699 lines
36 KiB
CSV
699 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,203600,441632560,12320,12320,12320,12320,2733
|
|
20230704,203500,441632560,12320,12320,12320,12320,0
|
|
20230704,203400,441632560,12320,12320,12320,12320,0
|
|
20230704,203300,441632560,12320,12320,12320,12320,0
|
|
20230704,203200,441632560,12320,12320,12320,12320,0
|
|
20230704,203100,441632560,12320,12320,12320,12320,0
|
|
20230704,203000,441632560,12320,12320,12320,12320,0
|
|
20230704,202900,441632560,12320,12320,12320,12320,0
|
|
20230704,202800,441632560,12320,12320,12320,12320,0
|
|
20230704,202700,441632560,12320,12320,12320,12320,0
|
|
20230704,202600,441632560,12320,12320,12320,12320,0
|
|
20230704,202500,441632560,12320,12320,12320,12320,0
|
|
20230704,202400,441632560,12320,12320,12320,12320,0
|
|
20230704,202300,441632560,12320,12320,12320,12320,0
|
|
20230704,202200,441632560,12320,12320,12320,12320,0
|
|
20230704,202100,441632560,12320,12320,12320,12320,0
|
|
20230704,202000,441632560,12320,12320,12320,12320,0
|
|
20230704,201900,441632560,12320,12320,12320,12320,0
|
|
20230704,201800,441632560,12320,12320,12320,12320,0
|
|
20230704,201700,441632560,12320,12320,12320,12320,0
|
|
20230704,201600,441632560,12320,12320,12320,12320,0
|
|
20230704,201500,441632560,12320,12320,12320,12320,0
|
|
20230704,201400,441632560,12320,12320,12320,12320,0
|
|
20230704,201300,441632560,12320,12320,12320,12320,0
|
|
20230704,201200,441632560,12320,12320,12320,12320,0
|
|
20230704,201100,441632560,12320,12320,12320,12320,0
|
|
20230704,201000,441632560,12320,12320,12320,12320,0
|
|
20230704,200900,441632560,12320,12320,12320,12320,0
|
|
20230704,200800,441632560,12320,12320,12320,12320,0
|
|
20230704,200700,441632560,12320,12320,12320,12320,0
|
|
20230704,200600,441632560,12320,12320,12320,12320,2733
|
|
20230704,200500,441632560,12320,12320,12320,12320,0
|
|
20230704,200400,441632560,12320,12320,12320,12320,0
|
|
20230704,200300,441632560,12320,12320,12320,12320,0
|
|
20230704,200200,441632560,12320,12320,12320,12320,0
|
|
20230704,200100,441632560,12320,12320,12320,12320,0
|
|
20230704,200000,441632560,12320,12320,12320,12320,0
|
|
20230704,195900,441632560,12320,12320,12320,12320,0
|
|
20230704,195800,441632560,12320,12320,12320,12320,0
|
|
20230704,195700,441632560,12320,12320,12320,12320,0
|
|
20230704,195600,441632560,12320,12320,12320,12320,0
|
|
20230704,195500,441632560,12320,12320,12320,12320,0
|
|
20230704,195400,441632560,12320,12320,12320,12320,0
|
|
20230704,195300,441632560,12320,12320,12320,12320,0
|
|
20230704,195200,441632560,12320,12320,12320,12320,0
|
|
20230704,195100,441632560,12320,12320,12320,12320,0
|
|
20230704,195000,441632560,12320,12320,12320,12320,0
|
|
20230704,194900,441632560,12320,12320,12320,12320,0
|
|
20230704,194800,441632560,12320,12320,12320,12320,0
|
|
20230704,194700,441632560,12320,12320,12320,12320,0
|
|
20230704,194600,441632560,12320,12320,12320,12320,0
|
|
20230704,194500,441632560,12320,12320,12320,12320,0
|
|
20230704,194400,441632560,12320,12320,12320,12320,0
|
|
20230704,194300,441632560,12320,12320,12320,12320,0
|
|
20230704,194200,441632560,12320,12320,12320,12320,0
|
|
20230704,194100,441632560,12320,12320,12320,12320,0
|
|
20230704,194000,441632560,12320,12320,12320,12320,0
|
|
20230704,193900,441632560,12320,12320,12320,12320,0
|
|
20230704,193800,441632560,12320,12320,12320,12320,0
|
|
20230704,193700,441632560,12320,12320,12320,12320,0
|
|
20230704,193600,441632560,12320,12320,12320,12320,2733
|
|
20230704,193500,441632560,12320,12320,12320,12320,0
|
|
20230704,193400,441632560,12320,12320,12320,12320,0
|
|
20230704,193300,441632560,12320,12320,12320,12320,0
|
|
20230704,193200,441632560,12320,12320,12320,12320,0
|
|
20230704,193100,441632560,12320,12320,12320,12320,0
|
|
20230704,193000,441632560,12320,12320,12320,12320,0
|
|
20230704,192900,441632560,12320,12320,12320,12320,0
|
|
20230704,192800,441632560,12320,12320,12320,12320,0
|
|
20230704,192700,441632560,12320,12320,12320,12320,0
|
|
20230704,192600,441632560,12320,12320,12320,12320,0
|
|
20230704,192500,441632560,12320,12320,12320,12320,0
|
|
20230704,192400,441632560,12320,12320,12320,12320,0
|
|
20230704,192300,441632560,12320,12320,12320,12320,0
|
|
20230704,192200,441632560,12320,12320,12320,12320,0
|
|
20230704,192100,441632560,12320,12320,12320,12320,0
|
|
20230704,192000,441632560,12320,12320,12320,12320,0
|
|
20230704,191900,441632560,12320,12320,12320,12320,0
|
|
20230704,191800,441632560,12320,12320,12320,12320,0
|
|
20230704,191700,441632560,12320,12320,12320,12320,0
|
|
20230704,191600,441632560,12320,12320,12320,12320,0
|
|
20230704,191500,441632560,12320,12320,12320,12320,0
|
|
20230704,191400,441632560,12320,12320,12320,12320,0
|
|
20230704,191300,441632560,12320,12320,12320,12320,0
|
|
20230704,191200,441632560,12320,12320,12320,12320,0
|
|
20230704,191100,441632560,12320,12320,12320,12320,0
|
|
