|
|
20230703,181000,1836706720,9760,9760,9760,9760,0
|
|
20230703,180900,1836706720,9760,9760,9760,9760,0
|
|
20230703,180800,1836706720,9760,9760,9760,9760,0
|
|
20230703,180700,1836706720,9760,9760,9760,9760,0
|
|
20230703,180600,1836706720,9760,9760,9760,9760,0
|
|
20230703,180500,1836706720,9760,9760,9760,9760,0
|
|
20230703,180400,1836706720,9760,9760,9760,9760,0
|
|
20230703,180300,1836706720,9760,9760,9760,9760,0
|
|
20230703,180200,1836706720,9760,9760,9760,9760,0
|
|
20230703,180100,1836706720,9760,9760,9760,9760,0
|
|
20230703,180000,1836706720,9760,9760,9760,9760,0
|
|
20230703,175900,1836706720,9760,9760,9760,9760,0
|
|
20230703,175800,1836706720,9760,9760,9760,9760,0
|
|
20230703,175700,1836706720,9760,9760,9760,9760,0
|
|
20230703,175600,1836706720,9760,9760,9760,9760,0
|
|
20230703,175500,1836706720,9760,9760,9760,9760,0
|
|
20230703,175400,1836706720,9760,9760,9760,9760,0
|
|
20230703,175300,1836706720,9760,9760,9760,9760,0
|
|
20230703,175200,1836706720,9760,9760,9760,9760,0
|
|
20230703,175100,1836706720,9760,9760,9760,9760,4767
|
|
20230703,175000,1836706720,9760,9760,9760,9760,0
|
|
20230703,174900,1836706720,9760,9760,9760,9760,0
|
|
20230703,174800,1836706720,9760,9760,9760,9760,0
|
|
20230703,174700,1836706720,9760,9760,9760,9760,0
|
|
20230703,174600,1836706720,9760,9760,9760,9760,0
|
|
20230703,174500,1836706720,9760,9760,9760,9760,0
|
|
20230703,174400,1836706720,9760,9760,9760,9760,0
|
|
20230703,174300,1836706720,9760,9760,9760,9760,0
|
|
20230703,174200,1836706720,9760,9760,9760,9760,0
|
|
20230703,174100,1836706720,9760,9760,9760,9760,0
|
|
20230703,174000,1836706720,9760,9760,9760,9760,0
|
|
20230703,173900,1836706720,9760,9760,9760,9760,0
|
|
20230703,173800,1836706720,9760,9760,9760,9760,0
|
|
20230703,173700,1836706720,9760,9760,9760,9760,0
|
|
20230703,173600,1836706720,9760,9760,9760,9760,0
|
|
20230703,173500,1836706720,9760,9760,9760,9760,0
|
|
20230703,173400,1836706720,9760,9760,9760,9760,0
|
|
20230703,173300,1836706720,9760,9760,9760,9760,0
|
|
20230703,173200,1836706720,9760,9760,9760,9760,0
|
|
20230703,173100,1836706720,9760,9760,9760,9760,0
|
|
20230703,173000,1836706720,9760,9760,9760,9760,0
|
|
20230703,172900,1836706720,9760,9760,9760,9760,0
|
|
20230703,172800,1836706720,9760,9760,9760,9760,0
|
|
20230703,172700,1836706720,9760,9760,9760,9760,0
|
|
20230703,172600,1836706720,9760,9760,9760,9760,0
|
|
20230703,172500,1836706720,9760,9760,9760,9760,0
|
|
20230703,172400,1836706720,9760,9760,9760,9760,0
|
|
20230703,172300,1836706720,9760,9760,9760,9760,0
|
|
20230703,172200,1836706720,9760,9760,9760,9760,0
|
|
20230703,172100,1836706720,9760,9760,9760,9760,4767
|
|
20230703,172000,1836706720,9760,9760,9760,9760,0
|
|
20230703,171900,1836706720,9760,9760,9760,9760,0
|
|
20230703,171800,1836706720,9760,9760,9760,9760,0
|
|
20230703,171700,1836706720,9760,9760,9760,9760,0
|
|
20230703,171600,1836706720,9760,9760,9760,9760,0
|
|
20230703,171500,1836706720,9760,9760,9760,9760,0
|
|
20230703,171400,1836706720,9760,9760,9760,9760,0
|
|
20230703,171300,1836706720,9760,9760,9760,9760,0
|
|
20230703,171200,1836706720,9760,9760,9760,9760,0
|
|
20230703,171100,1836706720,9760,9760,9760,9760,0
|
|
20230703,171000,1836706720,9760,9760,9760,9760,0
|
|
20230703,170900,1836706720,9760,9760,9760,9760,0
|
|
20230703,170800,1836706720,9760,9760,9760,9760,0
|
|
20230703,170700,1836706720,9760,9760,9760,9760,0
|
|
20230703,170600,1836706720,9760,9760,9760,9760,0
|
|
20230703,170500,1836706720,9760,9760,9760,9760,0
|
|
20230703,170400,1836706720,9760,9760,9760,9760,0
|
|
20230703,170300,1836706720,9760,9760,9760,9760,0
|
|
20230703,170200,1836706720,9760,9760,9760,9760,0
