651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194800,792259650,8390,8390,8390,8390,1631
|
|
20230705,194700,792259650,8390,8390,8390,8390,0
|
|
20230705,194600,792259650,8390,8390,8390,8390,0
|
|
20230705,194500,792259650,8390,8390,8390,8390,0
|
|
20230705,194400,792259650,8390,8390,8390,8390,0
|
|
20230705,194300,792259650,8390,8390,8390,8390,0
|
|
20230705,194200,792259650,8390,8390,8390,8390,0
|
|
20230705,194100,792259650,8390,8390,8390,8390,0
|
|
20230705,194000,792259650,8390,8390,8390,8390,0
|
|
20230705,193900,792259650,8390,8390,8390,8390,0
|
|
20230705,193800,792259650,8390,8390,8390,8390,0
|
|
20230705,193700,792259650,8390,8390,8390,8390,0
|
|
20230705,193600,792259650,8390,8390,8390,8390,0
|
|
20230705,193500,792259650,8390,8390,8390,8390,0
|
|
20230705,193400,792259650,8390,8390,8390,8390,0
|
|
20230705,193300,792259650,8390,8390,8390,8390,0
|
|
20230705,193200,792259650,8390,8390,8390,8390,0
|
|
20230705,193100,792259650,8390,8390,8390,8390,0
|
|
20230705,193000,792259650,8390,8390,8390,8390,0
|
|
20230705,192900,792259650,8390,8390,8390,8390,0
|
|
20230705,192800,792259650,8390,8390,8390,8390,0
|
|
20230705,192700,792259650,8390,8390,8390,8390,0
|
|
20230705,192600,792259650,8390,8390,8390,8390,0
|
|
20230705,192500,792259650,8390,8390,8390,8390,0
|
|
20230705,192400,792259650,8390,8390,8390,8390,0
|
|
20230705,192300,792259650,8390,8390,8390,8390,0
|
|
20230705,192200,792259650,8390,8390,8390,8390,0
|
|
20230705,192100,792259650,8390,8390,8390,8390,0
|
|
20230705,192000,792259650,8390,8390,8390,8390,0
|
|
20230705,191900,792259650,8390,8390,8390,8390,0
|
|
20230705,191800,792259650,8390,8390,8390,8390,1631
|
|
20230705,191700,792259650,8390,8390,8390,8390,0
|
|
20230705,191600,792259650,8390,8390,8390,8390,0
|
|
20230705,191500,792259650,8390,8390,8390,8390,0
|
|
20230705,191400,792259650,8390,8390,8390,8390,0
|
|
20230705,191300,792259650,8390,8390,8390,8390,0
|
|
20230705,191200,792259650,8390,8390,8390,8390,0
|
|
20230705,191100,792259650,8390,8390,8390,8390,0
|
|
20230705,191000,792259650,8390,8390,8390,8390,0
|
|
20230705,190900,792259650,8390,8390,8390,8390,0
|
|
20230705,190800,792259650,8390,8390,8390,8390,0
|
|
20230705,190700,792259650,8390,8390,8390,8390,0
|
|
20230705,190600,792259650,8390,8390,8390,8390,0
|
|
20230705,190500,792259650,8390,8390,8390,8390,0
|
|
20230705,190400,792259650,8390,8390,8390,8390,0
|
|
20230705,190300,792259650,8390,8390,8390,8390,0
|
|
20230705,190200,792259650,8390,8390,8390,8390,0
|
|
20230705,190100,792259650,8390,8390,8390,8390,0
|
|
20230705,190000,792259650,8390,8390,8390,8390,0
|
|
20230705,185900,792259650,8390,8390,8390,8390,0
|
|
20230705,185800,792259650,8390,8390,8390,8390,0
|
|
20230705,185700,792259650,8390,8390,8390,8390,0
|
|
20230705,185600,792259650,8390,8390,8390,8390,0
|
|
20230705,185500,792259650,8390,8390,8390,8390,0
|
|
20230705,185400,792259650,8390,8390,8390,8390,0
|
|
20230705,185300,792259650,8390,8390,8390,8390,0
|
|
20230705,185200,792259650,8390,8390,8390,8390,0
|
|
20230705,185100,792259650,8390,8390,8390,8390,0
|
|
20230705,185000,792259650,8390,8390,8390,8390,0
|
|
20230705,184900,792259650,8390,8390,8390,8390,0
|
|
20230705,184800,792259650,8390,8390,8390,8390,1631
|
|
20230705,184700,792259650,8390,8390,8390,8390,0
|
|
20230705,184600,792259650,8390,8390,8390,8390,0
|
|
20230705,184500,792259650,8390,8390,8390,8390,0
|
|
20230705,184400,792259650,8390,8390,8390,8390,0
|
|
20230705,184300,792259650,8390,8390,8390,8390,0
|
|
20230705,184200,792259650,8390,8390,8390,8390,0
|
|
20230705,184100,792259650,8390,8390,8390,8390,0
|
|
20230705,184000,792259650,8390,8390,8390,8390,0
|
|
20230705,183900,792259650,8390,8390,8390,8390,0
|
|
20230705,183800,792259650,8390,8390,8390,8390,0
|
|
20230705,183700,792259650,8390,8390,8390,8390,0
|
|
20230705,183600,792259650,8390,8390,8390,8390,0
|
|
20230705,183500,792259650,8390,8390,8390,8390,0
|
|
20230705,183400,792259650,8390,8390,8390,8390,0
|
|
20230705,183300,792259650,8390,8390,8390,8390,0
|
|
20230705,183200,792259650,8390,8390,8390,8390,0
|
|
20230705,183100,792259650,8390,8390,8390,8390,0
|
|
20230705,183000,792259650,8390,8390,8390,8390,0
|
|
20230705,182900,792259650,8390,8390,8390,8390,0
|
|
20230705,182800,792259650,8390,8390,8390,8390,0
|
|