20230704,191000,441632560,12320,12320,12320,12320,0
|
|
20230704,190900,441632560,12320,12320,12320,12320,0
|
|
20230704,190800,441632560,12320,12320,12320,12320,0
|
|
20230704,190700,441632560,12320,12320,12320,12320,0
|
|
20230704,190600,441632560,12320,12320,12320,12320,2733
|
|
20230704,190500,441632560,12320,12320,12320,12320,0
|
|
20230704,190400,441632560,12320,12320,12320,12320,0
|
|
20230704,190300,441632560,12320,12320,12320,12320,0
|
|
20230704,190200,441632560,12320,12320,12320,12320,0
|
|
20230704,190100,441632560,12320,12320,12320,12320,0
|
|
20230704,190000,441632560,12320,12320,12320,12320,0
|
|
20230704,185900,441632560,12320,12320,12320,12320,0
|
|
20230704,185800,441632560,12320,12320,12320,12320,0
|
|
20230704,185700,441632560,12320,12320,12320,12320,0
|
|
20230704,185600,441632560,12320,12320,12320,12320,0
|
|
20230704,185500,441632560,12320,12320,12320,12320,0
|
|
20230704,185400,441632560,12320,12320,12320,12320,0
|
|
20230704,185300,441632560,12320,12320,12320,12320,0
|
|
20230704,185200,441632560,12320,12320,12320,12320,0
|
|
20230704,185100,441632560,12320,12320,12320,12320,0
|
|
20230704,185000,441632560,12320,12320,12320,12320,0
|
|
20230704,184900,441632560,12320,12320,12320,12320,0
|
|
20230704,184800,441632560,12320,12320,12320,12320,0
|
|
20230704,184700,441632560,12320,12320,12320,12320,0
|
|
20230704,184600,441632560,12320,12320,12320,12320,0
|
|
20230704,184500,441632560,12320,12320,12320,12320,0
|
|
20230704,184400,441632560,12320,12320,12320,12320,0
|
|
20230704,184300,441632560,12320,12320,12320,12320,0
|
|
20230704,184200,441632560,12320,12320,12320,12320,0
|
|
20230704,184100,441632560,12320,12320,12320,12320,0
|
|
20230704,184000,441632560,12320,12320,12320,12320,0
|
|
20230704,183900,441632560,12320,12320,12320,12320,0
|
|
20230704,183800,441632560,12320,12320,12320,12320,0
|
|
20230704,183700,441632560,12320,12320,12320,12320,0
|
|
20230704,183600,441632560,12320,12320,12320,12320,2733
|
|
20230704,183500,441632560,12320,12320,12320,12320,0
|
|
20230704,183400,441632560,12320,12320,12320,12320,0
|
|
20230704,183300,441632560,12320,12320,12320,12320,0
|
|
20230704,183200,441632560,12320,12320,12320,12320,0
|
|
20230704,183100,441632560,12320,12320,12320,12320,0
|
|
20230704,183000,441632560,12320,12320,12320,12320,0
|
|
20230704,182900,441632560,12320,12320,12320,12320,0
|
|
20230704,182800,441632560,12320,12320,12320,12320,0
|
|
20230704,182700,441632560,12320,12320,12320,12320,0
|
|
20230704,182600,441632560,12320,12320,12320,12320,0
|
|
20230704,182500,441632560,12320,12320,12320,12320,0
|
|
20230704,182400,441632560,12320,12320,12320,12320,0
|
|
20230704,182300,441632560,12320,12320,12320,12320,0
|
|
20230704,182200,441632560,12320,12320,12320,12320,0
|
|
20230704,182100,441632560,12320,12320,12320,12320,0
|
|
20230704,182000,441632560,12320,12320,12320,12320,0
|
|
20230704,181900,441632560,12320,12320,12320,12320,0
|
|
20230704,181800,441632560,12320,12320,12320,12320,0
|
|
20230704,181700,441632560,12320,12320,12320,12320,0
|
|
20230704,181600,441632560,12320,12320,12320,12320,0
|
|
20230704,181500,441632560,12320,12320,12320,12320,0
|
|
20230704,181400,441632560,12320,12320,12320,12320,0
|
|
20230704,181300,441632560,12320,12320,12320,12320,0
|
|
20230704,181200,441632560,12320,12320,12320,12320,0
|
|
20230704,181100,441632560,12320,12320,12320,12320,0
|
|
20230704,181000,441632560,12320,12320,12320,12320,0
|
|
20230704,180900,441632560,12320,12320,12320,12320,0
|
|
20230704,180800,441632560,12320,12320,12320,12320,0
|
|
20230704,180700,441632560,12320,12320,12320,12320,0
|
|
20230704,180600,441632560,12320,12320,12320,12320,2733
|
|
20230704,180500,441632560,12320,12320,12320,12320,0
|
|
20230704,180400,441632560,12320,12320,12320,12320,0
|
|
20230704,180300,441632560,12320,12320,12320,12320,0
|
|
20230704,180200,441632560,12320,12320,12320,12320,0
|
|
20230704,180100,441632560,12320,12320,12320,12320,0
|
|
20230704,180000,441632560,12320,12320,12320,12320,0
|
|
20230704,175900,441632560,12320,12320,12320,12320,0
|
|
20230704,175800,441632560,12320,12320,12320,12320,0
|
|
20230704,175700,441632560,12320,12320,12320,12320,0
|
|
20230704,175600,441632560,12320,12320,12320,12320,0
|
|
20230704,175500,441632560,12320,12320,12320,12320,0
|
|
20230704,175400,441632560,12320,12320,12320,12320,0
|
|
20230704,175300,441632560,12320,12320,12320,12320,0
|
|
20230704,175200,441632560,12320,12320,12320,12320,0
|
|
20230704,175100,441632560,12320,12320,12320,12320,0
|
|
20230704,175000,441632560,12320,12320,12320,12320,0
|
|
20230704,174900,441632560,12320,12320,12320,12320,0
|
|
20230704,174800,441632560,12320,12320,12320,12320,0
|
|
20230704,174700,441632560,12320,12320,12320,12320,0
|
|
20230704,174600,441632560,12320,12320,12320,12320,0
|
|
20230704,174500,441632560,12320,12320,12320,12320,0
|
|
20230704,174400,441632560,12320,12320,12320,12320,0
|
|
20230704,174300,441632560,12320,12320,12320,12320,0
|
|