|
|
20230703,170100,1836706720,9760,9760,9760,9760,0
|
|
20230703,170000,1836706720,9760,9760,9760,9760,0
|
|
20230703,165900,1836706720,9760,9760,9760,9760,0
|
|
20230703,165800,1836706720,9760,9760,9760,9760,0
|
|
20230703,165700,1836706720,9760,9760,9760,9760,0
|
|
20230703,165600,1836706720,9760,9760,9760,9760,0
|
|
20230703,165500,1836706720,9760,9760,9760,9760,0
|
|
20230703,165400,1836706720,9760,9760,9760,9760,0
|
|
20230703,165300,1836706720,9760,9760,9760,9760,0
|
|
20230703,165200,1836706720,9760,9760,9760,9760,0
|
|
20230703,165100,1836706720,9760,9760,9760,9760,4767
|
|
20230703,165000,1836706720,9760,9760,9760,9760,0
|
|
20230703,164900,1836706720,9760,9760,9760,9760,0
|
|
20230703,164800,1836706720,9760,9760,9760,9760,0
|
|
20230703,164700,1836706720,9760,9760,9760,9760,0
|
|
20230703,164600,1836706720,9760,9760,9760,9760,0
|
|
20230703,164500,1836706720,9760,9760,9760,9760,0
|
|
20230703,164400,1836706720,9760,9760,9760,9760,0
|
|
20230703,164300,1836706720,9760,9760,9760,9760,0
|
|
20230703,164200,1836706720,9760,9760,9760,9760,0
|
|
20230703,164100,1836706720,9760,9760,9760,9760,0
|
|
20230703,164000,1836706720,9760,9760,9760,9760,0
|
|
20230703,163900,1836706720,9760,9760,9760,9760,0
|
|
20230703,163800,1836706720,9760,9760,9760,9760,0
|
|
20230703,163700,1836706720,9760,9760,9760,9760,0
|
|
20230703,163600,1836706720,9760,9760,9760,9760,0
|
|
20230703,163500,1836706720,9760,9760,9760,9760,0
|
|
20230703,163400,1836706720,9760,9760,9760,9760,0
|
|
20230703,163300,1836706720,9760,9760,9760,9760,0
|
|
20230703,163200,1836706720,9760,9760,9760,9760,0
|
|
20230703,163100,1836706720,9760,9760,9760,9760,0
|
|
20230703,163000,1836706720,9760,9760,9760,9760,0
|
|
20230703,162900,1836706720,9760,9760,9760,9760,0
|
|
20230703,162800,1836706720,9760,9760,9760,9760,0
|
|
20230703,162700,1836706720,9760,9760,9760,9760,0
|
|
20230703,162600,1836706720,9760,9760,9760,9760,0
|
|
20230703,162500,1836706720,9760,9760,9760,9760,0
|
|
20230703,162400,1836706720,9760,9760,9760,9760,0
|
|
20230703,162300,1836706720,9760,9760,9760,9760,0
|
|
20230703,162200,1836706720,9760,9760,9760,9760,0
|
|
20230703,162100,1836706720,9760,9760,9760,9760,4767
|
|
20230703,162000,1836706720,9760,9760,9760,9760,0
|
|
20230703,161900,1836706720,9760,9760,9760,9760,0
|
|
20230703,161800,1836706720,9760,9760,9760,9760,0
|
|
20230703,161700,1836706720,9760,9760,9760,9760,0
|
|
20230703,161600,1836706720,9760,9760,9760,9760,0
|
|
20230703,161500,1836706720,9760,9760,9760,9760,0
|
|
20230703,161400,1836706720,9760,9760,9760,9760,0
|
|
20230703,161300,1836706720,9760,9760,9760,9760,0
|
|
20230703,161200,1836706720,9760,9760,9760,9760,0
|
|
20230703,161100,1836706720,9760,9760,9760,9760,0
|
|
20230703,161000,1836706720,9760,9760,9760,9760,0
|
|
20230703,160900,1836706720,9760,9760,9760,9760,0
|
|
20230703,160800,1836706720,9760,9760,9760,9760,0
|
|
20230703,160700,1836706720,9760,9760,9760,9760,0
|
|
20230703,160600,1836706720,9760,9760,9760,9760,0
|
|
20230703,160500,1836706720,9760,9760,9760,9760,0
|
|
20230703,160400,1836706720,9760,9760,9760,9760,0
|
|
20230703,160300,1836706720,9760,9760,9760,9760,0
|
|
20230703,160200,1836706720,9760,9760,9760,9760,0
|
|
20230703,160100,1836706720,9760,9760,9760,9760,0
|
|
20230703,160000,1836706720,9760,9760,9760,9760,0
|
|
20230703,155900,1836706720,9760,9760,9760,9760,0
|
|
20230703,155800,1836706720,9760,9760,9760,9760,0
|
|
20230703,155700,1836706720,9760,9760,9760,9760,0
|
|
20230703,155600,1836706720,9760,9760,9760,9760,0
|
|
20230703,155500,1836706720,9760,9760,9760,9760,0
|
|
20230703,155400,1836706720,9760,9760,9760,9760,0
|
|
