679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,201600,2102262870,9190,9190,9190,9190,2654
|
|
20230704,201500,2102262870,9190,9190,9190,9190,0
|
|
20230704,201400,2102262870,9190,9190,9190,9190,0
|
|
20230704,201300,2102262870,9190,9190,9190,9190,0
|
|
20230704,201200,2102262870,9190,9190,9190,9190,0
|
|
20230704,201100,2102262870,9190,9190,9190,9190,0
|
|
20230704,201000,2102262870,9190,9190,9190,9190,0
|
|
20230704,200900,2102262870,9190,9190,9190,9190,0
|
|
20230704,200800,2102262870,9190,9190,9190,9190,0
|
|
20230704,200700,2102262870,9190,9190,9190,9190,0
|
|
20230704,200600,2102262870,9190,9190,9190,9190,0
|
|
20230704,200500,2102262870,9190,9190,9190,9190,0
|
|
20230704,200400,2102262870,9190,9190,9190,9190,0
|
|
20230704,200300,2102262870,9190,9190,9190,9190,0
|
|
20230704,200200,2102262870,9190,9190,9190,9190,0
|
|
20230704,200100,2102262870,9190,9190,9190,9190,0
|
|
20230704,200000,2102262870,9190,9190,9190,9190,0
|
|
20230704,195900,2102262870,9190,9190,9190,9190,0
|
|
20230704,195800,2102262870,9190,9190,9190,9190,0
|
|
20230704,195700,2102262870,9190,9190,9190,9190,0
|
|
20230704,195600,2102262870,9190,9190,9190,9190,0
|
|
20230704,195500,2102262870,9190,9190,9190,9190,0
|
|
20230704,195400,2102262870,9190,9190,9190,9190,0
|
|
20230704,195300,2102262870,9190,9190,9190,9190,0
|
|
20230704,195200,2102262870,9190,9190,9190,9190,0
|
|
20230704,195100,2102262870,9190,9190,9190,9190,0
|
|
20230704,195000,2102262870,9190,9190,9190,9190,0
|
|
20230704,194900,2102262870,9190,9190,9190,9190,0
|
|
20230704,194800,2102262870,9190,9190,9190,9190,0
|
|
20230704,194700,2102262870,9190,9190,9190,9190,0
|
|
20230704,194600,2102262870,9190,9190,9190,9190,2654
|
|
20230704,194500,2102262870,9190,9190,9190,9190,0
|
|
20230704,194400,2102262870,9190,9190,9190,9190,0
|
|
20230704,194300,2102262870,9190,9190,9190,9190,0
|
|
20230704,194200,2102262870,9190,9190,9190,9190,0
|
|
20230704,194100,2102262870,9190,9190,9190,9190,0
|
|
20230704,194000,2102262870,9190,9190,9190,9190,0
|
|
20230704,193900,2102262870,9190,9190,9190,9190,0
|
|
20230704,193800,2102262870,9190,9190,9190,9190,0
|
|
20230704,193700,2102262870,9190,9190,9190,9190,0
|
|
20230704,193600,2102262870,9190,9190,9190,9190,0
|
|
20230704,193500,2102262870,9190,9190,9190,9190,0
|
|
20230704,193400,2102262870,9190,9190,9190,9190,0
|
|
20230704,193300,2102262870,9190,9190,9190,9190,0
|
|
20230704,193200,2102262870,9190,9190,9190,9190,0
|
|
20230704,193100,2102262870,9190,9190,9190,9190,0
|
|
20230704,193000,2102262870,9190,9190,9190,9190,0
|
|
20230704,192900,2102262870,9190,9190,9190,9190,0
|
|
20230704,192800,2102262870,9190,9190,9190,9190,0
|
|
20230704,192700,2102262870,9190,9190,9190,9190,0
|
|
20230704,192600,2102262870,9190,9190,9190,9190,0
|
|
20230704,192500,2102262870,9190,9190,9190,9190,0
|
|
20230704,192400,2102262870,9190,9190,9190,9190,0
|
|
20230704,192300,2102262870,9190,9190,9190,9190,0
|
|
20230704,192200,2102262870,9190,9190,9190,9190,0
|
|
20230704,192100,2102262870,9190,9190,9190,9190,0
|
|
20230704,192000,2102262870,9190,9190,9190,9190,0
|
|
20230704,191900,2102262870,9190,9190,9190,9190,0
|
|
20230704,191800,2102262870,9190,9190,9190,9190,0
|
|
20230704,191700,2102262870,9190,9190,9190,9190,0
|
|
20230704,191600,2102262870,9190,9190,9190,9190,2654
|
|
20230704,191500,2102262870,9190,9190,9190,9190,0
|
|
20230704,191400,2102262870,9190,9190,9190,9190,0
|
|
20230704,191300,2102262870,9190,9190,9190,9190,0
|
|
20230704,191200,2102262870,9190,9190,9190,9190,0
|
|
20230704,191100,2102262870,9190,9190,9190,9190,0
|
|
20230704,191000,2102262870,9190,9190,9190,9190,0
|
|
20230704,190900,2102262870,9190,9190,9190,9190,0
|
|
20230704,190800,2102262870,9190,9190,9190,9190,0
|
|
20230704,190700,2102262870,9190,9190,9190,9190,0
|
|
20230704,190600,2102262870,9190,9190,9190,9190,0
|
|
20230704,190500,2102262870,9190,9190,9190,9190,0
|
|
20230704,190400,2102262870,9190,9190,9190,9190,0
|
|
20230704,190300,2102262870,9190,9190,9190,9190,0
|
|
20230704,190200,2102262870,9190,9190,9190,9190,0
|
|
20230704,190100,2102262870,9190,9190,9190,9190,0
|
|
20230704,190000,2102262870,9190,9190,9190,9190,0
|
|
20230704,185900,2102262870,9190,9190,9190,9190,0
|
|
20230704,185800,2102262870,9190,9190,9190,9190,0
|
|
20230704,185700,2102262870,9190,9190,9190,9190,0
|
|
20230704,185600,2102262870,9190,9190,9190,9190,0
|
|
20230704,185500,2102262870,9190,9190,9190,9190,0
|
|
20230704,185400,2102262870,9190,9190,9190,9190,0
|
|
20230704,185300,2102262870,9190,9190,9190,9190,0
|
|
20230704,185200,2102262870,9190,9190,9190,9190,0
|