20230704,174200,441632560,12320,12320,12320,12320,0
|
|
20230704,174100,441632560,12320,12320,12320,12320,0
|
|
20230704,174000,441632560,12320,12320,12320,12320,0
|
|
20230704,173900,441632560,12320,12320,12320,12320,0
|
|
20230704,173800,441632560,12320,12320,12320,12320,0
|
|
20230704,173700,441632560,12320,12320,12320,12320,0
|
|
20230704,173600,441632560,12320,12320,12320,12320,2733
|
|
20230704,173500,441632560,12320,12320,12320,12320,0
|
|
20230704,173400,441632560,12320,12320,12320,12320,0
|
|
20230704,173300,441632560,12320,12320,12320,12320,0
|
|
20230704,173200,441632560,12320,12320,12320,12320,0
|
|
20230704,173100,441632560,12320,12320,12320,12320,0
|
|
20230704,173000,441632560,12320,12320,12320,12320,0
|
|
20230704,172900,441632560,12320,12320,12320,12320,0
|
|
20230704,172800,441632560,12320,12320,12320,12320,0
|
|
20230704,172700,441632560,12320,12320,12320,12320,0
|
|
20230704,172600,441632560,12320,12320,12320,12320,0
|
|
20230704,172500,441632560,12320,12320,12320,12320,0
|
|
20230704,172400,441632560,12320,12320,12320,12320,0
|
|
20230704,172300,441632560,12320,12320,12320,12320,0
|
|
20230704,172200,441632560,12320,12320,12320,12320,0
|
|
20230704,172100,441632560,12320,12320,12320,12320,0
|
|
20230704,172000,441632560,12320,12320,12320,12320,0
|
|
20230704,171900,441632560,12320,12320,12320,12320,0
|
|
20230704,171800,441632560,12320,12320,12320,12320,0
|
|
20230704,171700,441632560,12320,12320,12320,12320,0
|
|
20230704,171600,441632560,12320,12320,12320,12320,0
|
|
20230704,171500,441632560,12320,12320,12320,12320,0
|
|
20230704,171400,441632560,12320,12320,12320,12320,0
|
|
20230704,171300,441632560,12320,12320,12320,12320,0
|
|
20230704,171200,441632560,12320,12320,12320,12320,0
|
|
20230704,171100,441632560,12320,12320,12320,12320,0
|
|
20230704,171000,441632560,12320,12320,12320,12320,0
|
|
20230704,170900,441632560,12320,12320,12320,12320,0
|
|
20230704,170800,441632560,12320,12320,12320,12320,0
|
|
20230704,170700,441632560,12320,12320,12320,12320,0
|
|
20230704,170600,441632560,12320,12320,12320,12320,2733
|
|
20230704,170500,441632560,12320,12320,12320,12320,0
|
|
20230704,170400,441632560,12320,12320,12320,12320,0
|
|
20230704,170300,441632560,12320,12320,12320,12320,0
|
|
20230704,170200,441632560,12320,12320,12320,12320,0
|
|
20230704,170100,441632560,12320,12320,12320,12320,0
|
|
20230704,170000,441632560,12320,12320,12320,12320,0
|
|
20230704,165900,441632560,12320,12320,12320,12320,0
|
|
20230704,165800,441632560,12320,12320,12320,12320,0
|
|
20230704,165700,441632560,12320,12320,12320,12320,0
|
|
20230704,165600,441632560,12320,12320,12320,12320,0
|
|
20230704,165500,441632560,12320,12320,12320,12320,0
|
|
20230704,165400,441632560,12320,12320,12320,12320,0
|
|
20230704,165300,441632560,12320,12320,12320,12320,0
|
|
20230704,165200,441632560,12320,12320,12320,12320,0
|
|
20230704,165100,441632560,12320,12320,12320,12320,0
|
|
20230704,165000,441632560,12320,12320,12320,12320,0
|
|
20230704,164900,441632560,12320,12320,12320,12320,0
|
|
20230704,164800,441632560,12320,12320,12320,12320,0
|
|
20230704,164700,441632560,12320,12320,12320,12320,0
|
|
20230704,164600,441632560,12320,12320,12320,12320,0
|
|
20230704,164500,441632560,12320,12320,12320,12320,0
|
|
20230704,164400,441632560,12320,12320,12320,12320,0
|
|
20230704,164300,441632560,12320,12320,12320,12320,0
|
|
20230704,164200,441632560,12320,12320,12320,12320,0
|
|
20230704,164100,441632560,12320,12320,12320,12320,0
|
|
20230704,164000,441632560,12320,12320,12320,12320,0
|
|
20230704,163900,441632560,12320,12320,12320,12320,0
|
|
20230704,163800,441632560,12320,12320,12320,12320,0
|
|
20230704,163700,441632560,12320,12320,12320,12320,0
|
|
20230704,163600,441632560,12320,12320,12320,12320,2733
|
|
20230704,163500,441632560,12320,12320,12320,12320,0
|
|
20230704,163400,441632560,12320,12320,12320,12320,0
|
|
20230704,163300,441632560,12320,12320,12320,12320,0
|
|
20230704,163200,441632560,12320,12320,12320,12320,0
|
|
20230704,163100,441632560,12320,12320,12320,12320,0
|
|
20230704,163000,441632560,12320,12320,12320,12320,0
|
|
20230704,162900,441632560,12320,12320,12320,12320,0
|
|
20230704,162800,441632560,12320,12320,12320,12320,0
|
|
20230704,162700,441632560,12320,12320,12320,12320,0
|
|
20230704,162600,441632560,12320,12320,12320,12320,0
|
|
20230704,162500,441632560,12320,12320,12320,12320,0
|
|
20230704,162400,441632560,12320,12320,12320,12320,0
|
|
20230704,162300,441632560,12320,12320,12320,12320,0
|
|
20230704,162200,441632560,12320,12320,12320,12320,0
|
|
20230704,162100,441632560,12320,12320,12320,12320,0
|
|
20230704,162000,441632560,12320,12320,12320,12320,0
|
|
20230704,161900,441632560,12320,12320,12320,12320,0
|
|
20230704,161800,441632560,12320,12320,12320,12320,0
|
|
20230704,161700,441632560,12320,12320,12320,12320,0
|
|
20230704,161600,441632560,12320,12320,12320,12320,0
|
|
20230704,161500,441632560,12320,12320,12320,12320,0