20230705,182700,792259650,8390,8390,8390,8390,0
|
|
20230705,182600,792259650,8390,8390,8390,8390,0
|
|
20230705,182500,792259650,8390,8390,8390,8390,0
|
|
20230705,182400,792259650,8390,8390,8390,8390,0
|
|
20230705,182300,792259650,8390,8390,8390,8390,0
|
|
20230705,182200,792259650,8390,8390,8390,8390,0
|
|
20230705,182100,792259650,8390,8390,8390,8390,0
|
|
20230705,182000,792259650,8390,8390,8390,8390,0
|
|
20230705,181900,792259650,8390,8390,8390,8390,0
|
|
20230705,181800,792259650,8390,8390,8390,8390,1631
|
|
20230705,181700,792259650,8390,8390,8390,8390,0
|
|
20230705,181600,792259650,8390,8390,8390,8390,0
|
|
20230705,181500,792259650,8390,8390,8390,8390,0
|
|
20230705,181400,792259650,8390,8390,8390,8390,0
|
|
20230705,181300,792259650,8390,8390,8390,8390,0
|
|
20230705,181200,792259650,8390,8390,8390,8390,0
|
|
20230705,181100,792259650,8390,8390,8390,8390,0
|
|
20230705,181000,792259650,8390,8390,8390,8390,0
|
|
20230705,180900,792259650,8390,8390,8390,8390,0
|
|
20230705,180800,792259650,8390,8390,8390,8390,0
|
|
20230705,180700,792259650,8390,8390,8390,8390,0
|
|
20230705,180600,792259650,8390,8390,8390,8390,0
|
|
20230705,180500,792259650,8390,8390,8390,8390,0
|
|
20230705,180400,792259650,8390,8390,8390,8390,0
|
|
20230705,180300,792259650,8390,8390,8390,8390,0
|
|
20230705,180200,792259650,8390,8390,8390,8390,0
|
|
20230705,180100,792259650,8390,8390,8390,8390,0
|
|
20230705,180000,792259650,8390,8390,8390,8390,0
|
|
20230705,175900,792259650,8390,8390,8390,8390,0
|
|
20230705,175800,792259650,8390,8390,8390,8390,0
|
|
20230705,175700,792259650,8390,8390,8390,8390,0
|
|
20230705,175600,792259650,8390,8390,8390,8390,0
|
|
20230705,175500,792259650,8390,8390,8390,8390,0
|
|
20230705,175400,792259650,8390,8390,8390,8390,0
|
|
20230705,175300,792259650,8390,8390,8390,8390,0
|
|
20230705,175200,792259650,8390,8390,8390,8390,0
|
|
20230705,175100,792259650,8390,8390,8390,8390,0
|
|
20230705,175000,792259650,8390,8390,8390,8390,0
|
|
20230705,174900,792259650,8390,8390,8390,8390,0
|
|
20230705,174800,792259650,8390,8390,8390,8390,1631
|
|
20230705,174700,792259650,8390,8390,8390,8390,0
|
|
20230705,174600,792259650,8390,8390,8390,8390,0
|
|
20230705,174500,792259650,8390,8390,8390,8390,0
|
|
20230705,174400,792259650,8390,8390,8390,8390,0
|
|
20230705,174300,792259650,8390,8390,8390,8390,0
|
|
20230705,174200,792259650,8390,8390,8390,8390,0
|
|
20230705,174100,792259650,8390,8390,8390,8390,0
|
|
20230705,174000,792259650,8390,8390,8390,8390,0
|
|
20230705,173900,792259650,8390,8390,8390,8390,0
|
|
20230705,173800,792259650,8390,8390,8390,8390,0
|
|
20230705,173700,792259650,8390,8390,8390,8390,0
|
|
20230705,173600,792259650,8390,8390,8390,8390,0
|
|
20230705,173500,792259650,8390,8390,8390,8390,0
|
|
20230705,173400,792259650,8390,8390,8390,8390,0
|
|
20230705,173300,792259650,8390,8390,8390,8390,0
|
|
20230705,173200,792259650,8390,8390,8390,8390,0
|
|
20230705,173100,792259650,8390,8390,8390,8390,0
|
|
20230705,173000,792259650,8390,8390,8390,8390,0
|
|
20230705,172900,792259650,8390,8390,8390,8390,0
|
|
20230705,172800,792259650,8390,8390,8390,8390,0
|
|
20230705,172700,792259650,8390,8390,8390,8390,0
|
|
20230705,172600,792259650,8390,8390,8390,8390,0
|
|
20230705,172500,792259650,8390,8390,8390,8390,0
|
|
20230705,172400,792259650,8390,8390,8390,8390,0
|
|
20230705,172300,792259650,8390,8390,8390,8390,0
|
|
20230705,172200,792259650,8390,8390,8390,8390,0
|
|
20230705,172100,792259650,8390,8390,8390,8390,0
|
|
20230705,172000,792259650,8390,8390,8390,8390,0
|
|
20230705,171900,792259650,8390,8390,8390,8390,0
|
|
20230705,171800,792259650,8390,8390,8390,8390,1631
|
|
20230705,171700,792259650,8390,8390,8390,8390,0
|
|
20230705,171600,792259650,8390,8390,8390,8390,0
|
|
20230705,171500,792259650,8390,8390,8390,8390,0
|
|
20230705,171400,792259650,8390,8390,8390,8390,0
|
|
20230705,171300,792259650,8390,8390,8390,8390,0
|
|
20230705,171200,792259650,8390,8390,8390,8390,0
|
|
20230705,171100,792259650,8390,8390,8390,8390,0
|
|
20230705,171000,792259650,8390,8390,8390,8390,0
|
|
20230705,170900,792259650,8390,8390,8390,8390,0
|
|
20230705,170800,792259650,8390,8390,8390,8390,0
|
|
20230705,170700,792259650,8390,8390,8390,8390,0
|
|
20230705,170600,792259650,8390,8390,8390,8390,0
|