|
20230704,185100,2102262870,9190,9190,9190,9190,0
|
|
20230704,185000,2102262870,9190,9190,9190,9190,0
|
|
20230704,184900,2102262870,9190,9190,9190,9190,0
|
|
20230704,184800,2102262870,9190,9190,9190,9190,0
|
|
20230704,184700,2102262870,9190,9190,9190,9190,0
|
|
20230704,184600,2102262870,9190,9190,9190,9190,2654
|
|
20230704,184500,2102262870,9190,9190,9190,9190,0
|
|
20230704,184400,2102262870,9190,9190,9190,9190,0
|
|
20230704,184300,2102262870,9190,9190,9190,9190,0
|
|
20230704,184200,2102262870,9190,9190,9190,9190,0
|
|
20230704,184100,2102262870,9190,9190,9190,9190,0
|
|
20230704,184000,2102262870,9190,9190,9190,9190,0
|
|
20230704,183900,2102262870,9190,9190,9190,9190,0
|
|
20230704,183800,2102262870,9190,9190,9190,9190,0
|
|
20230704,183700,2102262870,9190,9190,9190,9190,0
|
|
20230704,183600,2102262870,9190,9190,9190,9190,0
|
|
20230704,183500,2102262870,9190,9190,9190,9190,0
|
|
20230704,183400,2102262870,9190,9190,9190,9190,0
|
|
20230704,183300,2102262870,9190,9190,9190,9190,0
|
|
20230704,183200,2102262870,9190,9190,9190,9190,0
|
|
20230704,183100,2102262870,9190,9190,9190,9190,0
|
|
20230704,183000,2102262870,9190,9190,9190,9190,0
|
|
20230704,182900,2102262870,9190,9190,9190,9190,0
|
|
20230704,182800,2102262870,9190,9190,9190,9190,0
|
|
20230704,182700,2102262870,9190,9190,9190,9190,0
|
|
20230704,182600,2102262870,9190,9190,9190,9190,0
|
|
20230704,182500,2102262870,9190,9190,9190,9190,0
|
|
20230704,182400,2102262870,9190,9190,9190,9190,0
|
|
20230704,182300,2102262870,9190,9190,9190,9190,0
|
|
20230704,182200,2102262870,9190,9190,9190,9190,0
|
|
20230704,182100,2102262870,9190,9190,9190,9190,0
|
|
20230704,182000,2102262870,9190,9190,9190,9190,0
|
|
20230704,181900,2102262870,9190,9190,9190,9190,0
|
|
20230704,181800,2102262870,9190,9190,9190,9190,0
|
|
20230704,181700,2102262870,9190,9190,9190,9190,0
|
|
20230704,181600,2102262870,9190,9190,9190,9190,2654
|
|
20230704,181500,2102262870,9190,9190,9190,9190,0
|
|
20230704,181400,2102262870,9190,9190,9190,9190,0
|
|
20230704,181300,2102262870,9190,9190,9190,9190,0
|
|
20230704,181200,2102262870,9190,9190,9190,9190,0
|
|
20230704,181100,2102262870,9190,9190,9190,9190,0
|
|
20230704,181000,2102262870,9190,9190,9190,9190,0
|
|
20230704,180900,2102262870,9190,9190,9190,9190,0
|
|
20230704,180800,2102262870,9190,9190,9190,9190,0
|
|
20230704,180700,2102262870,9190,9190,9190,9190,0
|
|
20230704,180600,2102262870,9190,9190,9190,9190,0
|
|
20230704,180500,2102262870,9190,9190,9190,9190,0
|
|
20230704,180400,2102262870,9190,9190,9190,9190,0
|
|
20230704,180300,2102262870,9190,9190,9190,9190,0
|
|
20230704,180200,2102262870,9190,9190,9190,9190,0
|
|
20230704,180100,2102262870,9190,9190,9190,9190,0
|
|
20230704,180000,2102262870,9190,9190,9190,9190,0
|
|
20230704,175900,2102262870,9190,9190,9190,9190,0
|
|
20230704,175800,2102262870,9190,9190,9190,9190,0
|
|
20230704,175700,2102262870,9190,9190,9190,9190,0
|
|
20230704,175600,2102262870,9190,9190,9190,9190,0
|
|
20230704,175500,2102262870,9190,9190,9190,9190,0
|
|
20230704,175400,2102262870,9190,9190,9190,9190,0
|
|
20230704,175300,2102262870,9190,9190,9190,9190,0
|
|
20230704,175200,2102262870,9190,9190,9190,9190,0
|
|
20230704,175100,2102262870,9190,9190,9190,9190,0
|
|
20230704,175000,2102262870,9190,9190,9190,9190,0
|
|
20230704,174900,2102262870,9190,9190,9190,9190,0
|
|
20230704,174800,2102262870,9190,9190,9190,9190,0
|
|
20230704,174700,2102262870,9190,9190,9190,9190,0
|
|
20230704,174600,2102262870,9190,9190,9190,9190,2654
|
|
20230704,174500,2102262870,9190,9190,9190,9190,0
|
|
20230704,174400,2102262870,9190,9190,9190,9190,0
|
|
20230704,174300,2102262870,9190,9190,9190,9190,0
|
|
20230704,174200,2102262870,9190,9190,9190,9190,0
|
|
20230704,174100,2102262870,9190,9190,9190,9190,0
|
|
20230704,174000,2102262870,9190,9190,9190,9190,0
|
|
20230704,173900,2102262870,9190,9190,9190,9190,0
|
|
20230704,173800,2102262870,9190,9190,9190,9190,0
|
|
20230704,173700,2102262870,9190,9190,9190,9190,0
|
|
20230704,173600,2102262870,9190,9190,9190,9190,0
|
|
20230704,173500,2102262870,9190,9190,9190,9190,0
|
|
20230704,173400,2102262870,9190,9190,9190,9190,0
|
|
20230704,173300,2102262870,9190,9190,9190,9190,0
|
|
20230704,173200,2102262870,9190,9190,9190,9190,0
|
|
20230704,173100,2102262870,9190,9190,9190,9190,0
|
|
20230704,173000,2102262870,9190,9190,9190,9190,0
|
|
20230704,172900,2102262870,9190,9190,9190,9190,0
|
|
20230704,172800,2102262870,9190,9190,9190,9190,0
|
|
20230704,172700,2102262870,9190,9190,9190,9190,0
|
|
20230704,172600,2102262870,9190,9190,9190,9190,0