|
|
20230704,161400,441632560,12320,12320,12320,12320,0
|
|
20230704,161300,441632560,12320,12320,12320,12320,0
|
|
20230704,161200,441632560,12320,12320,12320,12320,0
|
|
20230704,161100,441632560,12320,12320,12320,12320,0
|
|
20230704,161000,441632560,12320,12320,12320,12320,0
|
|
20230704,160900,441632560,12320,12320,12320,12320,0
|
|
20230704,160800,441632560,12320,12320,12320,12320,0
|
|
20230704,160700,441632560,12320,12320,12320,12320,0
|
|
20230704,160600,441632560,12320,12320,12320,12320,2733
|
|
20230704,160500,441632560,12320,12320,12320,12320,0
|
|
20230704,160400,441632560,12320,12320,12320,12320,0
|
|
20230704,160300,441632560,12320,12320,12320,12320,0
|
|
20230704,160200,441632560,12320,12320,12320,12320,0
|
|
20230704,160100,441632560,12320,12320,12320,12320,0
|
|
20230704,160000,441632560,12320,12320,12320,12320,0
|
|
20230704,155900,441632560,12320,12320,12320,12320,0
|
|
20230704,155800,441632560,12320,12320,12320,12320,0
|
|
20230704,155700,441632560,12320,12320,12320,12320,0
|
|
20230704,155600,441632560,12320,12320,12320,12320,0
|
|
20230704,155500,441632560,12320,12320,12320,12320,0
|
|
20230704,155400,441632560,12320,12320,12320,12320,0
|
|
20230704,155300,441632560,12320,12320,12320,12320,0
|
|
20230704,155200,441632560,12320,12320,12320,12320,0
|
|
20230704,155100,441632560,12320,12320,12320,12320,0
|
|
20230704,155000,441632560,12320,12320,12320,12320,0
|
|
20230704,154900,441632560,12320,12320,12320,12320,0
|
|
20230704,154800,441632560,12320,12320,12320,12320,0
|
|
20230704,154700,441632560,12320,12320,12320,12320,0
|
|
20230704,154600,441632560,12320,12320,12320,12320,0
|
|
20230704,154500,441632560,12320,12320,12320,12320,0
|
|
20230704,154400,441632560,12320,12320,12320,12320,0
|
|
20230704,154300,441632560,12320,12320,12320,12320,0
|
|
20230704,154200,441632560,12320,12320,12320,12320,0
|
|
20230704,154100,441632560,12320,12320,12320,12320,0
|
|
20230704,154000,441632560,12320,12320,12320,12320,0
|
|
20230704,153900,441632560,12320,12320,12320,12320,0
|
|
20230704,153800,441632560,12320,12320,12320,12320,0
|
|
20230704,153700,441632560,12320,12320,12320,12320,0
|
|
20230704,153600,441632560,12320,12320,12320,12320,2733
|
|
20230704,153500,441632560,12320,12320,12320,12320,0
|
|
20230704,153400,441632560,12320,12320,12320,12320,0
|
|
20230704,153300,441632560,12320,12320,12320,12320,0
|
|
20230704,153200,441632560,12320,12320,12320,12320,0
|
|
20230704,153100,441632560,12320,12320,12320,12320,0
|
|
20230704,153000,441632560,12320,12320,12320,12320,2733
|
|
20230704,152900,407962000,12330,12330,12330,12330,0
|
|
20230704,152800,407962000,12330,12330,12330,12330,0
|
|
20230704,152700,407962000,12330,12330,12330,12330,0
|
|
20230704,152600,407962000,12330,12330,12330,12330,0
|
|
20230704,152500,407962000,12330,12330,12330,12330,0
|
|
20230704,152400,407962000,12330,12330,12330,12330,0
|
|
20230704,152300,407962000,12330,12330,12330,12330,0
|
|
20230704,152200,407962000,12330,12330,12330,12330,0
|
|
20230704,152100,407962000,12330,12330,12330,12330,0
|
|
20230704,152000,407962000,12330,12330,12330,12330,0
|
|
20230704,151900,407962000,12330,12330,12340,12330,81
|
|
20230704,151800,406963230,12330,12330,12330,12330,19
|
|
20230704,151700,406728960,12330,12330,12330,12330,34
|
|
20230704,151600,406309740,12330,12330,12350,12330,57
|
|
20230704,151500,405606410,12330,12340,12350,12330,107
|
|
20230704,151400,404285970,12340,12330,12350,12330,79
|
|
20230704,151300,403311190,12330,12340,12340,12330,76
|
|
20230704,151200,402374050,12340,12340,12340,12340,102
|
|
20230704,151100,401115370,12340,12340,12340,12340,255
|
|
20230704,151000,397968670,12340,12340,12340,12340,90
|
|
20230704,150900,396858070,12340,12330,12340,12330,57
|
|
20230704,150800,396155180,12330,12330,12340,12330,72
|
|
20230704,150700,395267410,12340,12330,12350,12330,79
|
|
20230704,150600,394292580,12330,12340,12340,12330,79
|
|
20230704,150500,393318030,12340,12340,12340,12340,43
|
|
20230704,150400,392787410,12340,12330,12350,12330,136
|
|
20230704,150300,391109410,12330,12330,12350,12330,343
|
|
20230704,150200,386874080,12330,12330,12330,12330,39
|
|
20230704,150100,386393210,12330,12330,12340,12330,145
|
|
20230704,150000,384604360,12330,12330,12330,12330,43
|
|
20230704,145900,384074170,12330,12330,12330,12330,49
|
|
20230704,145800,383470000,12330,12330,12340,12330,154
|
|
20230704,145700,381569950,12330,12330,12330,12330,40
|
|
20230704,145600,381076750,12330,12330,12340,12330,1818
|
|
20230704,145500,358660760,12330,12330,12340,12330,103
|
|
20230704,145400,357390050,12330,12330,12340,12330,83
|
|
20230704,145300,356366160,12330,12330,12330,12330,26
|
|
20230704,145200,356045580,12330,12330,12340,12330,110
|
|
20230704,145100,354688480,12330,12330,12330,12330,29
|
|
20230704,145000,354330910,12330,12330,12330,12330,23
|
|
20230704,144900,354047320,12330,12330,12330,12330,31
|
|
20230704,144800,353665090,12330,12330,12330,12330,30