|
20230705,170500,792259650,8390,8390,8390,8390,0
|
|
20230705,170400,792259650,8390,8390,8390,8390,0
|
|
20230705,170300,792259650,8390,8390,8390,8390,0
|
|
20230705,170200,792259650,8390,8390,8390,8390,0
|
|
20230705,170100,792259650,8390,8390,8390,8390,0
|
|
20230705,170000,792259650,8390,8390,8390,8390,0
|
|
20230705,165900,792259650,8390,8390,8390,8390,0
|
|
20230705,165800,792259650,8390,8390,8390,8390,0
|
|
20230705,165700,792259650,8390,8390,8390,8390,0
|
|
20230705,165600,792259650,8390,8390,8390,8390,0
|
|
20230705,165500,792259650,8390,8390,8390,8390,0
|
|
20230705,165400,792259650,8390,8390,8390,8390,0
|
|
20230705,165300,792259650,8390,8390,8390,8390,0
|
|
20230705,165200,792259650,8390,8390,8390,8390,0
|
|
20230705,165100,792259650,8390,8390,8390,8390,0
|
|
20230705,165000,792259650,8390,8390,8390,8390,0
|
|
20230705,164900,792259650,8390,8390,8390,8390,0
|
|
20230705,164800,792259650,8390,8390,8390,8390,1631
|
|
20230705,164700,792259650,8390,8390,8390,8390,0
|
|
20230705,164600,792259650,8390,8390,8390,8390,0
|
|
20230705,164500,792259650,8390,8390,8390,8390,0
|
|
20230705,164400,792259650,8390,8390,8390,8390,0
|
|
20230705,164300,792259650,8390,8390,8390,8390,0
|
|
20230705,164200,792259650,8390,8390,8390,8390,0
|
|
20230705,164100,792259650,8390,8390,8390,8390,0
|
|
20230705,164000,792259650,8390,8390,8390,8390,0
|
|
20230705,163900,792259650,8390,8390,8390,8390,0
|
|
20230705,163800,792259650,8390,8390,8390,8390,0
|
|
20230705,163700,792259650,8390,8390,8390,8390,0
|
|
20230705,163600,792259650,8390,8390,8390,8390,0
|
|
20230705,163500,792259650,8390,8390,8390,8390,0
|
|
20230705,163400,792259650,8390,8390,8390,8390,0
|
|
20230705,163300,792259650,8390,8390,8390,8390,0
|
|
20230705,163200,792259650,8390,8390,8390,8390,0
|
|
20230705,163100,792259650,8390,8390,8390,8390,0
|
|
20230705,163000,792259650,8390,8390,8390,8390,0
|
|
20230705,162900,792259650,8390,8390,8390,8390,0
|
|
20230705,162800,792259650,8390,8390,8390,8390,0
|
|
20230705,162700,792259650,8390,8390,8390,8390,0
|
|
20230705,162600,792259650,8390,8390,8390,8390,0
|
|
20230705,162500,792259650,8390,8390,8390,8390,0
|
|
20230705,162400,792259650,8390,8390,8390,8390,0
|
|
20230705,162300,792259650,8390,8390,8390,8390,0
|
|
20230705,162200,792259650,8390,8390,8390,8390,0
|
|
20230705,162100,792259650,8390,8390,8390,8390,0
|
|
20230705,162000,792259650,8390,8390,8390,8390,0
|
|
20230705,161900,792259650,8390,8390,8390,8390,0
|
|
20230705,161800,792259650,8390,8390,8390,8390,1631
|
|
20230705,161700,792259650,8390,8390,8390,8390,0
|
|
20230705,161600,792259650,8390,8390,8390,8390,0
|
|
20230705,161500,792259650,8390,8390,8390,8390,0
|
|
20230705,161400,792259650,8390,8390,8390,8390,0
|
|
20230705,161300,792259650,8390,8390,8390,8390,0
|
|
20230705,161200,792259650,8390,8390,8390,8390,0
|
|
20230705,161100,792259650,8390,8390,8390,8390,0
|
|
20230705,161000,792259650,8390,8390,8390,8390,0
|
|
20230705,160900,792259650,8390,8390,8390,8390,0
|
|
20230705,160800,792259650,8390,8390,8390,8390,0
|
|
20230705,160700,792259650,8390,8390,8390,8390,0
|
|
20230705,160600,792259650,8390,8390,8390,8390,0
|
|
20230705,160500,792259650,8390,8390,8390,8390,0
|
|
20230705,160400,792259650,8390,8390,8390,8390,0
|
|
20230705,160300,792259650,8390,8390,8390,8390,0
|
|
20230705,160200,792259650,8390,8390,8390,8390,0
|
|
20230705,160100,792259650,8390,8390,8390,8390,0
|
|
20230705,160000,792259650,8390,8390,8390,8390,0
|
|
20230705,155900,792259650,8390,8390,8390,8390,0
|
|
20230705,155800,792259650,8390,8390,8390,8390,0
|
|
20230705,155700,792259650,8390,8390,8390,8390,0
|
|
20230705,155600,792259650,8390,8390,8390,8390,0
|
|
20230705,155500,792259650,8390,8390,8390,8390,0
|
|
20230705,155400,792259650,8390,8390,8390,8390,0
|
|
20230705,155300,792259650,8390,8390,8390,8390,0
|
|
20230705,155200,792259650,8390,8390,8390,8390,0
|
|
20230705,155100,792259650,8390,8390,8390,8390,0
|
|
20230705,155000,792259650,8390,8390,8390,8390,0
|
|
20230705,154900,792259650,8390,8390,8390,8390,0
|
|
20230705,154800,792259650,8390,8390,8390,8390,1631
|
|
20230705,154700,792259650,8390,8390,8390,8390,0
|
|
20230705,154600,792259650,8390,8390,8390,8390,0
|
|
20230705,154500,792259650,8390,8390,8390,8390,0
|
|
20230705,154400,792259650,8390,8390,8390,8390,0
