655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,195200,969216150,8980,8980,8980,8980,2501
|
|
20230707,195100,969216150,8980,8980,8980,8980,0
|
|
20230707,195000,969216150,8980,8980,8980,8980,0
|
|
20230707,194900,969216150,8980,8980,8980,8980,0
|
|
20230707,194800,969216150,8980,8980,8980,8980,0
|
|
20230707,194700,969216150,8980,8980,8980,8980,0
|
|
20230707,194600,969216150,8980,8980,8980,8980,0
|
|
20230707,194500,969216150,8980,8980,8980,8980,0
|
|
20230707,194400,969216150,8980,8980,8980,8980,0
|
|
20230707,194300,969216150,8980,8980,8980,8980,0
|
|
20230707,194200,969216150,8980,8980,8980,8980,0
|
|
20230707,194100,969216150,8980,8980,8980,8980,0
|
|
20230707,194000,969216150,8980,8980,8980,8980,0
|
|
20230707,193900,969216150,8980,8980,8980,8980,0
|
|
20230707,193800,969216150,8980,8980,8980,8980,0
|
|
20230707,193700,969216150,8980,8980,8980,8980,0
|
|
20230707,193600,969216150,8980,8980,8980,8980,0
|
|
20230707,193500,969216150,8980,8980,8980,8980,0
|
|
20230707,193400,969216150,8980,8980,8980,8980,0
|
|
20230707,193300,969216150,8980,8980,8980,8980,0
|
|
20230707,193200,969216150,8980,8980,8980,8980,0
|
|
20230707,193100,969216150,8980,8980,8980,8980,0
|
|
20230707,193000,969216150,8980,8980,8980,8980,0
|
|
20230707,192900,969216150,8980,8980,8980,8980,0
|
|
20230707,192800,969216150,8980,8980,8980,8980,0
|
|
20230707,192700,969216150,8980,8980,8980,8980,0
|
|
20230707,192600,969216150,8980,8980,8980,8980,0
|
|
20230707,192500,969216150,8980,8980,8980,8980,0
|
|
20230707,192400,969216150,8980,8980,8980,8980,0
|
|
20230707,192300,969216150,8980,8980,8980,8980,0
|
|
20230707,192200,969216150,8980,8980,8980,8980,2501
|
|
20230707,192100,969216150,8980,8980,8980,8980,0
|
|
20230707,192000,969216150,8980,8980,8980,8980,0
|
|
20230707,191900,969216150,8980,8980,8980,8980,0
|
|
20230707,191800,969216150,8980,8980,8980,8980,0
|
|
20230707,191700,969216150,8980,8980,8980,8980,0
|
|
20230707,191600,969216150,8980,8980,8980,8980,0
|
|
20230707,191500,969216150,8980,8980,8980,8980,0
|
|
20230707,191400,969216150,8980,8980,8980,8980,0
|
|
20230707,191300,969216150,8980,8980,8980,8980,0
|
|
20230707,191200,969216150,8980,8980,8980,8980,0
|
|
20230707,191100,969216150,8980,8980,8980,8980,0
|
|
20230707,191000,969216150,8980,8980,8980,8980,0
|
|
20230707,190900,969216150,8980,8980,8980,8980,0
|
|
20230707,190800,969216150,8980,8980,8980,8980,0
|
|
20230707,190700,969216150,8980,8980,8980,8980,0
|
|
20230707,190600,969216150,8980,8980,8980,8980,0
|
|
20230707,190500,969216150,8980,8980,8980,8980,0
|
|
20230707,190400,969216150,8980,8980,8980,8980,0
|
|
20230707,190300,969216150,8980,8980,8980,8980,0
|
|
20230707,190200,969216150,8980,8980,8980,8980,0
|
|
20230707,190100,969216150,8980,8980,8980,8980,0
|
|
20230707,190000,969216150,8980,8980,8980,8980,0
|
|
20230707,185900,969216150,8980,8980,8980,8980,0
|
|