|
|
20230704,144700,353295190,12330,12330,12340,12330,38
|
|
20230704,144600,352826450,12330,12330,12330,12330,22
|
|
20230704,144500,352555190,12330,12330,12350,12330,298
|
|
20230704,144400,348878600,12330,12330,12340,12330,75
|
|
20230704,144300,347953250,12330,12330,12330,12330,22
|
|
20230704,144200,347681990,12330,12330,12340,12330,68
|
|
20230704,144100,346843050,12330,12330,12330,12330,22
|
|
20230704,144000,346571790,12330,12330,12330,12330,21
|
|
20230704,143900,346312860,12330,12330,12330,12330,15
|
|
20230704,143800,346127910,12330,12330,12330,12330,21
|
|
20230704,143700,345868980,12330,12330,12350,12330,157
|
|
20230704,143600,343931500,12330,12330,12340,12330,37
|
|
20230704,143500,343475040,12340,12330,12340,12330,43
|
|
20230704,143400,342944600,12330,12330,12340,12330,418
|
|
20230704,143300,337786660,12330,12330,12330,12330,20
|
|
20230704,143200,337540060,12330,12340,12340,12330,123
|
|
20230704,143100,336023460,12330,12330,12340,12330,49
|
|
20230704,143000,335418920,12330,12330,12330,12330,21
|
|
20230704,142900,335159990,12330,12330,12330,12330,27
|
|
20230704,142800,334827080,12330,12330,12330,12330,168
|
|
20230704,142700,332755640,12330,12330,12340,12330,18
|
|
20230704,142600,332533690,12330,12330,12330,12330,32
|
|
20230704,142500,332139130,12330,12330,12330,12330,19
|
|
20230704,142400,331904860,12330,12330,12340,12330,114
|
|
20230704,142300,330498260,12330,12330,12330,12330,12
|
|
20230704,142200,330350300,12330,12330,12330,12330,20
|
|
20230704,142100,330103700,12330,12330,12330,12330,45
|
|
20230704,142000,329548850,12330,12330,12330,12330,9
|
|
20230704,141900,329437880,12330,12330,12330,12330,14
|
|
20230704,141800,329265260,12330,12330,12330,12330,8
|
|
20230704,141700,329166620,12330,12330,12330,12330,13
|
|
20230704,141600,329006330,12340,12330,12340,12330,116
|
|
20230704,141500,327574950,12330,12330,12330,12330,10
|
|
20230704,141400,327451650,12330,12330,12340,12330,174
|
|
20230704,141300,325304560,12330,12330,12340,12330,37
|
|
20230704,141200,324848090,12340,12330,12340,12330,75
|
|
20230704,141100,323922620,12330,12330,12330,12330,9
|
|
20230704,141000,323811650,12340,12340,12340,12330,137
|
|
20230704,140900,322121140,12340,12340,12340,12340,8
|
|
20230704,140800,322022420,12340,12340,12340,12340,6
|
|
20230704,140700,321948380,12340,12340,12340,12340,6
|
|
20230704,140600,321874340,12340,12340,12340,12340,7
|
|
20230704,140500,321787960,12340,12340,12340,12340,5
|
|
20230704,140400,321726260,12340,12340,12340,12340,4
|
|
20230704,140300,321676900,12340,12350,12350,12340,5
|
|
20230704,140200,321615190,12340,12340,12340,12340,4
|
|
20230704,140100,321565830,12340,12340,12350,12340,11
|
|
20230704,140000,321430040,12340,12340,12340,12340,5
|
|
20230704,135900,321368340,12340,12340,12340,12340,27
|
|
20230704,135800,321035160,12340,12340,12340,12340,6
|
|
20230704,135700,320961120,12340,12340,12340,12340,4
|
|
20230704,135600,320911760,12340,12340,12340,12340,0
|
|
20230704,135500,320911760,12340,12340,12340,12340,19
|
|
20230704,135400,320677300,12340,12340,12340,12340,3
|
|
20230704,135300,320640280,12360,12360,12360,12360,0
|
|
20230704,135200,320640280,12360,12360,12360,12360,0
|
|
20230704,135100,320640280,12360,12360,12360,12360,0
|
|
20230704,135000,320640280,12360,12360,12360,12360,0
|
|
20230704,134900,320640280,12360,12360,12360,12360,10
|
|
20230704,134800,320516680,12360,12360,12360,12360,0
|
|
20230704,134700,320516680,12360,12360,12360,12360,0
|
|
20230704,134600,320516680,12360,12350,12360,12350,81
|
|
20230704,134500,319515840,12330,12340,12350,12330,1118
|
|
20230704,134400,305709800,12340,12340,12340,12340,13
|
|
20230704,134300,305549380,12340,12340,12340,12340,0
|
|
20230704,134200,305549380,12340,12350,12350,12340,252
|
|
20230704,134100,302439650,12350,12350,12350,12350,0
|
|
20230704,134000,302439650,12350,12350,12350,12350,16
|
|
20230704,133900,302242050,12350,12350,12350,12350,100
|
|
20230704,133800,301007050,12340,12340,12340,12340,40
|
|
20230704,133700,300513450,12340,12350,12350,12340,254
|
|
20230704,133600,297377090,12340,12340,12340,12340,71
|
|
20230704,133500,296500950,12340,12340,12340,12340,0
|
|
20230704,133400,296500950,12340,12340,12340,12340,0
|
|
20230704,133300,296500950,12340,12340,12340,12340,0
|
|
20230704,133200,296500950,12340,12340,12340,12340,0
|
|
20230704,133100,296500950,12340,12340,12340,12340,1
|
|
20230704,133000,296488610,12330,12330,12330,12330,203
|
|
20230704,132900,293985620,12340,12340,12340,12340,101
|
|
20230704,132800,292739280,12330,12330,12330,12330,0
|
|
20230704,132700,292739280,12330,12330,12330,12330,0
|
|
20230704,132600,292739280,12330,12330,12330,12330,0
|
|
20230704,132500,292739280,12330,12330,12330,12330,0
|
|
20230704,132400,292739280,12330,12330,12330,12330,0
|
|
20230704,132300,292739280,12330,12330,12330,12330,0
|
|
20230704,132200,292739280,12330,12330,12330,12330,0
|
|