|
|
20230705,154300,792259650,8390,8390,8390,8390,0
|
|
20230705,154200,792259650,8390,8390,8390,8390,0
|
|
20230705,154100,792259650,8390,8390,8390,8390,0
|
|
20230705,154000,792259650,8390,8390,8390,8390,0
|
|
20230705,153900,792259650,8390,8390,8390,8390,0
|
|
20230705,153800,792259650,8390,8390,8390,8390,0
|
|
20230705,153700,792259650,8390,8390,8390,8390,0
|
|
20230705,153600,792259650,8390,8390,8390,8390,0
|
|
20230705,153500,792259650,8390,8390,8390,8390,0
|
|
20230705,153400,792259650,8390,8390,8390,8390,0
|
|
20230705,153300,792259650,8390,8390,8390,8390,0
|
|
20230705,153200,792259650,8390,8390,8390,8390,0
|
|
20230705,153100,792259650,8390,8390,8390,8390,0
|
|
20230705,153000,792259650,8390,8390,8390,8390,1631
|
|
20230705,152900,778575560,8390,8390,8390,8390,0
|
|
20230705,152800,778575560,8390,8390,8390,8390,0
|
|
20230705,152700,778575560,8390,8390,8390,8390,0
|
|
20230705,152600,778575560,8390,8390,8390,8390,0
|
|
20230705,152500,778575560,8390,8390,8390,8390,0
|
|
20230705,152400,778575560,8390,8390,8390,8390,0
|
|
20230705,152300,778575560,8390,8390,8390,8390,0
|
|
20230705,152200,778575560,8390,8390,8390,8390,0
|
|
20230705,152100,778575560,8390,8390,8390,8390,0
|
|
20230705,152000,778575560,8390,8390,8390,8390,0
|
|
20230705,151900,778575560,8390,8390,8390,8380,106
|
|
20230705,151800,777686570,8380,8380,8380,8380,47
|
|
20230705,151700,777292710,8390,8390,8390,8390,1
|
|
20230705,151600,777284320,8380,8380,8380,8380,300
|
|
20230705,151500,774770320,8380,8380,8380,8380,45
|
|
20230705,151400,774393220,8380,8380,8380,8380,2
|
|
20230705,151300,774376460,8380,8380,8380,8380,1
|
|
20230705,151200,774368080,8380,8380,8380,8380,0
|
|
20230705,151100,774368080,8380,8380,8380,8380,0
|
|
20230705,151000,774368080,8380,8380,8380,8380,230
|
|
20230705,150900,772440680,8390,8390,8390,8390,60
|
|
20230705,150800,771937280,8390,8390,8390,8390,24
|
|
20230705,150700,771735920,8390,8390,8390,8390,13
|
|
20230705,150600,771626850,8380,8390,8390,8380,343
|
|
20230705,150500,768752100,8390,8390,8390,8390,50
|
|
20230705,150400,768332600,8390,8390,8390,8390,0
|
|
20230705,150300,768332600,8390,8390,8390,8390,0
|
|
20230705,150200,768332600,8390,8390,8390,8390,100
|
|
20230705,150100,767493600,8390,8390,8390,8380,289
|
|
20230705,150000,765071460,8390,8390,8390,8390,0
|
|
20230705,145900,765071460,8390,8380,8390,8380,355
|
|
20230705,145800,762095560,8380,8390,8390,8380,580
|
|
20230705,145700,757234860,8390,8380,8390,8380,121
|
|
20230705,145600,756219690,8390,8390,8390,8390,120
|
|
20230705,145500,755212890,8380,8380,8380,8380,2
|
|
20230705,145400,755196130,8380,8380,8380,8380,0
|
|
20230705,145300,755196130,8380,8380,8380,8380,1
|
|
20230705,145200,755187750,8380,8380,8380,8380,0
|
|
20230705,145100,755187750,8380,8380,8380,8380,0
|
|
20230705,145000,755187750,8380,8380,8380,8380,0
|
|
20230705,144900,755187750,8380,8380,8380,8380,0
|
|
20230705,144800,755187750,8380,8380,8380,8380,6
|
|
20230705,144700,755137470,8380,8380,8380,8380,50
|
|
20230705,144600,754718470,8390,8390,8390,8390,8
|
|
20230705,144500,754651350,8380,8390,8390,8380,150
|
|
20230705,144400,753393850,8380,8380,8380,8380,190
|
|
20230705,144300,751801650,8390,8390,8390,8390,73
|
|
20230705,144200,751189180,8390,8390,8390,8390,1
|
|
20230705,144100,751180790,8390,8380,8390,8380,114
|
|
20230705,144000,750225330,8380,8380,8380,8380,1
|
|
20230705,143900,750216950,8390,8390,8390,8390,0
|
|
20230705,143800,750216950,8390,8390,8390,8390,0
|
|
20230705,143700,750216950,8390,8390,8390,8390,0
|
|
20230705,143600,750216950,8390,8390,8390,8390,0
|
|
20230705,143500,750216950,8390,8390,8390,8390,0
|
|
20230705,143400,750216950,8390,8390,8390,8390,5
|
|
20230705,143300,750175000,8380,8390,8390,8380,12
|
|
20230705,143200,750074430,8380,8380,8380,8380,20
|
|
20230705,143100,749906830,8390,8380,8390,8380,18
|
|
20230705,143000,749755910,8380,8380,8380,8380,0
|
|
20230705,142900,749755910,8380,8380,8380,8380,0
|
|
20230705,142800,749755910,8380,8380,8380,8380,0
|
|
20230705,142700,749755910,8380,8380,8380,8380,0
|
|
20230705,142600,749755910,8380,8380,8380,8380,100
|
|
20230705,142500,748917910,8380,8380,8380,8380,0
|
|
20230705,142400,748917910,8380,8380,8380,8380,1
|
|
20230705,142300,748909530,8380,8380,8380,8380,443
|
|