20230707,185800,969216150,8980,8980,8980,8980,0
|
|
20230707,185700,969216150,8980,8980,8980,8980,0
|
|
20230707,185600,969216150,8980,8980,8980,8980,0
|
|
20230707,185500,969216150,8980,8980,8980,8980,0
|
|
20230707,185400,969216150,8980,8980,8980,8980,0
|
|
20230707,185300,969216150,8980,8980,8980,8980,0
|
|
20230707,185200,969216150,8980,8980,8980,8980,2501
|
|
20230707,185100,969216150,8980,8980,8980,8980,0
|
|
20230707,185000,969216150,8980,8980,8980,8980,0
|
|
20230707,184900,969216150,8980,8980,8980,8980,0
|
|
20230707,184800,969216150,8980,8980,8980,8980,0
|
|
20230707,184700,969216150,8980,8980,8980,8980,0
|
|
20230707,184600,969216150,8980,8980,8980,8980,0
|
|
20230707,184500,969216150,8980,8980,8980,8980,0
|
|
20230707,184400,969216150,8980,8980,8980,8980,0
|
|
20230707,184300,969216150,8980,8980,8980,8980,0
|
|
20230707,184200,969216150,8980,8980,8980,8980,0
|
|
20230707,184100,969216150,8980,8980,8980,8980,0
|
|
20230707,184000,969216150,8980,8980,8980,8980,0
|
|
20230707,183900,969216150,8980,8980,8980,8980,0
|
|
20230707,183800,969216150,8980,8980,8980,8980,0
|
|
20230707,183700,969216150,8980,8980,8980,8980,0
|
|
20230707,183600,969216150,8980,8980,8980,8980,0
|
|
20230707,183500,969216150,8980,8980,8980,8980,0
|
|
20230707,183400,969216150,8980,8980,8980,8980,0
|
|
20230707,183300,969216150,8980,8980,8980,8980,0
|
|
20230707,183200,969216150,8980,8980,8980,8980,0
|
|
20230707,183100,969216150,8980,8980,8980,8980,0
|
|
20230707,183000,969216150,8980,8980,8980,8980,0
|
|
20230707,182900,969216150,8980,8980,8980,8980,0
|
|
20230707,182800,969216150,8980,8980,8980,8980,0
|
|
20230707,182700,969216150,8980,8980,8980,8980,0
|
|
20230707,182600,969216150,8980,8980,8980,8980,0
|
|
20230707,182500,969216150,8980,8980,8980,8980,0
|
|
20230707,182400,969216150,8980,8980,8980,8980,0
|
|
20230707,182300,969216150,8980,8980,8980,8980,0
|
|
20230707,182200,969216150,8980,8980,8980,8980,2501
|
|
20230707,182100,969216150,8980,8980,8980,8980,0
|
|
20230707,182000,969216150,8980,8980,8980,8980,0
|
|
20230707,181900,969216150,8980,8980,8980,8980,0
|
|
20230707,181800,969216150,8980,8980,8980,8980,0
|
|
20230707,181700,969216150,8980,8980,8980,8980,0
|
|
20230707,181600,969216150,8980,8980,8980,8980,0
|
|
20230707,181500,969216150,8980,8980,8980,8980,0
|
|
20230707,181400,969216150,8980,8980,8980,8980,0
|
|
20230707,181300,969216150,8980,8980,8980,8980,0
|
|
20230707,181200,969216150,8980,8980,8980,8980,0
|
|
20230707,181100,969216150,8980,8980,8980,8980,0
|
|
20230707,181000,969216150,8980,8980,8980,8980,0
|
|
20230707,180900,969216150,8980,8980,8980,8980,0
|
|
20230707,180800,969216150,8980,8980,8980,8980,0
|
|
20230707,180700,969216150,8980,8980,8980,8980,0
|
|
20230707,180600,969216150,8980,8980,8980,8980,0
|
|
20230707,180500,969216150,8980,8980,8980,8980,0
|
|
20230707,180400,969216150,8980,8980,8980,8980,0
|
|
20230707,180300,969216150,8980,8980,8980,8980,0