|
|
20230704,172500,2102262870,9190,9190,9190,9190,0
|
|
20230704,172400,2102262870,9190,9190,9190,9190,0
|
|
20230704,172300,2102262870,9190,9190,9190,9190,0
|
|
20230704,172200,2102262870,9190,9190,9190,9190,0
|
|
20230704,172100,2102262870,9190,9190,9190,9190,0
|
|
20230704,172000,2102262870,9190,9190,9190,9190,0
|
|
20230704,171900,2102262870,9190,9190,9190,9190,0
|
|
20230704,171800,2102262870,9190,9190,9190,9190,0
|
|
20230704,171700,2102262870,9190,9190,9190,9190,0
|
|
20230704,171600,2102262870,9190,9190,9190,9190,2654
|
|
20230704,171500,2102262870,9190,9190,9190,9190,0
|
|
20230704,171400,2102262870,9190,9190,9190,9190,0
|
|
20230704,171300,2102262870,9190,9190,9190,9190,0
|
|
20230704,171200,2102262870,9190,9190,9190,9190,0
|
|
20230704,171100,2102262870,9190,9190,9190,9190,0
|
|
20230704,171000,2102262870,9190,9190,9190,9190,0
|
|
20230704,170900,2102262870,9190,9190,9190,9190,0
|
|
20230704,170800,2102262870,9190,9190,9190,9190,0
|
|
20230704,170700,2102262870,9190,9190,9190,9190,0
|
|
20230704,170600,2102262870,9190,9190,9190,9190,0
|
|
20230704,170500,2102262870,9190,9190,9190,9190,0
|
|
20230704,170400,2102262870,9190,9190,9190,9190,0
|
|
20230704,170300,2102262870,9190,9190,9190,9190,0
|
|
20230704,170200,2102262870,9190,9190,9190,9190,0
|
|
20230704,170100,2102262870,9190,9190,9190,9190,0
|
|
20230704,170000,2102262870,9190,9190,9190,9190,0
|
|
20230704,165900,2102262870,9190,9190,9190,9190,0
|
|
20230704,165800,2102262870,9190,9190,9190,9190,0
|
|
20230704,165700,2102262870,9190,9190,9190,9190,0
|
|
20230704,165600,2102262870,9190,9190,9190,9190,0
|
|
20230704,165500,2102262870,9190,9190,9190,9190,0
|
|
20230704,165400,2102262870,9190,9190,9190,9190,0
|
|
20230704,165300,2102262870,9190,9190,9190,9190,0
|
|
20230704,165200,2102262870,9190,9190,9190,9190,0
|
|
20230704,165100,2102262870,9190,9190,9190,9190,0
|
|
20230704,165000,2102262870,9190,9190,9190,9190,0
|
|
20230704,164900,2102262870,9190,9190,9190,9190,0
|
|
20230704,164800,2102262870,9190,9190,9190,9190,0
|
|
20230704,164700,2102262870,9190,9190,9190,9190,0
|
|
20230704,164600,2102262870,9190,9190,9190,9190,2654
|
|
20230704,164500,2102262870,9190,9190,9190,9190,0
|
|
20230704,164400,2102262870,9190,9190,9190,9190,0
|
|
20230704,164300,2102262870,9190,9190,9190,9190,0
|
|
20230704,164200,2102262870,9190,9190,9190,9190,0
|
|
20230704,164100,2102262870,9190,9190,9190,9190,0
|
|
20230704,164000,2102262870,9190,9190,9190,9190,0
|
|
20230704,163900,2102262870,9190,9190,9190,9190,0
|
|
20230704,163800,2102262870,9190,9190,9190,9190,0
|
|
20230704,163700,2102262870,9190,9190,9190,9190,0
|
|
20230704,163600,2102262870,9190,9190,9190,9190,0
|
|
20230704,163500,2102262870,9190,9190,9190,9190,0
|
|
20230704,163400,2102262870,9190,9190,9190,9190,0
|
|
20230704,163300,2102262870,9190,9190,9190,9190,0
|
|
20230704,163200,2102262870,9190,9190,9190,9190,0
|
|
20230704,163100,2102262870,9190,9190,9190,9190,0
|
|
20230704,163000,2102262870,9190,9190,9190,9190,0
|
|
20230704,162900,2102262870,9190,9190,9190,9190,0
|
|
20230704,162800,2102262870,9190,9190,9190,9190,0
|
|
20230704,162700,2102262870,9190,9190,9190,9190,0
|
|
20230704,162600,2102262870,9190,9190,9190,9190,0
|
|
20230704,162500,2102262870,9190,9190,9190,9190,0
|
|
20230704,162400,2102262870,9190,9190,9190,9190,0
|
|
20230704,162300,2102262870,9190,9190,9190,9190,0
|
|
20230704,162200,2102262870,9190,9190,9190,9190,0
|
|
20230704,162100,2102262870,9190,9190,9190,9190,0
|
|
20230704,162000,2102262870,9190,9190,9190,9190,0
|
|
20230704,161900,2102262870,9190,9190,9190,9190,0
|
|
20230704,161800,2102262870,9190,9190,9190,9190,0
|
|
20230704,161700,2102262870,9190,9190,9190,9190,0
|
|
20230704,161600,2102262870,9190,9190,9190,9190,2654
|
|
20230704,161500,2102262870,9190,9190,9190,9190,0
|
|
20230704,161400,2102262870,9190,9190,9190,9190,0
|
|
20230704,161300,2102262870,9190,9190,9190,9190,0
|
|
20230704,161200,2102262870,9190,9190,9190,9190,0
|
|
20230704,161100,2102262870,9190,9190,9190,9190,0
|
|
20230704,161000,2102262870,9190,9190,9190,9190,0
|
|
20230704,160900,2102262870,9190,9190,9190,9190,0
|
|
20230704,160800,2102262870,9190,9190,9190,9190,0
|
|
20230704,160700,2102262870,9190,9190,9190,9190,0
|
|
20230704,160600,2102262870,9190,9190,9190,9190,0
|
|
20230704,160500,2102262870,9190,9190,9190,9190,0
|
|
20230704,160400,2102262870,9190,9190,9190,9190,0
|
|
20230704,160300,2102262870,9190,9190,9190,9190,0
|
|
20230704,160200,2102262870,9190,9190,9190,9190,0
|
|
20230704,160100,2102262870,9190,9190,9190,9190,0
|
|
20230704,160000,2102262870,9190,9190,9190,9190,0