20230704,132100,292739280,12330,12330,12330,12330,1
|
|
20230704,132000,292726950,12320,12320,12320,12320,0
|
|
20230704,131900,292726950,12320,12320,12320,12320,0
|
|
20230704,131800,292726950,12320,12320,12320,12320,0
|
|
20230704,131700,292726950,12320,12320,12320,12320,0
|
|
20230704,131600,292726950,12320,12320,12320,12320,0
|
|
20230704,131500,292726950,12320,12320,12320,12320,0
|
|
20230704,131400,292726950,12320,12320,12320,12320,0
|
|
20230704,131300,292726950,12320,12320,12320,12320,0
|
|
20230704,131200,292726950,12320,12320,12320,12320,0
|
|
20230704,131100,292726950,12320,12320,12320,12320,41
|
|
20230704,131000,292221830,12330,12330,12330,12330,80
|
|
20230704,130900,291235430,12330,12330,12330,12330,0
|
|
20230704,130800,291235430,12330,12330,12330,12330,100
|
|
20230704,130700,290002430,12320,12320,12320,12320,0
|
|
20230704,130600,290002430,12320,12320,12320,12320,90
|
|
20230704,130500,288893630,12320,12320,12320,12320,0
|
|
20230704,130400,288893630,12320,12320,12320,12320,1
|
|
20230704,130300,288881310,12330,12330,12330,12330,0
|
|
20230704,130200,288881310,12330,12330,12330,12330,20
|
|
20230704,130100,288634710,12330,12330,12330,12330,0
|
|
20230704,130000,288634710,12330,12330,12330,12330,0
|
|
20230704,125900,288634710,12330,12330,12330,12330,0
|
|
20230704,125800,288634710,12330,12330,12330,12330,10
|
|
20230704,125700,288511410,12340,12340,12340,12340,0
|
|
20230704,125600,288511410,12340,12340,12340,12340,0
|
|
20230704,125500,288511410,12340,12310,12340,12310,26
|
|
20230704,125400,288190600,12320,12320,12320,12320,0
|
|
20230704,125300,288190600,12320,12320,12320,12320,75
|
|
20230704,125200,287266600,12310,12310,12310,12310,1
|
|
20230704,125100,287254290,12310,12310,12310,12310,1046
|
|
20230704,125000,274378030,12310,12320,12320,12310,19
|
|
20230704,124900,274144030,12320,12320,12320,12320,26
|
|
20230704,124800,273823710,12320,12320,12320,12320,0
|
|
20230704,124700,273823710,12320,12320,12320,12320,0
|
|
20230704,124600,273823710,12320,12320,12320,12320,10
|
|
20230704,124500,273700510,12330,12320,12330,12320,44
|
|
20230704,124400,273158100,12320,12320,12320,12320,33
|
|
20230704,124300,272751540,12320,12320,12320,12320,0
|
|
20230704,124200,272751540,12320,12320,12320,12320,0
|
|
20230704,124100,272751540,12320,12320,12320,12320,0
|
|
20230704,124000,272751540,12320,12320,12320,12320,0
|
|
20230704,123900,272751540,12320,12320,12320,12320,1
|
|
20230704,123800,272739220,12330,12330,12330,12330,5
|
|
20230704,123700,272677570,12320,12320,12320,12320,1
|
|
20230704,123600,272665250,12320,12320,12320,12320,0
|
|
20230704,123500,272665250,12320,12320,12320,12320,34
|
|
20230704,123400,272246370,12330,12330,12330,12330,0
|
|
20230704,123300,272246370,12330,12330,12330,12330,0
|
|
20230704,123200,272246370,12330,12330,12330,12330,21
|
|
20230704,123100,271987440,12330,12330,12330,12330,0
|
|
20230704,123000,271987440,12330,12330,12330,12330,0
|
|
20230704,122900,271987440,12330,12330,12330,12330,68
|
|
20230704,122800,271149000,12320,12320,12320,12320,0
|
|
20230704,122700,271149000,12320,12330,12330,12320,443
|
|
20230704,122600,265690430,12320,12320,12320,12320,143
|
|
20230704,122500,263928670,12320,12320,12320,12320,0
|
|
20230704,122400,263928670,12320,12320,12320,12320,0
|
|
20230704,122300,263928670,12320,12320,12320,12320,0
|
|
20230704,122200,263928670,12320,12320,12320,12320,0
|
|
20230704,122100,263928670,12320,12320,12320,12320,188
|
|
20230704,122000,261612510,12320,12350,12350,12310,1614
|
|
20230704,121900,241719120,12410,12350,12410,12350,122
|
|
20230704,121800,240209420,12350,12350,12350,12350,50
|
|
20230704,121700,239591920,12350,12350,12350,12350,80
|
|
20230704,121600,238603920,12350,12350,12350,12350,0
|
|
20230704,121500,238603920,12350,12350,12350,12350,0
|
|
20230704,121400,238603920,12350,12340,12350,12340,398
|
|
20230704,121300,233690600,12330,12340,12340,12330,791
|
|
20230704,121200,223929740,12340,12340,12340,12340,0
|
|
20230704,121100,223929740,12340,12340,12340,12340,0
|
|
20230704,121000,223929740,12340,12340,12340,12340,10
|
|
20230704,120900,223806340,12350,12350,12350,12350,0
|
|
20230704,120800,223806340,12350,12350,12350,12350,0
|
|
20230704,120700,223806340,12350,12350,12350,12350,100
|
|
20230704,120600,222571340,12350,12350,12350,12350,0
|
|
20230704,120500,222571340,12350,12350,12350,12350,0
|
|
20230704,120400,222571340,12350,12350,12350,12350,3
|
|
20230704,120300,222534290,12350,12350,12350,12350,0
|
|
20230704,120200,222534290,12350,12350,12350,12350,10
|
|
20230704,120100,222410790,12350,12350,12350,12350,36
|
|
20230704,120000,221966190,12350,12350,12350,12350,1
|
|
20230704,115900,221953840,12410,12410,12410,12410,1
|
|
20230704,115800,221941430,12350,12350,12350,12350,162
|
|
20230704,115700,219940730,12340,12340,12340,12340,204
|
|
20230704,115600,217423370,12340,12340,12340,12340,0
|
|
20230704,115500,217423370,12340,12340,12340,12340,99
|
|