20230703,155300,1836706720,9760,9760,9760,9760,0
|
|
20230703,155200,1836706720,9760,9760,9760,9760,0
|
|
20230703,155100,1836706720,9760,9760,9760,9760,4767
|
|
20230703,155000,1836706720,9760,9760,9760,9760,0
|
|
20230703,154900,1836706720,9760,9760,9760,9760,0
|
|
20230703,154800,1836706720,9760,9760,9760,9760,0
|
|
20230703,154700,1836706720,9760,9760,9760,9760,0
|
|
20230703,154600,1836706720,9760,9760,9760,9760,0
|
|
20230703,154500,1836706720,9760,9760,9760,9760,0
|
|
20230703,154400,1836706720,9760,9760,9760,9760,0
|
|
20230703,154300,1836706720,9760,9760,9760,9760,0
|
|
20230703,154200,1836706720,9760,9760,9760,9760,0
|
|
20230703,154100,1836706720,9760,9760,9760,9760,0
|
|
20230703,154000,1836706720,9760,9760,9760,9760,0
|
|
20230703,153900,1836706720,9760,9760,9760,9760,0
|
|
20230703,153800,1836706720,9760,9760,9760,9760,0
|
|
20230703,153700,1836706720,9760,9760,9760,9760,0
|
|
20230703,153600,1836706720,9760,9760,9760,9760,0
|
|
20230703,153500,1836706720,9760,9760,9760,9760,0
|
|
20230703,153400,1836706720,9760,9760,9760,9760,0
|
|
20230703,153300,1836706720,9760,9760,9760,9760,0
|
|
20230703,153200,1836706720,9760,9760,9760,9760,0
|
|
20230703,153100,1836706720,9760,9760,9760,9760,0
|
|
20230703,153000,1836706720,9760,9760,9760,9760,4767
|
|
20230703,152900,1790180800,9780,9780,9780,9780,0
|
|
20230703,152800,1790180800,9780,9780,9780,9780,0
|
|
20230703,152700,1790180800,9780,9780,9780,9780,0
|
|
20230703,152600,1790180800,9780,9780,9780,9780,0
|
|
20230703,152500,1790180800,9780,9780,9780,9780,0
|
|
20230703,152400,1790180800,9780,9780,9780,9780,0
|
|
20230703,152300,1790180800,9780,9780,9780,9780,0
|
|
20230703,152200,1790180800,9780,9780,9780,9780,0
|
|
20230703,152100,1790180800,9780,9780,9780,9780,0
|
|
20230703,152000,1790180800,9780,9780,9780,9780,0
|
|
20230703,151900,1790180800,9780,9740,9790,9730,4682
|
|
20230703,151800,1744462610,9750,9740,9750,9730,918
|
|
20230703,151700,1735526860,9730,9750,9750,9730,1061
|
|
20230703,151600,1725203290,9730,9780,9780,9720,2510
|
|
20230703,151500,1700774810,9750,9750,9770,9750,1021
|
|
20230703,151400,1690809200,9750,9770,9780,9750,586
|
|
20230703,151300,1685093650,9750,9780,9790,9750,1483
|
|
20230703,151200,1670598020,9750,9780,9790,9740,1564
|
|
20230703,151100,1655319340,9780,9810,9820,9730,3818
|
|
20230703,151000,1617951800,9810,9790,9840,9760,4957
|
|
20230703,150900,1569289220,9790,9740,9810,9740,3403
|
|
20230703,150800,1536020200,9730,9780,9800,9730,3127
|
|
20230703,150700,1505507600,9780,9800,9830,9760,10286
|
|
20230703,150600,1404823320,9810,9880,9880,9740,17803
|
|
20230703,150500,1230072810,9880,9690,9880,9690,18133
|
|
20230703,150400,1052477410,9680,9720,9740,9670,8424
|
|
20230703,150300,970603060,9720,9600,9720,9590,12621
|
|
20230703,150200,848358120,9610,9560,9610,9540,2255
|
|
20230703,150100,826759090,9560,9560,9570,9540,778
|
|
20230703,150000,819321750,9560,9540,9560,9540,938
|
|
20230703,145900,810354540,9550,9510,9580,9510,4875
|
|
20230703,145800,763840480,9500,9470,9500,9470,1491
|
|
20230703,145700,749688040,9490,9490,9490,9490,0
|
|
20230703,145600,749688040,9490,9490,9490,9490,0
|
|
20230703,145500,749688040,9490,9490,9490,9490,0
|
|
20230703,145400,749688040,9490,9490,9490,9490,0
|
|
20230703,145300,749688040,9490,9490,9490,9490,0
|
|
20230703,145200,749688040,9490,9490,9490,9490,101
|
|
20230703,145100,748729550,9450,9450,9450,9450,0
|
|
20230703,145000,748729550,9450,9450,9450,9450,0
|
|
20230703,144900,748729550,9450,9450,9450,9450,0
|
|
20230703,144800,748729550,9450,9450,9450,9450,0
|
|
20230703,144700,748729550,9450,9490,9490,9450,130
|
|
20230703,144600,747499840,9490,9490,9490,9490,100
|
|