|
|
20230704,155900,2102262870,9190,9190,9190,9190,0
|
|
20230704,155800,2102262870,9190,9190,9190,9190,0
|
|
20230704,155700,2102262870,9190,9190,9190,9190,0
|
|
20230704,155600,2102262870,9190,9190,9190,9190,0
|
|
20230704,155500,2102262870,9190,9190,9190,9190,0
|
|
20230704,155400,2102262870,9190,9190,9190,9190,0
|
|
20230704,155300,2102262870,9190,9190,9190,9190,0
|
|
20230704,155200,2102262870,9190,9190,9190,9190,0
|
|
20230704,155100,2102262870,9190,9190,9190,9190,0
|
|
20230704,155000,2102262870,9190,9190,9190,9190,0
|
|
20230704,154900,2102262870,9190,9190,9190,9190,0
|
|
20230704,154800,2102262870,9190,9190,9190,9190,0
|
|
20230704,154700,2102262870,9190,9190,9190,9190,0
|
|
20230704,154600,2102262870,9190,9190,9190,9190,2654
|
|
20230704,154500,2102262870,9190,9190,9190,9190,0
|
|
20230704,154400,2102262870,9190,9190,9190,9190,0
|
|
20230704,154300,2102262870,9190,9190,9190,9190,0
|
|
20230704,154200,2102262870,9190,9190,9190,9190,0
|
|
20230704,154100,2102262870,9190,9190,9190,9190,0
|
|
20230704,154000,2102262870,9190,9190,9190,9190,0
|
|
20230704,153900,2102262870,9190,9190,9190,9190,0
|
|
20230704,153800,2102262870,9190,9190,9190,9190,0
|
|
20230704,153700,2102262870,9190,9190,9190,9190,0
|
|
20230704,153600,2102262870,9190,9190,9190,9190,0
|
|
20230704,153500,2102262870,9190,9190,9190,9190,0
|
|
20230704,153400,2102262870,9190,9190,9190,9190,0
|
|
20230704,153300,2102262870,9190,9190,9190,9190,0
|
|
20230704,153200,2102262870,9190,9190,9190,9190,0
|
|
20230704,153100,2102262870,9190,9190,9190,9190,0
|
|
20230704,153000,2102262870,9190,9190,9190,9190,2654
|
|
20230704,152900,2077872610,9200,9200,9200,9200,0
|
|
20230704,152800,2077872610,9200,9200,9200,9200,0
|
|
20230704,152700,2077872610,9200,9200,9200,9200,0
|
|
20230704,152600,2077872610,9200,9200,9200,9200,0
|
|
20230704,152500,2077872610,9200,9200,9200,9200,0
|
|
20230704,152400,2077872610,9200,9200,9200,9200,0
|
|
20230704,152300,2077872610,9200,9200,9200,9200,0
|
|
20230704,152200,2077872610,9200,9200,9200,9200,0
|
|
20230704,152100,2077872610,9200,9200,9200,9200,0
|
|
20230704,152000,2077872610,9200,9200,9200,9200,0
|
|
20230704,151900,2077872610,9200,9190,9200,9180,3272
|
|
20230704,151800,2047802820,9190,9190,9190,9190,212
|
|
20230704,151700,2045854540,9180,9190,9200,9180,1434
|
|
20230704,151600,2032678940,9200,9200,9200,9200,1
|
|
20230704,151500,2032669740,9190,9200,9200,9190,114
|
|
20230704,151400,2031621640,9200,9190,9200,9190,875
|
|
20230704,151300,2023571910,9190,9190,9190,9190,77
|
|
20230704,151200,2022864280,9190,9190,9190,9190,114
|
|
20230704,151100,2021816620,9190,9190,9200,9190,755
|
|
20230704,151000,2014878140,9190,9190,9200,9190,1947
|
|
20230704,150900,1996985080,9190,9200,9200,9190,24
|
|
20230704,150800,1996764510,9190,9200,9200,9190,965
|
|
20230704,150700,1987895720,9200,9200,9200,9200,89
|
|
20230704,150600,1987076920,9190,9190,9190,9190,82
|
|
20230704,150500,1986323340,9200,9200,9200,9200,30
|
|
20230704,150400,1986047340,9200,9200,9200,9200,20
|
|
20230704,150300,1985863340,9200,9200,9200,9200,616
|
|
20230704,150200,1980196140,9200,9200,9200,9200,0
|
|
20230704,150100,1980196140,9200,9190,9200,9190,471
|
|
20230704,150000,1975867640,9200,9210,9210,9190,175
|
|
20230704,145900,1974259110,9200,9190,9210,9190,288
|
|
20230704,145800,1971611670,9200,9200,9200,9200,102
|
|
20230704,145700,1970673270,9200,9200,9200,9190,771
|
|
20230704,145600,1963580170,9200,9200,9200,9200,0
|
|
20230704,145500,1963580170,9200,9200,9200,9200,22
|
|
20230704,145400,1963377770,9200,9200,9210,9200,120
|
|
20230704,145300,1962273750,9200,9190,9200,9190,79
|
|
20230704,145200,1961547080,9200,9190,9200,9190,48
|
|
20230704,145100,1961105940,9210,9210,9210,9210,3
|
|
20230704,145000,1961078310,9210,9200,9210,9200,193
|
|
20230704,144900,1959302650,9190,9200,9200,9190,500
|
|
20230704,144800,1954705460,9200,9210,9210,9200,185
|
|
20230704,144700,1953002240,9200,9200,9200,9200,32
|
|
20230704,144600,1952707840,9210,9210,9210,9200,106
|
|
20230704,144500,1951732080,9210,9200,9210,9200,207
|
|
20230704,144400,1949825800,9210,9220,9220,9200,3651
|
|
20230704,144300,1916217790,9220,9220,9220,9220,2
|
|
20230704,144200,1916199350,9220,9220,9220,9220,0
|
|
20230704,144100,1916199350,9220,9220,9240,9220,758
|
|
20230704,144000,1909210550,9220,9220,9220,9220,496
|
|
20230704,143900,1904637430,9240,9230,9240,9230,997
|
|
20230704,143800,1895435070,9230,9230,9230,9230,140
|
|
20230704,143700,1894142870,9240,9230,9240,9230,11
|
|
20230704,143600,1894041330,9240,9240,9240,9240,0
|
|