20230705,142200,745197190,8380,8380,8380,8380,0
|
|
20230705,142100,745197190,8380,8380,8380,8380,0
|
|
20230705,142000,745197190,8380,8380,8380,8380,164
|
|
20230705,141900,743822870,8380,8380,8380,8380,1
|
|
20230705,141800,743814490,8390,8390,8390,8390,29
|
|
20230705,141700,743571180,8390,8390,8390,8390,0
|
|
20230705,141600,743571180,8390,8390,8390,8390,0
|
|
20230705,141500,743571180,8390,8390,8390,8390,295
|
|
20230705,141400,741096130,8380,8380,8380,8380,5
|
|
20230705,141300,741054230,8370,8370,8370,8370,0
|
|
20230705,141200,741054230,8370,8370,8370,8370,0
|
|
20230705,141100,741054230,8370,8370,8370,8370,0
|
|
20230705,141000,741054230,8370,8370,8370,8370,38
|
|
20230705,140900,740736170,8370,8370,8370,8370,69
|
|
20230705,140800,740158640,8370,8370,8370,8370,897
|
|
20230705,140700,732650750,8370,8370,8370,8370,200
|
|
20230705,140600,730976750,8380,8380,8380,8380,1685
|
|
20230705,140500,716856450,8390,8390,8390,8390,0
|
|
20230705,140400,716856450,8390,8390,8390,8390,100
|
|
20230705,140300,716017450,8380,8380,8380,8380,54
|
|
20230705,140200,715564930,8380,8380,8380,8380,1
|
|
20230705,140100,715556550,8390,8390,8390,8390,125
|
|
20230705,140000,714507800,8390,8390,8390,8390,679
|
|
20230705,135900,708810990,8400,8400,8400,8400,1
|
|
20230705,135800,708802590,8400,8400,8400,8400,21
|
|
20230705,135700,708626190,8390,8390,8390,8390,0
|
|
20230705,135600,708626190,8390,8390,8390,8390,0
|
|
20230705,135500,708626190,8390,8390,8390,8390,0
|
|
20230705,135400,708626190,8390,8390,8400,8390,343
|
|
20230705,135300,705747420,8390,8390,8390,8390,100
|
|
20230705,135200,704908420,8400,8390,8400,8390,600
|
|
20230705,135100,699874400,8400,8400,8400,8400,12
|
|
20230705,135000,699773600,8400,8400,8400,8400,0
|
|
20230705,134900,699773600,8400,8400,8400,8400,335
|
|
20230705,134800,696959600,8410,8410,8410,8410,200
|
|
20230705,134700,695277600,8400,8400,8400,8400,0
|
|
20230705,134600,695277600,8400,8400,8400,8400,0
|
|
20230705,134500,695277600,8400,8400,8400,8400,1
|
|
20230705,134400,695269200,8410,8410,8410,8410,0
|
|
20230705,134300,695269200,8410,8400,8410,8400,196
|
|
20230705,134200,693622570,8390,8390,8390,8390,0
|
|
20230705,134100,693622570,8390,8390,8390,8390,0
|
|
20230705,134000,693622570,8390,8390,8390,8390,388
|
|
20230705,133900,690367250,8390,8390,8390,8390,0
|
|
20230705,133800,690367250,8390,8390,8390,8390,3
|
|
20230705,133700,690342080,8390,8390,8390,8390,0
|
|
20230705,133600,690342080,8390,8390,8390,8390,50
|
|
20230705,133500,689922580,8390,8390,8390,8390,120
|
|
20230705,133400,688915780,8390,8390,8390,8390,2
|
|
20230705,133300,688899000,8390,8390,8390,8390,6
|
|
20230705,133200,688848660,8390,8390,8390,8390,0
|
|
20230705,133100,688848660,8390,8390,8390,8390,0
|
|
20230705,133000,688848660,8390,8390,8390,8390,51
|
|
20230705,132900,688420770,8380,8380,8380,8380,0
|
|
20230705,132800,688420770,8380,8380,8380,8380,29
|
|
20230705,132700,688177750,8380,8380,8380,8380,300
|
|
20230705,132600,685663750,8390,8390,8390,8390,94
|
|
20230705,132500,684875090,8400,8390,8400,8390,8
|
|
20230705,132400,684807950,8380,8400,8400,8380,129
|
|
20230705,132300,683724370,8400,8400,8400,8400,435
|
|
20230705,132200,680070370,8390,8390,8390,8390,0
|
|
20230705,132100,680070370,8390,8390,8390,8390,0
|
|
20230705,132000,680070370,8390,8390,8390,8390,201
|
|
20230705,131900,678383980,8390,8390,8390,8390,15
|
|
20230705,131800,678258130,8390,8390,8390,8390,0
|
|
20230705,131700,678258130,8390,8390,8390,8390,119
|
|
20230705,131600,677259720,8390,8390,8390,8390,210
|
|
20230705,131500,675497820,8380,8390,8390,8380,220
|
|
20230705,131400,673653870,8390,8390,8390,8390,50
|
|
20230705,131300,673234370,8390,8390,8390,8390,100
|
|
20230705,131200,672395370,8400,8400,8400,8400,120
|
|
20230705,131100,671387370,8390,8390,8390,8390,10
|
|
20230705,131000,671303470,8380,8380,8380,8380,0
|
|
20230705,130900,671303470,8380,8390,8390,8380,572
|
|
20230705,130800,666508780,8390,8390,8390,8390,0
|
|
20230705,130700,666508780,8390,8390,8390,8380,257
|
|
20230705,130600,664352620,8400,8390,8400,8380,172
|
|
20230705,130500,662911210,8400,8380,8400,8380,3059
|
|
20230705,130400,637275340,8380,8380,8380,8380,0
|
|
20230705,130300,637275340,8380,8390,8390,8380,145
|
|
20230705,130200,636060190,8390,8390,8390,8390,0