20230703,144500,746550840,9490,9490,9490,9490,50
|
|
20230703,144400,746076340,9480,9480,9480,9480,10
|
|
20230703,144300,745981540,9450,9450,9450,9450,0
|
|
20230703,144200,745981540,9450,9450,9450,9450,0
|
|
20230703,144100,745981540,9450,9450,9450,9450,0
|
|
20230703,144000,745981540,9450,9450,9450,9450,0
|
|
20230703,143900,745981540,9450,9450,9450,9450,0
|
|
20230703,143800,745981540,9450,9450,9450,9450,0
|
|
20230703,143700,745981540,9450,9450,9450,9450,100
|
|
20230703,143600,745036540,9450,9460,9460,9450,972
|
|
20230703,143500,735845340,9440,9440,9440,9440,0
|
|
20230703,143400,735845340,9440,9480,9480,9440,698
|
|
20230703,143300,729244790,9490,9490,9490,9490,0
|
|
20230703,143200,729244790,9490,9490,9490,9490,0
|
|
20230703,143100,729244790,9490,9490,9490,9490,73
|
|
20230703,143000,728552020,9490,9490,9490,9490,0
|
|
20230703,142900,728552020,9490,9490,9490,9490,66
|
|
20230703,142800,727925680,9470,9490,9490,9470,501
|
|
20230703,142700,723181190,9480,9480,9480,9480,800
|
|
20230703,142600,715597190,9480,9480,9480,9480,40
|
|
20230703,142500,715217990,9500,9500,9500,9500,0
|
|
20230703,142400,715217990,9500,9500,9500,9500,0
|
|
20230703,142300,715217990,9500,9500,9500,9500,0
|
|
20230703,142200,715217990,9500,9500,9500,9500,971
|
|
20230703,142100,705993490,9500,9500,9500,9500,0
|
|
20230703,142000,705993490,9500,9500,9500,9500,0
|
|
20230703,141900,705993490,9500,9500,9500,9500,0
|
|
20230703,141800,705993490,9500,9500,9500,9500,500
|
|
20230703,141700,701243490,9500,9500,9500,9500,1000
|
|
20230703,141600,691743490,9450,9450,9450,9450,1000
|
|
20230703,141500,682293490,9450,9450,9450,9450,90
|
|
20230703,141400,681442990,9460,9440,9460,9440,510
|
|
20230703,141300,676618500,9440,9450,9450,9440,501
|
|
20230703,141200,671884060,9450,9450,9450,9450,0
|
|
20230703,141100,671884060,9450,9460,9460,9450,500
|
|
20230703,141000,667159050,9510,9520,9520,9510,350
|
|
20230703,140900,663829350,9510,9500,9530,9500,1923
|
|
20230703,140800,645537780,9450,9490,9490,9450,101
|
|
20230703,140700,644581870,9490,9500,9500,9490,32
|
|
20230703,140600,644277930,9500,9470,9500,9470,1556
|
|
20230703,140500,629510230,9470,9470,9480,9470,600
|
|
20230703,140400,623823240,9420,9420,9420,9420,0
|
|
20230703,140300,623823240,9420,9420,9420,9420,0
|
|
20230703,140200,623823240,9420,9470,9470,9420,691
|
|
20230703,140100,617279870,9460,9450,9460,9450,283
|
|
20230703,140000,614604140,9450,9460,9460,9450,664
|
|
20230703,135900,608322840,9450,9460,9460,9450,7
|
|
20230703,135800,608256650,9460,9460,9460,9460,5
|
|
20230703,135700,608209350,9450,9450,9450,9450,0
|
|
20230703,135600,608209350,9450,9450,9450,9450,15
|
|
20230703,135500,608067600,9440,9440,9440,9440,102
|
|
20230703,135400,607104720,9420,9430,9430,9420,33
|
|
20230703,135300,606793810,9420,9420,9420,9420,0
|
|
20230703,135200,606793810,9420,9420,9420,9420,0
|
|
20230703,135100,606793810,9420,9420,9420,9420,0
|
|
20230703,135000,606793810,9420,9420,9420,9420,0
|
|
20230703,134900,606793810,9420,9420,9420,9420,0
|
|
20230703,134800,606793810,9420,9420,9420,9420,100
|
|
20230703,134700,605851810,9420,9420,9420,9420,607
|
|
20230703,134600,600133870,9440,9440,9440,9440,0
|
|
20230703,134500,600133870,9440,9440,9440,9440,144
|
|
20230703,134400,598774510,9420,9430,9430,9420,99
|
|
20230703,134300,597841850,9430,9440,9440,9430,454
|
|
20230703,134200,593556540,9440,9440,9440,9440,1
|
|
20230703,134100,593547100,9450,9450,9450,9450,56
|
|
20230703,134000,593017900,9450,9450,9450,9450,0
|
|
20230703,133900,593017900,9450,9450,9450,9450,0
|
|
20230703,133800,593017900,9450,9450,9450,9450,1
|
|
20230703,133700,593008450,9450,9450,9450,9450,564
|
|