20230704,115400,216201710,12350,12350,12350,12350,0
|
|
20230704,115300,216201710,12350,12350,12350,12350,0
|
|
20230704,115200,216201710,12350,12350,12350,12350,0
|
|
20230704,115100,216201710,12350,12350,12350,12350,7
|
|
20230704,115000,216115260,12350,12350,12350,12350,207
|
|
20230704,114900,213558810,12350,12350,12350,12350,0
|
|
20230704,114800,213558810,12350,12350,12350,12350,0
|
|
20230704,114700,213558810,12350,12350,12350,12350,0
|
|
20230704,114600,213558810,12350,12350,12350,12350,0
|
|
20230704,114500,213558810,12350,12350,12350,12350,0
|
|
20230704,114400,213558810,12350,12350,12350,12350,0
|
|
20230704,114300,213558810,12350,12350,12350,12350,40
|
|
20230704,114200,213064810,12400,12400,12400,12400,60
|
|
20230704,114100,212320810,12360,12360,12360,12360,137
|
|
20230704,114000,210627490,12340,12350,12360,12340,529
|
|
20230704,113900,204094130,12350,12350,12350,12350,30
|
|
20230704,113800,203723630,12340,12340,12340,12340,0
|
|
20230704,113700,203723630,12340,12340,12340,12340,0
|
|
20230704,113600,203723630,12340,12340,12340,12340,0
|
|
20230704,113500,203723630,12340,12340,12340,12340,0
|
|
20230704,113400,203723630,12340,12340,12340,12340,0
|
|
20230704,113300,203723630,12340,12340,12340,12340,0
|
|
20230704,113200,203723630,12340,12340,12340,12340,1
|
|
20230704,113100,203711290,12350,12350,12350,12350,201
|
|
20230704,113000,201228940,12350,12350,12350,12350,0
|
|
20230704,112900,201228940,12350,12350,12350,12350,0
|
|
20230704,112800,201228940,12350,12350,12350,12350,0
|
|
20230704,112700,201228940,12350,12350,12350,12350,0
|
|
20230704,112600,201228940,12350,12350,12350,12350,0
|
|
20230704,112500,201228940,12350,12360,12360,12350,38
|
|
20230704,112400,200759630,12360,12350,12360,12350,454
|
|
20230704,112300,195152570,12350,12340,12350,12340,11
|
|
20230704,112200,195016820,12350,12350,12350,12350,0
|
|
20230704,112100,195016820,12350,12350,12350,12350,0
|
|
20230704,112000,195016820,12350,12350,12350,12350,17
|
|
20230704,111900,194806870,12350,12350,12350,12350,0
|
|
20230704,111800,194806870,12350,12350,12350,12350,0
|
|
20230704,111700,194806870,12350,12350,12350,12350,5
|
|
20230704,111600,194745120,12350,12350,12350,12350,1
|
|
20230704,111500,194732770,12340,12340,12340,12340,45
|
|
20230704,111400,194177470,12340,12340,12340,12340,0
|
|
20230704,111300,194177470,12340,12350,12350,12340,109
|
|
20230704,111200,192831350,12340,12340,12340,12340,0
|
|
20230704,111100,192831350,12340,12340,12340,12340,0
|
|
20230704,111000,192831350,12340,12340,12340,12340,0
|
|
20230704,110900,192831350,12340,12340,12340,12340,0
|
|
20230704,110800,192831350,12340,12340,12340,12340,0
|
|
20230704,110700,192831350,12340,12340,12340,12340,0
|
|
20230704,110600,192831350,12340,12340,12340,12340,0
|
|
20230704,110500,192831350,12340,12340,12340,12340,0
|
|
20230704,110400,192831350,12340,12340,12340,12340,100
|
|
20230704,110300,191597350,12350,12350,12350,12350,0
|
|
20230704,110200,191597350,12350,12350,12350,12350,0
|
|
20230704,110100,191597350,12350,12350,12350,12350,0
|
|
20230704,110000,191597350,12350,12350,12350,12350,9
|
|
20230704,105900,191486200,12350,12350,12350,12350,80
|
|
20230704,105800,190498200,12350,12350,12350,12350,0
|
|
20230704,105700,190498200,12350,12350,12350,12350,1
|
|
20230704,105600,190485850,12340,12340,12340,12340,0
|
|
20230704,105500,190485850,12340,12340,12340,12340,0
|
|
20230704,105400,190485850,12340,12350,12350,12340,436
|
|
20230704,105300,185104590,12350,12350,12350,12350,0
|
|
20230704,105200,185104590,12350,12350,12350,12350,0
|
|
20230704,105100,185104590,12350,12350,12350,12350,2
|
|
20230704,105000,185079890,12350,12350,12350,12350,0
|
|
20230704,104900,185079890,12350,12350,12350,12350,318
|
|
20230704,104800,181152590,12350,12350,12350,12350,15
|
|
20230704,104700,180967340,12350,12350,12350,12350,0
|
|
20230704,104600,180967340,12350,12350,12350,12350,15
|
|
20230704,104500,180782090,12350,12350,12350,12350,0
|
|
20230704,104400,180782090,12350,12350,12350,12350,637
|
|
20230704,104300,172915140,12350,12350,12350,12350,29
|
|
20230704,104200,172556990,12350,12350,12350,12350,0
|
|
20230704,104100,172556990,12350,12350,12350,12350,159
|
|
20230704,104000,170593340,12350,12350,12350,12350,1282
|
|
20230704,103900,154760640,12350,12350,12350,12350,0
|
|
20230704,103800,154760640,12350,12350,12350,12350,32
|
|
20230704,103700,154365440,12350,12350,12350,12350,0
|
|
20230704,103600,154365440,12350,12350,12350,12350,163
|
|
20230704,103500,152352390,12350,12350,12350,12350,1
|
|
20230704,103400,152340040,12350,12350,12350,12350,2
|
|
20230704,103300,152315340,12350,12350,12350,12340,38
|
|
20230704,103200,151846120,12350,12360,12360,12350,150
|
|
20230704,103100,149992370,12370,12370,12370,12370,0
|
|
20230704,103000,149992370,12370,12370,12370,12370,3
|
|
20230704,102900,149955260,12420,12420,12420,12420,1
|
|
20230704,102800,149942840,12420,12420,12420,12420,0
|
|
20230704,102700,149942840,12420,12420,12420,12420,1