|
|
20230705,130100,636060190,8390,8390,8390,8390,210
|
|
20230705,130000,634298290,8390,8390,8390,8390,0
|
|
20230705,125900,634298290,8390,8390,8390,8390,251
|
|
20230705,125800,632192400,8390,8390,8390,8390,100
|
|
20230705,125700,631353400,8380,8380,8380,8380,0
|
|
20230705,125600,631353400,8380,8380,8380,8380,0
|
|
20230705,125500,631353400,8380,8380,8380,8380,548
|
|
20230705,125400,626761160,8380,8390,8390,8380,2
|
|
20230705,125300,626744390,8390,8390,8390,8390,0
|
|
20230705,125200,626744390,8390,8390,8390,8390,2
|
|
20230705,125100,626727610,8390,8390,8390,8390,480
|
|
20230705,125000,622700410,8400,8400,8400,8400,0
|
|
20230705,124900,622700410,8400,8400,8400,8400,2
|
|
20230705,124800,622683610,8400,8400,8400,8400,100
|
|
20230705,124700,621843610,8390,8390,8390,8390,2
|
|
20230705,124600,621826830,8390,8380,8390,8380,2
|
|
20230705,124500,621810060,8390,8390,8390,8390,34
|
|
20230705,124400,621524800,8400,8400,8400,8400,1
|
|
20230705,124300,621516400,8400,8390,8400,8390,2
|
|
20230705,124200,621499610,8380,8380,8380,8380,1
|
|
20230705,124100,621491230,8380,8390,8390,8380,620
|
|
20230705,124000,616290780,8390,8390,8390,8390,24
|
|
20230705,123900,616089420,8390,8390,8390,8390,0
|
|
20230705,123800,616089420,8390,8390,8390,8390,1
|
|
20230705,123700,616081030,8390,8390,8390,8390,0
|
|
20230705,123600,616081030,8390,8390,8390,8390,0
|
|
20230705,123500,616081030,8390,8390,8390,8390,1
|
|
20230705,123400,616072640,8390,8390,8390,8390,0
|
|
20230705,123300,616072640,8390,8390,8390,8390,31
|
|
20230705,123200,615812550,8380,8390,8390,8380,590
|
|
20230705,123100,610865350,8380,8380,8380,8380,0
|
|
20230705,123000,610865350,8380,8380,8380,8380,4
|
|
20230705,122900,610831830,8380,8390,8390,8380,8
|
|
20230705,122800,610764720,8390,8390,8390,8390,0
|
|
20230705,122700,610764720,8390,8390,8390,8380,132
|
|
20230705,122600,609657590,8390,8390,8390,8390,19
|
|
20230705,122500,609498180,8400,8400,8400,8400,5
|
|
20230705,122400,609456180,8380,8380,8380,8380,0
|
|
20230705,122300,609456180,8380,8380,8380,8380,46
|
|
20230705,122200,609070700,8400,8400,8410,8400,600
|
|
20230705,122100,604024890,8390,8390,8390,8390,100
|
|
20230705,122000,603185890,8400,8390,8400,8390,359
|
|
20230705,121900,600173570,8400,8400,8400,8400,0
|
|
20230705,121800,600173570,8400,8400,8400,8400,2
|
|
20230705,121700,600156770,8400,8390,8400,8390,265
|
|
20230705,121600,597931970,8390,8390,8390,8390,3
|
|
20230705,121500,597906800,8390,8390,8400,8380,169
|
|
20230705,121400,596489370,8390,8390,8390,8390,0
|
|
20230705,121300,596489370,8390,8390,8390,8390,51
|
|
20230705,121200,596061480,8390,8390,8390,8390,1
|
|
20230705,121100,596053090,8390,8390,8390,8390,2
|
|
20230705,121000,596036310,8390,8380,8390,8380,256
|
|
20230705,120900,593890020,8390,8390,8390,8390,2
|
|
20230705,120800,593873240,8380,8380,8380,8380,0
|
|
20230705,120700,593873240,8380,8380,8380,8380,0
|
|
20230705,120600,593873240,8380,8380,8380,8380,0
|
|
20230705,120500,593873240,8380,8380,8380,8380,0
|
|
20230705,120400,593873240,8380,8380,8380,8380,0
|
|
20230705,120300,593873240,8380,8380,8380,8380,3
|
|
20230705,120200,593848100,8370,8370,8370,8370,58
|
|
20230705,120100,593362640,8370,8380,8380,8370,221
|
|
20230705,120000,591512770,8370,8370,8370,8370,2
|
|
20230705,115900,591496030,8380,8380,8380,8380,0
|
|
20230705,115800,591496030,8380,8380,8380,8380,697
|
|
20230705,115700,585655170,8380,8380,8380,8380,0
|
|
20230705,115600,585655170,8380,8390,8390,8380,180
|
|
20230705,115500,584146740,8390,8390,8390,8390,71
|
|
20230705,115400,583551050,8380,8380,8380,8380,0
|
|
20230705,115300,583551050,8380,8380,8380,8380,0
|
|
20230705,115200,583551050,8380,8380,8380,8380,0
|
|
20230705,115100,583551050,8380,8380,8380,8380,1
|
|
20230705,115000,583542670,8390,8390,8390,8390,0
|
|
20230705,114900,583542670,8390,8390,8390,8390,14
|
|
20230705,114800,583425210,8380,8380,8380,8380,0
|
|
20230705,114700,583425210,8380,8380,8380,8380,150
|
|
20230705,114600,582168210,8380,8390,8390,8380,585
|
|
20230705,114500,577260260,8390,8390,8390,8390,100
|
|
20230705,114400,576421260,8390,8390,8390,8390,94
|
|
20230705,114300,575632600,8390,8390,8390,8390,100
|
|
20230705,114200,574793600,8390,8390,8390,8390,109
|
|
20230705,114100,573879090,8390,8380,8390,8380,359