20230703,133600,587678650,9450,9450,9450,9450,0
|
|
20230703,133500,587678650,9450,9450,9450,9450,0
|
|
20230703,133400,587678650,9450,9460,9460,9450,669
|
|
20230703,133300,581350160,9460,9460,9460,9460,54
|
|
20230703,133200,580839320,9460,9470,9470,9460,181
|
|
20230703,133100,579125260,9470,9470,9470,9470,0
|
|
20230703,133000,579125260,9470,9470,9470,9470,0
|
|
20230703,132900,579125260,9470,9470,9470,9470,84
|
|
20230703,132800,578329780,9470,9470,9470,9470,0
|
|
20230703,132700,578329780,9470,9470,9470,9470,8
|
|
20230703,132600,578254020,9470,9480,9480,9470,2388
|
|
20230703,132500,555635860,9480,9480,9480,9480,0
|
|
20230703,132400,555635860,9480,9480,9480,9480,386
|
|
20230703,132300,551976580,9500,9500,9500,9500,0
|
|
20230703,132200,551976580,9500,9500,9500,9500,171
|
|
20230703,132100,550352080,9500,9500,9500,9500,0
|
|
20230703,132000,550352080,9500,9500,9500,9500,310
|
|
20230703,131900,547407080,9500,9500,9500,9500,57
|
|
20230703,131800,546865580,9500,9510,9510,9500,135
|
|
20230703,131700,545581980,9500,9500,9510,9500,193
|
|
20230703,131600,543748170,9500,9500,9500,9500,101
|
|
20230703,131500,542788670,9500,9500,9500,9500,1
|
|
20230703,131400,542779170,9500,9510,9510,9500,77
|
|
20230703,131300,542046970,9510,9510,9510,9500,174
|
|
20230703,131200,540392270,9510,9510,9510,9510,95
|
|
20230703,131100,539488820,9510,9510,9510,9500,428
|
|
20230703,131000,535421760,9510,9500,9510,9500,292
|
|
20230703,130900,532644860,9500,9480,9500,9480,2754
|
|
20230703,130800,506491360,9470,9490,9490,9470,59
|
|
20230703,130700,505932590,9470,9470,9470,9470,34
|
|
20230703,130600,505610610,9470,9470,9470,9470,4
|
|
20230703,130500,505572730,9470,9470,9470,9470,620
|
|
20230703,130400,499701330,9470,9470,9470,9470,0
|
|
20230703,130300,499701330,9470,9470,9470,9470,70
|
|
20230703,130200,499038430,9470,9470,9470,9470,19
|
|
20230703,130100,498858500,9470,9470,9470,9470,38
|
|
20230703,130000,498498640,9470,9490,9500,9470,711
|
|
20230703,125900,491751150,9490,9490,9490,9470,18
|
|
20230703,125800,491580410,9470,9480,9500,9470,3581
|
|
20230703,125700,457619740,9470,9480,9480,9470,173
|
|
20230703,125600,455979850,9480,9470,9480,9470,291
|
|
20230703,125500,453222910,9470,9470,9470,9470,815
|
|
20230703,125400,445504860,9460,9460,9460,9460,40
|
|
20230703,125300,445126460,9460,9450,9460,9450,323
|
|
20230703,125200,442071110,9450,9460,9460,9450,5
|
|
20230703,125100,442023850,9450,9440,9450,9440,207
|
|
20230703,125000,440067830,9440,9440,9440,9440,42
|
|
20230703,124900,439671350,9440,9440,9440,9440,10
|
|
20230703,124800,439576950,9450,9450,9450,9450,351
|
|
20230703,124700,436260000,9440,9440,9440,9440,12
|
|
20230703,124600,436146720,9440,9450,9450,9440,725
|
|
20230703,124500,429297920,9440,9450,9450,9440,282
|
|
20230703,124400,426633490,9440,9440,9440,9430,349
|
|
20230703,124300,423338940,9440,9440,9440,9440,0
|
|
20230703,124200,423338940,9440,9440,9440,9440,11
|
|
20230703,124100,423235100,9430,9420,9430,9420,39
|
|
20230703,124000,422867380,9420,9420,9420,9420,51
|
|
20230703,123900,422386960,9420,9420,9420,9420,154
|
|
20230703,123800,420936280,9420,9420,9430,9420,255
|
|
20230703,123700,418532530,9420,9420,9420,9420,102
|
|
20230703,123600,417571690,9420,9420,9420,9420,1
|
|
20230703,123500,417562270,9420,9410,9420,9410,136
|
|
20230703,123400,416282410,9410,9410,9410,9410,86
|
|
20230703,123300,415473150,9410,9410,9410,9410,419
|
|
20230703,123200,411530360,9410,9410,9410,9410,152
|
|
20230703,123100,410100040,9400,9400,9400,9400,5
|
|
20230703,123000,410053040,9400,9400,9400,9400,363
|
|
20230703,122900,406640840,9400,9400,9400,9390,23
|
|
20230703,122800,406424760,9390,9400,9400,9390,3