|
|
20230707,180200,969216150,8980,8980,8980,8980,0
|
|
20230707,180100,969216150,8980,8980,8980,8980,0
|
|
20230707,180000,969216150,8980,8980,8980,8980,0
|
|
20230707,175900,969216150,8980,8980,8980,8980,0
|
|
20230707,175800,969216150,8980,8980,8980,8980,0
|
|
20230707,175700,969216150,8980,8980,8980,8980,0
|
|
20230707,175600,969216150,8980,8980,8980,8980,0
|
|
20230707,175500,969216150,8980,8980,8980,8980,0
|
|
20230707,175400,969216150,8980,8980,8980,8980,0
|
|
20230707,175300,969216150,8980,8980,8980,8980,0
|
|
20230707,175200,969216150,8980,8980,8980,8980,2501
|
|
20230707,175100,969216150,8980,8980,8980,8980,0
|
|
20230707,175000,969216150,8980,8980,8980,8980,0
|
|
20230707,174900,969216150,8980,8980,8980,8980,0
|
|
20230707,174800,969216150,8980,8980,8980,8980,0
|
|
20230707,174700,969216150,8980,8980,8980,8980,0
|
|
20230707,174600,969216150,8980,8980,8980,8980,0
|
|
20230707,174500,969216150,8980,8980,8980,8980,0
|
|
20230707,174400,969216150,8980,8980,8980,8980,0
|
|
20230707,174300,969216150,8980,8980,8980,8980,0
|
|
20230707,174200,969216150,8980,8980,8980,8980,0
|
|
20230707,174100,969216150,8980,8980,8980,8980,0
|
|
20230707,174000,969216150,8980,8980,8980,8980,0
|
|
20230707,173900,969216150,8980,8980,8980,8980,0
|
|
20230707,173800,969216150,8980,8980,8980,8980,0
|
|
20230707,173700,969216150,8980,8980,8980,8980,0
|
|
20230707,173600,969216150,8980,8980,8980,8980,0
|
|
20230707,173500,969216150,8980,8980,8980,8980,0
|
|
20230707,173400,969216150,8980,8980,8980,8980,0
|
|
20230707,173300,969216150,8980,8980,8980,8980,0
|
|
20230707,173200,969216150,8980,8980,8980,8980,0
|
|
20230707,173100,969216150,8980,8980,8980,8980,0
|
|
20230707,173000,969216150,8980,8980,8980,8980,0
|
|
20230707,172900,969216150,8980,8980,8980,8980,0
|
|
20230707,172800,969216150,8980,8980,8980,8980,0
|
|
20230707,172700,969216150,8980,8980,8980,8980,0
|
|
20230707,172600,969216150,8980,8980,8980,8980,0
|
|
20230707,172500,969216150,8980,8980,8980,8980,0
|
|
20230707,172400,969216150,8980,8980,8980,8980,0
|
|
20230707,172300,969216150,8980,8980,8980,8980,0
|
|
20230707,172200,969216150,8980,8980,8980,8980,2501
|
|
20230707,172100,969216150,8980,8980,8980,8980,0
|
|
20230707,172000,969216150,8980,8980,8980,8980,0
|
|
20230707,171900,969216150,8980,8980,8980,8980,0
|
|
20230707,171800,969216150,8980,8980,8980,8980,0
|
|
20230707,171700,969216150,8980,8980,8980,8980,0
|
|
20230707,171600,969216150,8980,8980,8980,8980,0
|
|
20230707,171500,969216150,8980,8980,8980,8980,0
|
|
20230707,171400,969216150,8980,8980,8980,8980,0
|
|
20230707,171300,969216150,8980,8980,8980,8980,0
|
|
20230707,171200,969216150,8980,8980,8980,8980,0
|
|
20230707,171100,969216150,8980,8980,8980,8980,0
|
|
20230707,171000,969216150,8980,8980,8980,8980,0
|
|
20230707,170900,969216150,8980,8980,8980,8980,0
|
|
20230707,170800,969216150,8980,8980,8980,8980,0