20230704,143500,1894041330,9240,9240,9240,9240,0
|
|
20230704,143400,1894041330,9240,9240,9240,9230,1728
|
|
20230704,143300,1878076900,9240,9240,9240,9240,358
|
|
20230704,143200,1874768980,9240,9240,9240,9240,538
|
|
20230704,143100,1869797860,9240,9230,9240,9230,982
|
|
20230704,143000,1860732000,9240,9240,9240,9230,115
|
|
20230704,142900,1859670400,9240,9240,9240,9240,0
|
|
20230704,142800,1859670400,9240,9240,9240,9230,633
|
|
20230704,142700,1853825680,9240,9240,9240,9230,3
|
|
20230704,142600,1853797970,9230,9230,9230,9230,0
|
|
20230704,142500,1853797970,9230,9230,9240,9230,257
|
|
20230704,142400,1851425740,9240,9240,9240,9240,5
|
|
20230704,142300,1851379540,9240,9240,9240,9240,0
|
|
20230704,142200,1851379540,9240,9240,9240,9240,1
|
|
20230704,142100,1851370300,9240,9240,9240,9240,493
|
|
20230704,142000,1846814980,9230,9230,9230,9230,150
|
|
20230704,141900,1845430480,9240,9240,9240,9240,388
|
|
20230704,141800,1841845360,9240,9240,9240,9230,720
|
|
20230704,141700,1835193160,9240,9240,9240,9240,4
|
|
20230704,141600,1835156200,9240,9230,9240,9230,220
|
|
20230704,141500,1833125590,9220,9220,9220,9220,34
|
|
20230704,141400,1832812110,9220,9220,9220,9220,1724
|
|
20230704,141300,1816916830,9220,9220,9220,9220,25
|
|
20230704,141200,1816686330,9220,9220,9220,9220,192
|
|
20230704,141100,1814916090,9220,9220,9230,9220,260
|
|
20230704,141000,1812518870,9220,9220,9220,9220,50
|
|
20230704,140900,1812057870,9230,9230,9230,9230,0
|
|
20230704,140800,1812057870,9230,9230,9230,9230,1
|
|
20230704,140700,1812048640,9230,9230,9230,9230,2
|
|
20230704,140600,1812030180,9230,9240,9240,9230,108
|
|
20230704,140500,1811032830,9240,9230,9240,9230,89
|
|
20230704,140400,1810211350,9230,9230,9230,9230,1230
|
|
20230704,140300,1798858450,9230,9220,9230,9220,22
|
|
20230704,140200,1798655450,9230,9230,9230,9220,104
|
|
20230704,140100,1797696530,9230,9220,9230,9220,120
|
|
20230704,140000,1796589130,9220,9230,9230,9220,102
|
|
20230704,135900,1795647680,9220,9220,9220,9220,0
|
|
20230704,135800,1795647680,9220,9220,9220,9220,0
|
|
20230704,135700,1795647680,9220,9220,9220,9220,17
|
|
20230704,135600,1795490940,9220,9220,9220,9220,500
|
|
20230704,135500,1790880940,9220,9220,9220,9220,0
|
|
20230704,135400,1790880940,9220,9220,9220,9220,1
|
|
20230704,135300,1790871720,9220,9220,9220,9220,0
|
|
20230704,135200,1790871720,9220,9210,9220,9210,311
|
|
20230704,135100,1788007300,9220,9220,9220,9220,1
|
|
20230704,135000,1787998080,9220,9220,9220,9220,54
|
|
20230704,134900,1787500200,9220,9220,9230,9220,58
|
|
20230704,134800,1786965430,9230,9230,9230,9220,552
|
|
20230704,134700,1781875970,9220,9220,9220,9220,126
|
|
20230704,134600,1780714250,9230,9230,9230,9230,1
|
|
20230704,134500,1780705020,9220,9230,9230,9220,80
|
|
20230704,134400,1779966780,9230,9240,9240,9230,86
|
|
20230704,134300,1779172980,9230,9240,9240,9230,12
|
|
20230704,134200,1779062210,9230,9230,9240,9230,1163
|
|
20230704,134100,1768325730,9230,9220,9230,9220,66
|
|
20230704,134000,1767716640,9220,9210,9220,9210,456
|
|
20230704,133900,1763516460,9210,9210,9210,9210,0
|
|
20230704,133800,1763516460,9210,9210,9210,9210,0
|
|
20230704,133700,1763516460,9210,9200,9210,9200,677
|
|
20230704,133600,1757288050,9200,9200,9200,9190,95
|
|
20230704,133500,1756414690,9200,9190,9200,9180,1002
|
|
20230704,133400,1747207150,9190,9210,9210,9190,550
|
|
20230704,133300,1742149010,9210,9210,9210,9210,0
|
|
20230704,133200,1742149010,9210,9210,9210,9210,51
|
|
20230704,133100,1741679300,9200,9200,9200,9200,52
|
|
20230704,133000,1741200900,9200,9200,9200,9200,133
|
|
20230704,132900,1739977300,9200,9200,9200,9190,688
|
|
20230704,132800,1733648010,9200,9200,9200,9200,90
|
|
20230704,132700,1732820010,9200,9200,9200,9200,0
|
|
20230704,132600,1732820010,9200,9200,9200,9200,0
|
|
20230704,132500,1732820010,9200,9210,9220,9200,132
|
|
20230704,132400,1731604580,9210,9220,9220,9210,499
|
|
20230704,132300,1727007790,9220,9220,9220,9220,15
|
|
20230704,132200,1726869490,9220,9220,9220,9220,123
|
|
20230704,132100,1725735430,9210,9190,9210,9190,3728
|
|
20230704,132000,1691438800,9190,9190,9190,9160,6467
|
|
20230704,131900,1632137760,9190,9180,9190,9180,1190
|
|
20230704,131800,1621213520,9180,9180,9180,9180,637
|
|
20230704,131700,1615365860,9180,9190,9190,9180,264
|
|
20230704,131600,1612942030,9190,9200,9200,9180,1543
|
|
20230704,131500,1598775100,9200,9190,9200,9190,101
|
|
20230704,131400,1597846900,9200,9190,9200,9190,505
|
|
20230704,131300,1593205910,9200,9220,9220,9190,6591
|
|
20230704,131200,1532557950,9240,9240,9240,9240,1
|
|