|
|
20230703,122700,406396580,9390,9390,9390,9390,0
|
|
20230703,122600,406396580,9390,9390,9390,9390,1
|
|
20230703,122500,406387190,9400,9400,9400,9400,0
|
|
20230703,122400,406387190,9400,9400,9400,9380,16
|
|
20230703,122300,406236890,9380,9380,9380,9380,0
|
|
20230703,122200,406236890,9380,9380,9380,9380,0
|
|
20230703,122100,406236890,9380,9380,9380,9380,0
|
|
20230703,122000,406236890,9380,9380,9380,9380,52
|
|
20230703,121900,405749130,9370,9370,9370,9370,0
|
|
20230703,121800,405749130,9370,9370,9370,9370,70
|
|
20230703,121700,405093230,9380,9380,9380,9380,5
|
|
20230703,121600,405046330,9400,9400,9400,9400,1
|
|
20230703,121500,405036930,9370,9370,9370,9370,0
|
|
20230703,121400,405036930,9370,9370,9370,9370,5
|
|
20230703,121300,404990080,9370,9400,9400,9370,470
|
|
20230703,121200,400581480,9400,9400,9400,9400,1
|
|
20230703,121100,400572080,9400,9400,9400,9400,108
|
|
20230703,121000,399556880,9400,9400,9400,9400,5
|
|
20230703,120900,399509880,9410,9410,9410,9410,0
|
|
20230703,120800,399509880,9410,9410,9410,9410,50
|
|
20230703,120700,399039380,9420,9420,9420,9420,60
|
|
20230703,120600,398474180,9420,9410,9420,9410,76
|
|
20230703,120500,397758870,9410,9410,9410,9410,0
|
|
20230703,120400,397758870,9410,9420,9420,9410,11
|
|
20230703,120300,397655350,9420,9410,9420,9410,201
|
|
20230703,120200,395761940,9420,9400,9420,9400,20
|
|
20230703,120100,395573740,9420,9400,9420,9400,198
|
|
20230703,120000,393710770,9410,9400,9410,9400,299
|
|
20230703,115900,390897780,9350,9370,9410,9350,2764
|
|
20230703,115800,364937600,9380,9380,9380,9380,0
|
|
20230703,115700,364937600,9380,9380,9380,9380,0
|
|
20230703,115600,364937600,9380,9380,9380,9380,1
|
|
20230703,115500,364928220,9330,9330,9330,9330,0
|
|
20230703,115400,364928220,9330,9370,9380,9330,1275
|
|
20230703,115300,352982390,9370,9370,9370,9370,0
|
|
20230703,115200,352982390,9370,9350,9370,9340,333
|
|
20230703,115100,349872130,9340,9340,9340,9340,332
|
|
20230703,115000,346771250,9340,9340,9340,9340,5
|
|
20230703,114900,346724550,9380,9380,9380,9380,0
|
|
20230703,114800,346724550,9380,9380,9380,9380,1
|
|
20230703,114700,346715170,9340,9340,9340,9340,3
|
|
20230703,114600,346687150,9340,9340,9340,9340,0
|
|
20230703,114500,346687150,9340,9340,9340,9340,5
|
|
20230703,114400,346640450,9340,9350,9390,9340,2557
|
|
20230703,114300,322679330,9330,9330,9330,9330,0
|
|
20230703,114200,322679330,9330,9330,9330,9330,0
|
|
20230703,114100,322679330,9330,9330,9330,9330,2
|
|
20230703,114000,322660670,9330,9350,9350,9330,6
|
|
20230703,113900,322604670,9330,9330,9330,9330,130
|
|
20230703,113800,321391770,9360,9360,9360,9360,0
|
|
20230703,113700,321391770,9360,9360,9360,9360,0
|
|
20230703,113600,321391770,9360,9360,9360,9360,1
|
|
20230703,113500,321382410,9330,9330,9330,9330,5
|
|
20230703,113400,321335760,9360,9360,9360,9360,0
|
|
20230703,113300,321335760,9360,9360,9360,9360,85
|
|
20230703,113200,320540160,9360,9360,9360,9360,1
|
|
20230703,113100,320530800,9310,9310,9310,9310,18
|
|
20230703,113000,320363220,9310,9310,9310,9310,96
|
|
20230703,112900,319469460,9360,9360,9360,9360,0
|
|
20230703,112800,319469460,9360,9360,9360,9360,1
|
|
20230703,112700,319460100,9310,9310,9310,9310,0
|
|
20230703,112600,319460100,9310,9310,9310,9310,0
|
|
20230703,112500,319460100,9310,9310,9310,9310,5
|
|
20230703,112400,319413550,9360,9360,9370,9300,987
|
|
20230703,112300,310173650,9360,9330,9360,9330,1080
|
|
20230703,112200,300083040,9320,9320,9320,9320,46
|
|
20230703,112100,299654320,9320,9320,9320,9320,0
|
|
20230703,112000,299654320,9320,9310,9320,9280,33
|
|
20230703,111900,299347160,9280,9280,9280,9280,0
|
|