|
|
20230707,170700,969216150,8980,8980,8980,8980,0
|
|
20230707,170600,969216150,8980,8980,8980,8980,0
|
|
20230707,170500,969216150,8980,8980,8980,8980,0
|
|
20230707,170400,969216150,8980,8980,8980,8980,0
|
|
20230707,170300,969216150,8980,8980,8980,8980,0
|
|
20230707,170200,969216150,8980,8980,8980,8980,0
|
|
20230707,170100,969216150,8980,8980,8980,8980,0
|
|
20230707,170000,969216150,8980,8980,8980,8980,0
|
|
20230707,165900,969216150,8980,8980,8980,8980,0
|
|
20230707,165800,969216150,8980,8980,8980,8980,0
|
|
20230707,165700,969216150,8980,8980,8980,8980,0
|
|
20230707,165600,969216150,8980,8980,8980,8980,0
|
|
20230707,165500,969216150,8980,8980,8980,8980,0
|
|
20230707,165400,969216150,8980,8980,8980,8980,0
|
|
20230707,165300,969216150,8980,8980,8980,8980,0
|
|
20230707,165200,969216150,8980,8980,8980,8980,2501
|
|
20230707,165100,969216150,8980,8980,8980,8980,0
|
|
20230707,165000,969216150,8980,8980,8980,8980,0
|
|
20230707,164900,969216150,8980,8980,8980,8980,0
|
|
20230707,164800,969216150,8980,8980,8980,8980,0
|
|
20230707,164700,969216150,8980,8980,8980,8980,0
|
|
20230707,164600,969216150,8980,8980,8980,8980,0
|
|
20230707,164500,969216150,8980,8980,8980,8980,0
|
|
20230707,164400,969216150,8980,8980,8980,8980,0
|
|
20230707,164300,969216150,8980,8980,8980,8980,0
|
|
20230707,164200,969216150,8980,8980,8980,8980,0
|
|
20230707,164100,969216150,8980,8980,8980,8980,0
|
|
20230707,164000,969216150,8980,8980,8980,8980,0
|
|
20230707,163900,969216150,8980,8980,8980,8980,0
|
|
20230707,163800,969216150,8980,8980,8980,8980,0
|
|
20230707,163700,969216150,8980,8980,8980,8980,0
|
|
20230707,163600,969216150,8980,8980,8980,8980,0
|
|
20230707,163500,969216150,8980,8980,8980,8980,0
|
|
20230707,163400,969216150,8980,8980,8980,8980,0
|
|
20230707,163300,969216150,8980,8980,8980,8980,0
|
|
20230707,163200,969216150,8980,8980,8980,8980,0
|
|
20230707,163100,969216150,8980,8980,8980,8980,0
|
|
20230707,163000,969216150,8980,8980,8980,8980,0
|
|
20230707,162900,969216150,8980,8980,8980,8980,0
|
|
20230707,162800,969216150,8980,8980,8980,8980,0
|
|
20230707,162700,969216150,8980,8980,8980,8980,0
|
|
20230707,162600,969216150,8980,8980,8980,8980,0
|
|
20230707,162500,969216150,8980,8980,8980,8980,0
|
|
20230707,162400,969216150,8980,8980,8980,8980,0
|
|
20230707,162300,969216150,8980,8980,8980,8980,0
|
|
20230707,162200,969216150,8980,8980,8980,8980,2501
|
|
20230707,162100,969216150,8980,8980,8980,8980,0
|
|
20230707,162000,969216150,8980,8980,8980,8980,0
|
|
20230707,161900,969216150,8980,8980,8980,8980,0
|
|
20230707,161800,969216150,8980,8980,8980,8980,0
|
|
20230707,161700,969216150,8980,8980,8980,8980,0
|
|
20230707,161600,969216150,8980,8980,8980,8980,0
|
|
20230707,161500,969216150,8980,8980,8980,8980,0
|
|
20230707,161400,969216150,8980,8980,8980,8980,0
|
|
20230707,161300,969216150,8980,8980,8980,8980,0