|
|
20230705,114000,570867090,8370,8370,8370,8370,2
|
|
20230705,113900,570850350,8360,8360,8360,8360,2163
|
|
20230705,113800,552767670,8370,8370,8370,8370,17
|
|
20230705,113700,552625380,8370,8390,8390,8360,1311
|
|
20230705,113600,541664270,8390,8370,8390,8370,31
|
|
20230705,113500,541404780,8370,8370,8370,8370,247
|
|
20230705,113400,539337390,8360,8390,8390,8360,1197
|
|
20230705,113300,529310890,8390,8390,8390,8390,1486
|
|
20230705,113200,516843350,8390,8400,8400,8390,276
|
|
20230705,113100,514527700,8400,8400,8410,8400,567
|
|
20230705,113000,509764890,8410,8400,8410,8400,12
|
|
20230705,112900,509664080,8410,8410,8410,8410,0
|
|
20230705,112800,509664080,8410,8410,8410,8410,1
|
|
20230705,112700,509655670,8410,8400,8410,8400,132
|
|
20230705,112600,508546860,8400,8410,8410,8400,113
|
|
20230705,112500,507597640,8390,8400,8400,8390,117
|
|
20230705,112400,506616000,8400,8410,8410,8400,58
|
|
20230705,112300,506128790,8420,8400,8420,8400,234
|
|
20230705,112200,504163120,8400,8400,8400,8400,100
|
|
20230705,112100,503323120,8400,8400,8400,8400,0
|
|
20230705,112000,503323120,8400,8400,8400,8400,3599
|
|
20230705,111900,473091520,8410,8410,8420,8410,444
|
|
20230705,111800,469357470,8410,8410,8410,8410,78
|
|
20230705,111700,468701490,8410,8410,8410,8410,0
|
|
20230705,111600,468701490,8410,8410,8410,8400,1493
|
|
20230705,111500,456155170,8410,8410,8410,8410,1
|
|
20230705,111400,456146760,8410,8420,8420,8410,2423
|
|
20230705,111300,435766320,8420,8420,8420,8420,1
|
|
20230705,111200,435757900,8430,8430,8430,8430,31
|
|
20230705,111100,435496570,8430,8430,8430,8430,0
|
|
20230705,111000,435496570,8430,8430,8430,8430,0
|
|
20230705,110900,435496570,8430,8430,8430,8430,0
|
|
20230705,110800,435496570,8430,8430,8430,8430,0
|
|
20230705,110700,435496570,8430,8420,8430,8420,253
|
|
20230705,110600,433366300,8420,8430,8430,8420,610
|
|
20230705,110500,428230060,8430,8430,8430,8430,0
|
|
20230705,110400,428230060,8430,8430,8430,8430,0
|
|
20230705,110300,428230060,8430,8430,8430,8430,595
|
|
20230705,110200,423214210,8430,8430,8430,8430,1
|
|
20230705,110100,423205780,8430,8420,8430,8420,101
|
|
20230705,110000,422355350,8420,8420,8420,8410,465
|
|
20230705,105900,418442990,8410,8410,8410,8410,0
|
|
20230705,105800,418442990,8410,8410,8410,8410,0
|
|
20230705,105700,418442990,8410,8440,8440,8410,744
|
|
20230705,105600,412168100,8420,8420,8420,8420,22
|
|
20230705,105500,411982860,8430,8410,8430,8410,2
|
|
20230705,105400,411966020,8420,8420,8420,8420,2588
|
|
20230705,105300,390175060,8430,8430,8430,8430,190
|
|
20230705,105200,388573360,8440,8440,8440,8440,3
|
|
20230705,105100,388548040,8440,8440,8440,8440,2
|
|
20230705,105000,388531160,8430,8430,8430,8430,0
|
|
20230705,104900,388531160,8430,8430,8430,8430,573
|
|
20230705,104800,383700770,8430,8430,8430,8430,3
|
|
20230705,104700,383675480,8430,8430,8430,8420,56
|
|
20230705,104600,383203410,8430,8430,8430,8430,163
|
|
20230705,104500,381829320,8430,8430,8430,8430,580
|
|
20230705,104400,376939920,8420,8420,8420,8420,50
|
|
20230705,104300,376518920,8440,8440,8440,8440,1
|
|
20230705,104200,376510480,8450,8450,8450,8450,0
|
|
20230705,104100,376510480,8450,8430,8450,8420,1071
|
|
20230705,104000,367483610,8430,8440,8440,8430,1355
|
|
20230705,103900,356059420,8440,8430,8440,8430,41
|
|
20230705,103800,355713480,8440,8440,8440,8440,1
|
|
20230705,103700,355705040,8430,8440,8440,8430,102
|
|
20230705,103600,354844170,8440,8440,8440,8440,22
|
|
20230705,103500,354658490,8440,8430,8440,8430,361
|
|
20230705,103400,351612140,8440,8440,8440,8440,28
|
|
20230705,103300,351375820,8440,8440,8440,8440,61
|
|
20230705,103200,350860980,8430,8440,8440,8430,457
|
|
20230705,103100,347003910,8450,8450,8450,8430,988
|
|
20230705,103000,338674630,8450,8450,8450,8440,3065
|
|
20230705,102900,312788980,8460,8460,8460,8460,55
|
|
20230705,102800,312323680,8460,8460,8460,8460,103
|
|
20230705,102700,311452300,8470,8460,8470,8460,2201
|
|
20230705,102600,292821740,8470,8470,8470,8470,10
|
|
20230705,102500,292737040,8470,8470,8470,8470,0
|
|
20230705,102400,292737040,8470,8470,8470,8470,11
|
|
20230705,102300,292643870,8470,8470,8470,8470,0
|
|
20230705,102200,292643870,8470,8470,8470,8470,275
|
|
20230705,102100,290314620,8470,8470,8470,8470,80
|
|