20230703,111800,299347160,9280,9280,9280,9280,0
|
|
20230703,111700,299347160,9280,9280,9280,9280,3
|
|
20230703,111600,299319320,9320,9320,9320,9320,1
|
|
20230703,111500,299310000,9270,9270,9270,9270,6
|
|
20230703,111400,299254380,9250,9310,9310,9250,861
|
|
20230703,111300,291273250,9320,9320,9320,9320,45
|
|
20230703,111200,290853850,9330,9330,9330,9330,1
|
|
20230703,111100,290844520,9330,9330,9330,9330,13
|
|
20230703,111000,290723230,9330,9330,9330,9330,0
|
|
20230703,110900,290723230,9330,9330,9330,9330,0
|
|
20230703,110800,290723230,9330,9330,9330,9330,1
|
|
20230703,110700,290713900,9320,9320,9320,9320,10
|
|
20230703,110600,290620700,9340,9340,9340,9340,0
|
|
20230703,110500,290620700,9340,9340,9340,9340,100
|
|
20230703,110400,289686700,9340,9340,9340,9340,387
|
|
20230703,110300,286072120,9340,9340,9350,9340,2287
|
|
20230703,110200,264711460,9350,9350,9350,9350,1015
|
|
20230703,110100,255221210,9350,9350,9350,9350,39
|
|
20230703,110000,254856560,9350,9350,9360,9350,90
|
|
20230703,105900,254015050,9350,9350,9350,9350,171
|
|
20230703,105800,252416200,9350,9350,9350,9350,101
|
|
20230703,105700,251471850,9360,9350,9360,9350,425
|
|
20230703,105600,247497510,9360,9350,9360,9350,303
|
|
20230703,105500,244664450,9350,9350,9350,9350,3
|
|
20230703,105400,244636400,9350,9360,9360,9350,303
|
|
20230703,105300,241800890,9350,9320,9350,9320,3343
|
|
20230703,105200,210592710,9310,9320,9320,9310,232
|
|
20230703,105100,208432250,9320,9320,9320,9320,207
|
|
20230703,105000,206503010,9310,9310,9310,9310,0
|
|
20230703,104900,206503010,9310,9310,9310,9310,89
|
|
20230703,104800,205674420,9320,9310,9320,9310,61
|
|
20230703,104700,205106500,9310,9310,9310,9310,5
|
|
20230703,104600,205059950,9310,9290,9310,9290,799
|
|
20230703,104500,197626320,9290,9290,9290,9290,0
|
|
20230703,104400,197626320,9290,9290,9290,9290,1
|
|
20230703,104300,197617030,9280,9280,9280,9280,0
|
|
20230703,104200,197617030,9280,9280,9280,9280,108
|
|
20230703,104100,196614790,9300,9300,9300,9300,0
|
|
20230703,104000,196614790,9300,9290,9300,9280,5
|
|
20230703,103900,196568360,9300,9300,9300,9300,0
|
|
20230703,103800,196568360,9300,9300,9300,9300,0
|
|
20230703,103700,196568360,9300,9300,9300,9300,0
|
|
20230703,103600,196568360,9300,9300,9300,9300,1
|
|
20230703,103500,196559060,9290,9290,9290,9290,0
|
|
20230703,103400,196559060,9290,9290,9290,9290,51
|
|
20230703,103300,196085270,9280,9280,9280,9280,0
|
|
20230703,103200,196085270,9280,9270,9280,9270,203
|
|
20230703,103100,194201450,9270,9270,9270,9270,35
|
|
20230703,103000,193877000,9270,9270,9270,9270,1
|
|
20230703,102900,193867730,9270,9270,9270,9270,10
|
|
20230703,102800,193775030,9280,9280,9280,9280,1
|
|
20230703,102700,193765750,9260,9260,9260,9260,0
|
|
20230703,102600,193765750,9260,9260,9260,9260,1
|
|
20230703,102500,193756490,9280,9280,9280,9280,0
|
|
20230703,102400,193756490,9280,9280,9280,9280,1
|
|
20230703,102300,193747210,9290,9290,9290,9290,0
|
|
20230703,102200,193747210,9290,9290,9290,9290,3
|
|
20230703,102100,193719340,9290,9290,9290,9290,0
|
|
20230703,102000,193719340,9290,9290,9290,9290,20
|
|
20230703,101900,193533540,9300,9300,9300,9300,0
|
|
20230703,101800,193533540,9300,9300,9300,9300,0
|
|
20230703,101700,193533540,9300,9300,9300,9300,0
|
|
20230703,101600,193533540,9300,9300,9300,9300,1
|
|
20230703,101500,193524240,9310,9310,9310,9310,0
|
|
20230703,101400,193524240,9310,9310,9310,9310,0
|
|
20230703,101300,193524240,9310,9310,9310,9310,0
|
|
20230703,101200,193524240,9310,9310,9310,9310,11
|
|
20230703,101100,193421830,9290,9270,9290,9270,981
|
|
20230703,101000,184314520,9270,9270,9270,9270,10
|
|