|
|
20230704,102600,149930420,12410,12410,12410,12410,0
|
|
20230704,102500,149930420,12410,12410,12410,12410,1
|
|
20230704,102400,149918010,12370,12360,12370,12360,21
|
|
20230704,102300,149658250,12370,12370,12370,12370,0
|
|
20230704,102200,149658250,12370,12380,12380,12370,25
|
|
20230704,102100,149348990,12380,12430,12430,12380,25
|
|
20230704,102000,149039440,12430,12430,12430,12430,1
|
|
20230704,101900,149027010,12430,12430,12430,12430,0
|
|
20230704,101800,149027010,12430,12430,12430,12430,0
|
|
20230704,101700,149027010,12430,12430,12430,12430,0
|
|
20230704,101600,149027010,12430,12430,12430,12430,1
|
|
20230704,101500,149014580,12430,12430,12430,12430,1
|
|
20230704,101400,149002150,12370,12350,12370,12350,597
|
|
20230704,101300,141622290,12330,12340,12350,12330,34
|
|
20230704,101200,141202740,12340,12340,12350,12330,223
|
|
20230704,101100,138452530,12340,12350,12350,12340,1514
|
|
20230704,101000,119754700,12350,12350,12350,12350,1
|
|
20230704,100900,119742350,12340,12340,12340,12340,11
|
|
20230704,100800,119606610,12340,12340,12340,12340,1
|
|
20230704,100700,119594270,12340,12340,12340,12340,1
|
|
20230704,100600,119581930,12340,12340,12340,12340,51
|
|
20230704,100500,118952590,12340,12340,12340,12340,0
|
|
20230704,100400,118952590,12340,12340,12340,12340,2
|
|
20230704,100300,118927910,12340,12340,12340,12340,1
|
|
20230704,100200,118915570,12340,12340,12340,12340,100
|
|
20230704,100100,117681570,12340,12340,12340,12340,100
|
|
20230704,100000,116447570,12340,12340,12340,12340,4
|
|
20230704,095900,116398210,12350,12340,12350,12340,5
|
|
20230704,095800,116336480,12350,12350,12350,12350,0
|
|
20230704,095700,116336480,12350,12350,12350,12340,53
|
|
20230704,095600,115682440,12340,12350,12350,12340,953
|
|
20230704,095500,103912980,12350,12360,12360,12350,259
|
|
20230704,095400,100714320,12360,12360,12370,12360,282
|
|
20230704,095300,97228790,12360,12360,12370,12360,57
|
|
20230704,095200,96524250,12370,12360,12370,12360,25
|
|
20230704,095100,96215230,12360,12380,12380,12360,140
|
|
20230704,095000,94483320,12370,12380,12380,12370,4
|
|
20230704,094900,94433830,12380,12380,12380,12380,101
|
|
20230704,094800,93183450,12370,12380,12390,12370,107
|
|
20230704,094700,91858790,12390,12390,12390,12390,2
|
|
20230704,094600,91834010,12380,12380,12380,12380,1
|
|
20230704,094500,91821630,12380,12390,12390,12380,3
|
|
20230704,094400,91784470,12380,12380,12380,12380,2
|
|
20230704,094300,91759710,12380,12390,12390,12380,3
|
|
20230704,094200,91722560,12380,12420,12420,12380,36
|
|
20230704,094100,91276650,12400,12430,12430,12390,80
|
|
20230704,094000,90284130,12430,12430,12430,12430,4
|
|
20230704,093900,90234410,12410,12410,12410,12410,0
|
|
20230704,093800,90234410,12410,12400,12450,12400,706
|
|
20230704,093700,81459080,12390,12390,12400,12390,6
|
|
20230704,093600,81384700,12390,12390,12400,12390,32
|
|
20230704,093500,80988020,12400,12400,12400,12400,2
|
|
20230704,093400,80963220,12390,12400,12400,12390,29
|
|
20230704,093300,80603900,12400,12400,12400,12400,223
|
|
20230704,093200,77838700,12400,12400,12400,12370,10
|
|
20230704,093100,77714750,12390,12380,12390,12370,10
|
|
20230704,093000,77590950,12370,12390,12400,12370,122
|
|
20230704,092900,76081520,12380,12380,12380,12380,25
|
|
20230704,092800,75772020,12390,12380,12390,12380,18
|
|
20230704,092700,75549170,12370,12380,12410,12370,62
|
|
20230704,092600,74781140,12420,12420,12450,12370,151
|
|
20230704,092500,72902070,12410,12400,12450,12370,132
|
|
20230704,092400,71267990,12370,12370,12370,12370,1
|
|
20230704,092300,71255620,12450,12370,12450,12360,156
|
|
20230704,092200,69326840,12370,12390,12390,12370,884
|
|
20230704,092100,58382980,12390,12410,12410,12390,2233
|
|
20230704,092000,30701300,12400,12400,12410,12400,3
|
|
20230704,091900,30664090,12410,12410,12440,12400,359
|
|
20230704,091800,26209430,12410,12430,12430,12400,9
|
|
20230704,091700,26097740,12450,12450,12450,12450,0
|
|
20230704,091600,26097740,12450,12420,12450,12400,103
|
|
20230704,091500,24818360,12420,12420,12430,12420,44
|
|
20230704,091400,24271870,12420,12400,12420,12400,2
|
|
20230704,091300,24247050,12420,12410,12450,12410,64
|
|
20230704,091200,23451860,12400,12400,12450,12400,28
|
|
20230704,091100,23103660,12440,12410,12440,12410,27
|
|
20230704,091000,22768560,12440,12410,12440,12410,94
|
|
20230704,090900,21601060,12410,12410,12430,12410,15
|
|
20230704,090800,21414890,12430,12410,12430,12410,74
|
|
20230704,090700,20495340,12430,12410,12430,12410,5
|
|
20230704,090600,20433240,12420,12420,12420,12420,11
|
|
20230704,090500,20296620,12430,12440,12440,12430,14
|
|
20230704,090400,20122590,12450,12410,12450,12400,129
|
|
20230704,090300,18521110,12450,12410,12450,12410,162
|
|
20230704,090200,16509090,12400,12410,12410,12400,196
|
|
20230704,090100,14076770,12410,12450,12450,12410,213
|
|
20230704,090000,11432960,12450,12470,12470,12450,917
|