20230704,131100,1532548710,9230,9230,9230,9230,1376
|
|
20230704,131000,1519848230,9230,9240,9240,9230,250
|
|
20230704,130900,1517540230,9240,9230,9240,9230,828
|
|
20230704,130800,1509897730,9250,9230,9250,9230,94
|
|
20230704,130700,1509029950,9240,9240,9240,9240,439
|
|
20230704,130600,1504973590,9240,9240,9250,9240,410
|
|
20230704,130500,1501185140,9240,9240,9240,9240,1
|
|
20230704,130400,1501175900,9240,9240,9240,9240,21
|
|
20230704,130300,1500981860,9230,9220,9230,9220,601
|
|
20230704,130200,1495440630,9220,9210,9220,9210,564
|
|
20230704,130100,1490243190,9220,9220,9220,9210,100
|
|
20230704,130000,1489321310,9220,9220,9220,9210,83
|
|
20230704,125900,1488556620,9220,9220,9220,9220,4
|
|
20230704,125800,1488519740,9210,9210,9210,9210,70
|
|
20230704,125700,1487875040,9210,9210,9210,9210,131
|
|
20230704,125600,1486668530,9220,9220,9220,9220,0
|
|
20230704,125500,1486668530,9220,9230,9230,9220,594
|
|
20230704,125400,1481190840,9220,9220,9220,9220,219
|
|
20230704,125300,1479171660,9230,9220,9230,9220,645
|
|
20230704,125200,1473220420,9230,9230,9230,9230,1
|
|
20230704,125100,1473211190,9230,9230,9230,9230,26
|
|
20230704,125000,1472971210,9230,9230,9230,9230,139
|
|
20230704,124900,1471688240,9230,9230,9230,9230,1
|
|
20230704,124800,1471679010,9220,9220,9220,9220,1
|
|
20230704,124700,1471669790,9230,9210,9230,9210,193
|
|
20230704,124600,1469890420,9210,9210,9210,9210,3
|
|
20230704,124500,1469862790,9200,9200,9200,9200,1805
|
|
20230704,124400,1453256790,9190,9190,9190,9190,1
|
|
20230704,124300,1453247600,9200,9190,9200,9190,6
|
|
20230704,124200,1453192450,9190,9200,9200,9190,16
|
|
20230704,124100,1453045350,9190,9190,9190,9190,12
|
|
20230704,124000,1452935070,9190,9190,9190,9190,10
|
|
20230704,123900,1452843170,9190,9200,9200,9190,7
|
|
20230704,123800,1452778780,9200,9190,9200,9190,117
|
|
20230704,123700,1451702480,9190,9190,9190,9190,10
|
|
20230704,123600,1451610580,9190,9190,9200,9190,398
|
|
20230704,123500,1447952660,9190,9190,9190,9190,20
|
|
20230704,123400,1447768860,9190,9190,9190,9190,120
|
|
20230704,123300,1446666060,9190,9200,9200,9190,123
|
|
20230704,123200,1445535660,9190,9190,9190,9190,80
|
|
20230704,123100,1444800460,9200,9190,9200,9190,103
|
|
20230704,123000,1443853350,9200,9200,9200,9200,0
|
|
20230704,122900,1443853350,9200,9190,9200,9190,357
|
|
20230704,122800,1440572020,9190,9200,9200,9190,348
|
|
20230704,122700,1437373200,9200,9200,9200,9200,0
|
|
20230704,122600,1437373200,9200,9200,9200,9190,267
|
|
20230704,122500,1434916970,9200,9200,9200,9200,42
|
|
20230704,122400,1434530570,9200,9220,9220,9200,1716
|
|
20230704,122300,1418735570,9210,9220,9220,9210,8
|
|
20230704,122200,1418661860,9220,9210,9220,9210,227
|
|
20230704,122100,1416570990,9220,9210,9220,9210,101
|
|
20230704,122000,1415639780,9220,9220,9220,9220,346
|
|
20230704,121900,1412449660,9220,9220,9220,9220,22
|
|
20230704,121800,1412246820,9210,9210,9210,9210,264
|
|
20230704,121700,1409815380,9210,9210,9210,9210,19
|
|
20230704,121600,1409640390,9210,9200,9210,9200,11
|
|
20230704,121500,1409539180,9200,9200,9200,9200,1070
|
|
20230704,121400,1399695180,9190,9190,9190,9190,6
|
|
20230704,121300,1399640040,9180,9190,9190,9180,10
|
|
20230704,121200,1399548160,9190,9190,9190,9190,532
|
|
20230704,121100,1394659080,9180,9180,9180,9180,1298
|
|
20230704,121000,1382743440,9180,9180,9180,9180,284
|
|
20230704,120900,1380136320,9180,9190,9190,9180,50
|
|
20230704,120800,1379677310,9180,9180,9180,9180,140
|
|
20230704,120700,1378392110,9180,9180,9180,9180,150
|
|
20230704,120600,1377015110,9190,9190,9190,9190,5
|
|
20230704,120500,1376969160,9190,9190,9190,9190,11
|
|
20230704,120400,1376868070,9190,9190,9190,9180,202
|
|
20230704,120300,1375013190,9180,9180,9180,9180,10
|
|
20230704,120200,1374921390,9180,9180,9180,9180,72
|
|
20230704,120100,1374260430,9190,9190,9190,9190,1
|
|
20230704,120000,1374251240,9190,9190,9190,9190,0
|
|
20230704,115900,1374251240,9190,9180,9200,9180,56
|
|
20230704,115800,1373736460,9180,9190,9190,9180,500
|
|
20230704,115700,1369145760,9190,9190,9190,9190,14
|
|
20230704,115600,1369017100,9190,9190,9190,9190,0
|
|
20230704,115500,1369017100,9190,9190,9190,9190,0
|
|
20230704,115400,1369017100,9190,9180,9190,9180,1710
|
|
20230704,115300,1353309980,9180,9190,9190,9180,1224
|
|
20230704,115200,1342073650,9180,9190,9190,9180,435
|
|
20230704,115100,1338076100,9200,9200,9200,9200,40
|
|
20230704,115000,1337708100,9200,9200,9200,9200,67
|
|
20230704,114900,1337091700,9200,9210,9210,9200,106
|
|
20230704,114800,1336115500,9210,9200,9210,9200,77
|
|