20230703,100900,184221820,9270,9270,9270,9270,69
|
|
20230703,100800,183582190,9270,9270,9270,9260,402
|
|
20230703,100700,179856050,9280,9280,9280,9280,0
|
|
20230703,100600,179856050,9280,9280,9280,9280,110
|
|
20230703,100500,178835250,9270,9280,9280,9270,200
|
|
20230703,100400,176981240,9280,9290,9290,9280,25
|
|
20230703,100300,176749230,9280,9300,9300,9280,728
|
|
20230703,100200,169990730,9290,9290,9290,9290,0
|
|
20230703,100100,169990730,9290,9290,9290,9290,0
|
|
20230703,100000,169990730,9290,9300,9300,9290,101
|
|
20230703,095900,169052430,9290,9290,9290,9290,0
|
|
20230703,095800,169052430,9290,9300,9300,9290,221
|
|
20230703,095700,166998980,9320,9320,9320,9320,0
|
|
20230703,095600,166998980,9320,9320,9320,9320,21
|
|
20230703,095500,166803260,9320,9310,9320,9310,506
|
|
20230703,095400,162088700,9310,9310,9320,9310,139
|
|
20230703,095300,160793960,9310,9310,9310,9310,6
|
|
20230703,095200,160738100,9320,9310,9320,9310,582
|
|
20230703,095100,155313920,9320,9310,9320,9310,30
|
|
20230703,095000,155034520,9320,9320,9320,9320,0
|
|
20230703,094900,155034520,9320,9320,9320,9320,64
|
|
20230703,094800,154438040,9320,9320,9320,9320,1
|
|
20230703,094700,154428720,9320,9320,9320,9320,0
|
|
20230703,094600,154428720,9320,9310,9320,9310,63
|
|
20230703,094500,153841690,9320,9300,9320,9300,635
|
|
20230703,094400,147925870,9300,9290,9300,9290,214
|
|
20230703,094300,145935750,9300,9290,9300,9290,713
|
|
20230703,094200,139309390,9280,9270,9280,9270,483
|
|
20230703,094100,134829180,9270,9270,9270,9270,3
|
|
20230703,094000,134801370,9270,9270,9270,9270,1
|
|
20230703,093900,134792100,9250,9250,9250,9250,0
|
|
20230703,093800,134792100,9250,9250,9250,9250,200
|
|
20230703,093700,132942100,9270,9260,9270,9260,21
|
|
20230703,093600,132747630,9270,9270,9270,9270,100
|
|
20230703,093500,131820630,9250,9250,9250,9250,0
|
|
20230703,093400,131820630,9250,9250,9250,9250,300
|
|
20230703,093300,129045630,9250,9250,9250,9250,11
|
|
20230703,093200,128943880,9280,9260,9280,9250,435
|
|
20230703,093100,124911130,9250,9270,9270,9250,203
|
|
20230703,093000,123030860,9250,9260,9260,9250,211
|
|
20230703,092900,121078000,9250,9230,9250,9230,4093
|
|
20230703,092800,83280770,9230,9230,9230,9220,395
|
|
20230703,092700,79635920,9230,9180,9230,9180,6395
|
|
20230703,092600,20779740,9180,9180,9180,9180,0
|
|
20230703,092500,20779740,9180,9180,9180,9180,98
|
|
20230703,092400,19880100,9180,9180,9180,9170,66
|
|
20230703,092300,19274730,9170,9170,9170,9170,0
|
|
20230703,092200,19274730,9170,9170,9170,9170,1
|
|
20230703,092100,19265560,9170,9170,9170,9170,5
|
|
20230703,092000,19219710,9180,9170,9180,9170,4
|
|
20230703,091900,19183000,9180,9180,9180,9180,98
|
|
20230703,091800,18283360,9170,9170,9170,9170,50
|
|
20230703,091700,17824860,9180,9180,9180,9180,0
|
|
20230703,091600,17824860,9180,9180,9180,9180,1
|
|
20230703,091500,17815680,9180,9170,9180,9170,11
|
|
20230703,091400,17714750,9180,9160,9180,9160,48
|
|
20230703,091300,17274990,9170,9180,9180,9170,1069
|
|
20230703,091200,7472190,9180,9180,9180,9180,1
|
|
20230703,091100,7463010,9170,9170,9170,9170,1
|
|
20230703,091000,7453840,9170,9170,9170,9170,5
|
|
20230703,090900,7407990,9160,9160,9180,9160,50
|
|
20230703,090800,6949590,9160,9180,9180,9160,513
|
|
20230703,090700,2247090,9210,9210,9210,9210,0
|
|
20230703,090600,2247090,9210,9210,9210,9210,0
|
|
20230703,090500,2247090,9210,9200,9210,9200,21
|
|
20230703,090400,2053690,9180,9210,9210,9180,41
|
|
20230703,090300,1676980,9230,9230,9230,9230,10
|
|
20230703,090200,1584680,9160,9160,9160,9160,0
|
|
20230703,090100,1584680,9160,9160,9160,9160,0
|
|
20230703,090000,1584680,9160,9160,9160,9160,165
|