|
|
20230707,161200,969216150,8980,8980,8980,8980,0
|
|
20230707,161100,969216150,8980,8980,8980,8980,0
|
|
20230707,161000,969216150,8980,8980,8980,8980,0
|
|
20230707,160900,969216150,8980,8980,8980,8980,0
|
|
20230707,160800,969216150,8980,8980,8980,8980,0
|
|
20230707,160700,969216150,8980,8980,8980,8980,0
|
|
20230707,160600,969216150,8980,8980,8980,8980,0
|
|
20230707,160500,969216150,8980,8980,8980,8980,0
|
|
20230707,160400,969216150,8980,8980,8980,8980,0
|
|
20230707,160300,969216150,8980,8980,8980,8980,0
|
|
20230707,160200,969216150,8980,8980,8980,8980,0
|
|
20230707,160100,969216150,8980,8980,8980,8980,0
|
|
20230707,160000,969216150,8980,8980,8980,8980,0
|
|
20230707,155900,969216150,8980,8980,8980,8980,0
|
|
20230707,155800,969216150,8980,8980,8980,8980,0
|
|
20230707,155700,969216150,8980,8980,8980,8980,0
|
|
20230707,155600,969216150,8980,8980,8980,8980,0
|
|
20230707,155500,969216150,8980,8980,8980,8980,0
|
|
20230707,155400,969216150,8980,8980,8980,8980,0
|
|
20230707,155300,969216150,8980,8980,8980,8980,0
|
|
20230707,155200,969216150,8980,8980,8980,8980,2501
|
|
20230707,155100,969216150,8980,8980,8980,8980,0
|
|
20230707,155000,969216150,8980,8980,8980,8980,0
|
|
20230707,154900,969216150,8980,8980,8980,8980,0
|
|
20230707,154800,969216150,8980,8980,8980,8980,0
|
|
20230707,154700,969216150,8980,8980,8980,8980,0
|
|
20230707,154600,969216150,8980,8980,8980,8980,0
|
|
20230707,154500,969216150,8980,8980,8980,8980,0
|
|
20230707,154400,969216150,8980,8980,8980,8980,0
|
|
20230707,154300,969216150,8980,8980,8980,8980,0
|
|
20230707,154200,969216150,8980,8980,8980,8980,0
|
|
20230707,154100,969216150,8980,8980,8980,8980,0
|
|
20230707,154000,969216150,8980,8980,8980,8980,0
|
|
20230707,153900,969216150,8980,8980,8980,8980,0
|
|
20230707,153800,969216150,8980,8980,8980,8980,0
|
|
20230707,153700,969216150,8980,8980,8980,8980,0
|
|
20230707,153600,969216150,8980,8980,8980,8980,0
|
|
20230707,153500,969216150,8980,8980,8980,8980,0
|
|
20230707,153400,969216150,8980,8980,8980,8980,0
|
|
20230707,153300,969216150,8980,8980,8980,8980,0
|
|
20230707,153200,969216150,8980,8980,8980,8980,0
|
|
20230707,153100,969216150,8980,8980,8980,8980,0
|
|
20230707,153000,969216150,8980,8980,8980,8980,2501
|
|
20230707,152900,946757170,8940,8940,8940,8940,0
|
|
20230707,152800,946757170,8940,8940,8940,8940,0
|
|
20230707,152700,946757170,8940,8940,8940,8940,0
|
|
20230707,152600,946757170,8940,8940,8940,8940,0
|
|
20230707,152500,946757170,8940,8940,8940,8940,0
|
|
20230707,152400,946757170,8940,8940,8940,8940,0
|
|
20230707,152300,946757170,8940,8940,8940,8940,0
|
|
20230707,152200,946757170,8940,8940,8940,8940,0
|
|
20230707,152100,946757170,8940,8940,8940,8940,0
|
|
20230707,152000,946757170,8940,8940,8940,8940,0
|
|
20230707,151900,946757170,8940,8960,8960,8940,560
|
|
20230707,151800,941746970,8950,8960,8960,8950,13
|
|