20230704,114700,1335407080,9200,9200,9200,9200,57
|
|
20230704,114600,1334882680,9200,9200,9200,9200,12
|
|
20230704,114500,1334772280,9200,9200,9200,9200,21
|
|
20230704,114400,1334579080,9190,9190,9190,9190,52
|
|
20230704,114300,1334101200,9190,9200,9200,9190,111
|
|
20230704,114200,1333080010,9190,9190,9190,9190,78
|
|
20230704,114100,1332363190,9190,9190,9190,9190,1
|
|
20230704,114000,1332354000,9200,9200,9200,9200,331
|
|
20230704,113900,1329308800,9200,9200,9200,9200,14
|
|
20230704,113800,1329180000,9200,9200,9200,9200,0
|
|
20230704,113700,1329180000,9200,9200,9200,9200,4
|
|
20230704,113600,1329143200,9210,9210,9210,9210,0
|
|
20230704,113500,1329143200,9210,9210,9210,9210,12
|
|
20230704,113400,1329032680,9200,9200,9200,9200,152
|
|
20230704,113300,1327634280,9200,9200,9200,9200,9
|
|
20230704,113200,1327551480,9200,9210,9210,9200,105
|
|
20230704,113100,1326584980,9200,9200,9200,9200,543
|
|
20230704,113000,1321589380,9210,9210,9210,9210,10
|
|
20230704,112900,1321497280,9210,9210,9210,9210,556
|
|
20230704,112800,1316376520,9210,9220,9220,9210,201
|
|
20230704,112700,1314524200,9230,9230,9230,9230,93
|
|
20230704,112600,1313665810,9230,9230,9230,9220,14
|
|
20230704,112500,1313536620,9220,9210,9220,9210,280
|
|
20230704,112400,1310955310,9210,9220,9220,9200,616
|
|
20230704,112300,1305286210,9220,9220,9220,9220,14
|
|
20230704,112200,1305157130,9210,9220,9220,9210,93
|
|
20230704,112100,1304300060,9220,9200,9220,9200,102
|
|
20230704,112000,1303359660,9210,9210,9210,9210,101
|
|
20230704,111900,1302429450,9200,9210,9210,9200,60
|
|
20230704,111800,1301877290,9210,9210,9210,9200,72
|
|
20230704,111700,1301214870,9210,9210,9210,9210,2
|
|
20230704,111600,1301196450,9200,9210,9210,9200,265
|
|
20230704,111500,1298758350,9210,9190,9210,9190,982
|
|
20230704,111400,1289724100,9180,9180,9180,9180,169
|
|
20230704,111300,1288172680,9190,9190,9190,9190,11
|
|
20230704,111200,1288071590,9200,9170,9200,9170,511
|
|
20230704,111100,1283380630,9180,9180,9180,9180,217
|
|
20230704,111000,1281388570,9180,9180,9180,9180,85
|
|
20230704,110900,1280608270,9170,9170,9170,9170,0
|
|
20230704,110800,1280608270,9170,9180,9180,9170,4776
|
|
20230704,110700,1236799690,9200,9190,9200,9190,13
|
|
20230704,110600,1236680190,9200,9190,9200,9190,4
|
|
20230704,110500,1236643410,9190,9180,9190,9180,48
|
|
20230704,110400,1236202370,9190,9180,9190,9180,1884
|
|
20230704,110300,1218903310,9180,9180,9180,9180,2127
|
|
20230704,110200,1199377450,9180,9160,9180,9160,777
|
|
20230704,110100,1192249010,9160,9160,9160,9160,240
|
|
20230704,110000,1190050610,9160,9150,9160,9150,108
|
|
20230704,105900,1189062370,9160,9150,9160,9150,132
|
|
20230704,105800,1187853830,9140,9160,9160,9140,1108
|
|
20230704,105700,1177706010,9150,9150,9150,9140,858
|
|
20230704,105600,1169858660,9150,9160,9160,9150,206
|
|
20230704,105500,1167972920,9160,9150,9160,9150,105
|
|
20230704,105400,1167012160,9150,9160,9170,9150,1915
|
|
20230704,105300,1149487880,9160,9180,9180,9160,8126
|
|
20230704,105200,1074999860,9180,9180,9180,9180,9
|
|
20230704,105100,1074917240,9180,9180,9180,9170,179
|
|
20230704,105000,1073275710,9180,9180,9180,9180,13
|
|
20230704,104900,1073156370,9170,9170,9180,9170,296
|
|
20230704,104800,1070441430,9180,9180,9180,9180,1091
|
|
20230704,104700,1060426050,9180,9180,9190,9180,1038
|
|
20230704,104600,1050897200,9180,9190,9190,9180,4
|
|
20230704,104500,1050860470,9180,9190,9190,9180,120
|
|
20230704,104400,1049758860,9190,9190,9190,9190,10
|
|
20230704,104300,1049666960,9190,9190,9190,9190,277
|
|
20230704,104200,1047121330,9190,9190,9190,9190,124
|
|
20230704,104100,1045981770,9180,9190,9190,9180,100
|
|
20230704,104000,1045063710,9190,9190,9190,9190,54
|
|
20230704,103900,1044567450,9180,9190,9190,9180,356
|
|
20230704,103800,1041295820,9190,9180,9190,9180,231
|
|
20230704,103700,1039174120,9170,9180,9180,9170,125
|
|
20230704,103600,1038027800,9180,9190,9190,9170,93
|
|
20230704,103500,1037174540,9170,9180,9190,9170,1308
|
|
20230704,103400,1025166510,9200,9190,9200,9180,804
|
|
20230704,103300,1017782410,9190,9200,9200,9190,155
|
|
20230704,103200,1016357080,9180,9180,9190,9170,884
|
|
20230704,103100,1008248320,9180,9190,9190,9180,2397
|
|
20230704,103000,986240830,9190,9200,9200,9190,3373
|
|
20230704,102900,955230290,9200,9200,9200,9200,1249
|
|
20230704,102800,943739490,9200,9190,9200,9190,1063
|
|
20230704,102700,933959990,9190,9200,9210,9190,1788
|
|
20230704,102600,917510360,9200,9210,9210,9200,426
|
|
20230704,102500,913590640,9200,9210,9210,9200,33
|
|
20230704,102400,913286940,9210,9200,9210,9200,1140