20230705,102000,289637020,8460,8460,8460,8460,0
|
|
20230705,101900,289637020,8460,8460,8470,8460,4
|
|
20230705,101800,289603160,8470,8460,8470,8460,395
|
|
20230705,101700,286261230,8470,8470,8470,8470,701
|
|
20230705,101600,280323760,8470,8480,8480,8470,543
|
|
20230705,101500,275724130,8470,8470,8470,8470,1
|
|
20230705,101400,275715660,8470,8490,8490,8470,915
|
|
20230705,101300,267960300,8500,8500,8500,8500,0
|
|
20230705,101200,267960300,8500,8500,8500,8500,0
|
|
20230705,101100,267960300,8500,8500,8500,8500,1
|
|
20230705,101000,267951800,8490,8490,8490,8490,1
|
|
20230705,100900,267943310,8480,8480,8480,8480,0
|
|
20230705,100800,267943310,8480,8500,8500,8480,522
|
|
20230705,100700,263515590,8500,8500,8500,8500,0
|
|
20230705,100600,263515590,8500,8500,8500,8500,0
|
|
20230705,100500,263515590,8500,8500,8500,8500,1
|
|
20230705,100400,263507090,8500,8500,8500,8500,0
|
|
20230705,100300,263507090,8500,8500,8500,8500,0
|
|
20230705,100200,263507090,8500,8490,8500,8480,112
|
|
20230705,100100,262557120,8490,8490,8490,8490,0
|
|
20230705,100000,262557120,8490,8490,8490,8490,2
|
|
20230705,095900,262540140,8490,8490,8490,8490,0
|
|
20230705,095800,262540140,8490,8490,8490,8490,0
|
|
20230705,095700,262540140,8490,8500,8500,8490,537
|
|
20230705,095600,257980980,8500,8500,8500,8500,0
|
|
20230705,095500,257980980,8500,8500,8500,8500,103
|
|
20230705,095400,257105480,8500,8500,8500,8500,619
|
|
20230705,095300,251843980,8500,8500,8500,8500,97
|
|
20230705,095200,251019480,8510,8510,8510,8510,4
|
|
20230705,095100,250985440,8500,8510,8510,8500,513
|
|
20230705,095000,246624880,8510,8510,8510,8510,1
|
|
20230705,094900,246616370,8530,8530,8530,8530,0
|
|
20230705,094800,246616370,8530,8530,8530,8530,0
|
|
20230705,094700,246616370,8530,8530,8530,8530,0
|
|
20230705,094600,246616370,8530,8520,8530,8520,13
|
|
20230705,094500,246505590,8540,8540,8540,8540,10
|
|
20230705,094400,246420190,8540,8540,8540,8540,1
|
|
20230705,094300,246411650,8540,8540,8540,8540,11
|
|
20230705,094200,246317710,8540,8520,8540,8520,120
|
|
20230705,094100,245295280,8510,8500,8510,8500,13
|
|
20230705,094000,245184770,8500,8510,8510,8500,200
|
|
20230705,093900,243484750,8500,8500,8500,8500,0
|
|
20230705,093800,243484750,8500,8500,8500,8500,19
|
|
20230705,093700,243323250,8500,8520,8520,8500,43
|
|
20230705,093600,242957710,8520,8520,8520,8520,0
|
|
20230705,093500,242957710,8520,8510,8520,8510,13
|
|
20230705,093400,242847040,8510,8510,8510,8510,0
|
|
20230705,093300,242847040,8510,8510,8510,8510,34
|
|
20230705,093200,242557700,8520,8520,8520,8520,88
|
|
20230705,093100,241807940,8540,8540,8540,8540,1
|
|
20230705,093000,241799400,8540,8540,8540,8540,3
|
|
20230705,092900,241773780,8500,8500,8500,8500,403
|
|
20230705,092800,238348280,8490,8480,8490,8460,1385
|
|
20230705,092700,226627460,8480,8500,8500,8470,8501
|
|
20230705,092600,154544470,8500,8510,8510,8500,200
|
|
20230705,092500,152844450,8500,8540,8540,8500,5001
|
|
20230705,092400,110294730,8550,8550,8550,8550,0
|
|
20230705,092300,110294730,8550,8550,8550,8550,0
|
|
20230705,092200,110294730,8550,8550,8550,8550,1
|
|
20230705,092100,110286180,8510,8510,8510,8510,0
|
|
20230705,092000,110286180,8510,8510,8510,8510,186
|
|
20230705,091900,108703320,8560,8520,8560,8510,313
|
|
20230705,091800,106035630,8560,8560,8560,8560,0
|
|
20230705,091700,106035630,8560,8550,8560,8550,2
|
|
20230705,091600,106018520,8560,8540,8560,8540,100
|
|
20230705,091500,105163560,8500,8550,8550,8500,3008
|
|
20230705,091400,79591050,8550,8560,8560,8550,36
|
|
20230705,091300,79283190,8560,8560,8560,8560,1
|
|
20230705,091200,79274630,8560,8570,8570,8560,565
|
|
20230705,091100,74438130,8560,8560,8560,8560,0
|
|
20230705,091000,74438130,8560,8560,8560,8560,538
|
|
20230705,090900,69832850,8560,8520,8560,8490,3102
|
|
20230705,090800,43458570,8560,8530,8560,8520,2124
|
|
20230705,090700,25360790,8520,8530,8530,8520,84
|
|
20230705,090600,24644670,8530,8530,8530,8530,0
|
|
20230705,090500,24644670,8530,8530,8530,8530,1438
|
|
20230705,090400,12378530,8530,8540,8540,8530,692
|
|
20230705,090300,6475520,8540,8540,8540,8540,0
|
|
20230705,090200,6475520,8540,8540,8540,8540,120
|
|
20230705,090100,5450720,8540,8560,8560,8540,101
|
|
20230705,090000,4588160,8560,8560,8560,8560,536
|