|
|
20230704,102300,902798840,9210,9230,9230,9200,5363
|
|
20230704,102200,853405730,9230,9260,9260,9230,5835
|
|
20230704,102100,799459370,9270,9260,9270,9260,2038
|
|
20230704,102000,780585690,9270,9270,9270,9270,204
|
|
20230704,101900,778694610,9270,9270,9270,9270,274
|
|
20230704,101800,776154630,9270,9270,9270,9270,591
|
|
20230704,101700,770676060,9270,9270,9270,9270,69
|
|
20230704,101600,770036430,9270,9270,9270,9260,586
|
|
20230704,101500,764609100,9280,9280,9280,9280,40
|
|
20230704,101400,764237900,9280,9280,9280,9280,52
|
|
20230704,101300,763755340,9260,9280,9290,9260,1467
|
|
20230704,101200,750162220,9270,9280,9280,9270,3100
|
|
20230704,101100,721418450,9290,9290,9300,9290,94
|
|
20230704,101000,720545180,9290,9290,9300,9290,375
|
|
20230704,100900,717061020,9300,9310,9310,9300,402
|
|
20230704,100800,713322260,9300,9310,9310,9300,402
|
|
20230704,100700,709583650,9300,9280,9300,9280,1598
|
|
20230704,100600,694753740,9280,9300,9300,9280,944
|
|
20230704,100500,685986350,9300,9310,9310,9300,58
|
|
20230704,100400,685446770,9310,9310,9310,9310,135
|
|
20230704,100300,684189920,9310,9310,9310,9310,299
|
|
20230704,100200,681406230,9310,9310,9310,9310,281
|
|
20230704,100100,678790120,9310,9290,9310,9290,58
|
|
20230704,100000,678251050,9290,9280,9290,9280,982
|
|
20230704,095900,669138070,9280,9280,9280,9280,14
|
|
20230704,095800,669008150,9270,9270,9270,9270,2955
|
|
20230704,095700,641615300,9270,9270,9280,9270,207
|
|
20230704,095600,639696400,9270,9270,9270,9260,147
|
|
20230704,095500,638334710,9270,9280,9280,9270,749
|
|
20230704,095400,631391470,9270,9270,9270,9270,106
|
|
20230704,095300,630408850,9270,9270,9280,9260,1775
|
|
20230704,095200,613959810,9260,9260,9260,9250,1043
|
|
20230704,095100,604301960,9260,9280,9280,9260,519
|
|
20230704,095000,599493430,9270,9280,9280,9270,877
|
|
20230704,094900,591362200,9280,9290,9300,9280,532
|
|
20230704,094800,586423720,9300,9300,9300,9290,3681
|
|
20230704,094700,552192410,9310,9310,9310,9310,32
|
|
20230704,094600,551894490,9310,9310,9310,9300,551
|
|
20230704,094500,546764690,9310,9340,9340,9310,1539
|
|
20230704,094400,532416520,9340,9330,9340,9330,792
|
|
20230704,094300,525022160,9330,9350,9350,9330,1453
|
|
20230704,094200,511456780,9350,9350,9350,9350,157
|
|
20230704,094100,509988830,9340,9360,9360,9340,538
|
|
20230704,094000,504958340,9350,9360,9360,9350,965
|
|
20230704,093900,495927060,9350,9350,9360,9350,1396
|
|
20230704,093800,482863310,9350,9360,9360,9350,548
|
|
20230704,093700,477737810,9360,9340,9370,9340,3380
|
|
20230704,093600,446148600,9340,9340,9340,9330,174
|
|
20230704,093500,444523450,9340,9330,9340,9320,787
|
|
20230704,093400,437182490,9330,9310,9330,9310,1023
|
|
20230704,093300,427654400,9310,9320,9320,9310,470
|
|
20230704,093200,423277890,9320,9310,9320,9300,134
|
|
20230704,093100,422030350,9310,9310,9310,9300,1198
|
|
20230704,093000,410882370,9310,9330,9330,9310,640
|
|
20230704,092900,404922690,9330,9340,9340,9330,979
|
|
20230704,092800,395782290,9320,9320,9330,9320,1567
|
|
20230704,092700,381176450,9310,9310,9320,9310,471
|
|
20230704,092600,376788910,9320,9320,9320,9310,329
|
|
20230704,092500,373724710,9320,9290,9320,9290,120
|
|
20230704,092400,372608590,9300,9290,9300,9290,2672
|
|
20230704,092300,347785610,9290,9290,9290,9280,577
|
|
20230704,092200,342428570,9290,9260,9320,9260,1873
|
|
20230704,092100,325042520,9250,9290,9290,9250,2663
|
|
20230704,092000,300366850,9290,9310,9320,9290,2656
|
|
20230704,091900,275679110,9300,9290,9300,9290,1703
|
|
20230704,091800,259842090,9290,9290,9300,9290,162
|
|
20230704,091700,258337100,9280,9280,9290,9280,711
|
|
20230704,091600,251735680,9280,9250,9280,9250,444
|
|
20230704,091500,247625040,9250,9260,9260,9240,1206
|
|
20230704,091400,236474050,9260,9280,9280,9260,494
|
|
20230704,091300,231896200,9280,9280,9280,9270,274
|
|
20230704,091200,229354480,9280,9290,9290,9260,215
|
|
20230704,091100,227361210,9280,9250,9280,9240,327
|
|
20230704,091000,224333630,9250,9240,9280,9240,1261
|
|
20230704,090900,212677170,9240,9240,9240,9230,334
|
|
20230704,090800,209593000,9240,9230,9240,9230,545
|
|
20230704,090700,204561370,9230,9220,9230,9210,905
|
|
20230704,090600,196217810,9210,9220,9230,9210,997
|
|
20230704,090500,187025370,9230,9240,9240,9230,1797
|
|
20230704,090400,170434280,9240,9250,9250,9240,5058
|
|
20230704,090300,123696280,9260,9270,9270,9250,2741
|
|
20230704,090200,98318850,9290,9250,9290,9250,795
|
|
20230704,090100,90954210,9250,9300,9300,9250,1326
|
|
20230704,090000,78674760,9300,9330,9330,9260,8452
|