20230707,151700,941630540,8960,8960,8960,8950,372
|
|
20230707,151600,938300990,8960,8940,8960,8940,1026
|
|
20230707,151500,929118360,8950,8950,8950,8950,28
|
|
20230707,151400,928867760,8950,8950,8950,8950,25
|
|
20230707,151300,928644010,8950,8950,8950,8950,535
|
|
20230707,151200,923855760,8950,8950,8950,8950,129
|
|
20230707,151100,922701210,8950,8950,8950,8950,26
|
|
20230707,151000,922468510,8950,8940,8950,8940,825
|
|
20230707,150900,915091850,8940,8940,8940,8940,632
|
|
20230707,150800,909441770,8940,8940,8940,8930,25
|
|
20230707,150700,909218280,8940,8940,8940,8940,155
|
|
20230707,150600,907832580,8940,8930,8940,8930,36
|
|
20230707,150500,907510810,8930,8940,8940,8930,45
|
|
20230707,150400,907108740,8940,8930,8940,8920,25
|
|
20230707,150300,906885580,8930,8940,8940,8930,12
|
|
20230707,150200,906778320,8930,8930,8930,8920,27
|
|
20230707,150100,906537290,8930,8930,8930,8930,35
|
|
20230707,150000,906224740,8920,8930,8930,8920,298
|
|
20230707,145900,903563610,8930,8930,8930,8930,232
|
|
20230707,145800,901491850,8930,8920,8930,8920,74
|
|
20230707,145700,900831530,8930,8930,8930,8930,0
|
|
20230707,145600,900831530,8930,8930,8930,8930,108
|
|
20230707,145500,899867090,8930,8930,8930,8930,10
|
|
20230707,145400,899777790,8920,8920,8920,8920,153
|
|
20230707,145300,898413030,8920,8920,8920,8920,37
|
|
20230707,145200,898082990,8910,8910,8910,8910,1
|
|
20230707,145100,898074080,8900,8940,8940,8900,147
|
|
20230707,145000,896763950,8930,8930,8930,8930,29
|
|
20230707,144900,896504980,8930,8930,8930,8930,327
|
|
20230707,144800,893584870,8930,8920,8930,8920,310
|
|
20230707,144700,890816670,8920,8920,8920,8920,45
|
|
20230707,144600,890415270,8920,8910,8920,8910,6
|
|
20230707,144500,890361760,8920,8920,8920,8920,1
|
|
20230707,144400,890352840,8860,8950,8950,8860,5019
|
|
20230707,144300,845755510,8950,8950,8950,8950,518
|
|
20230707,144200,841119410,8950,8950,8950,8950,75
|
|
20230707,144100,840448160,8950,8950,8950,8950,0
|
|
20230707,144000,840448160,8950,8950,8950,8950,0
|
|
20230707,143900,840448160,8950,8950,8950,8950,326
|
|
20230707,143800,837530460,8930,8920,8930,8920,260
|
|
20230707,143700,835209360,8920,8930,8930,8920,72
|
|
20230707,143600,834566460,8930,8930,8930,8930,22
|
|
20230707,143500,834370000,8930,8930,8930,8930,0
|
|
20230707,143400,834370000,8930,8930,8930,8930,91
|
|
20230707,143300,833557370,8940,8940,8940,8940,16
|
|
20230707,143200,833414330,8930,8930,8930,8930,0
|
|
20230707,143100,833414330,8930,8930,8930,8930,0
|
|
20230707,143000,833414330,8930,8930,8930,8930,0
|
|
20230707,142900,833414330,8930,8940,8940,8930,251
|
|
20230707,142800,831171900,8950,8950,8950,8950,0
|
|
20230707,142700,831171900,8950,8940,8950,8940,188
|
|
20230707,142600,829490940,8940,8940,8940,8940,74
|
|
20230707,142500,828829380,8940,8940,8940,8940,61
|
|
20230707,142400,828284040,8940,8940,8940,8940,21
|
|
20230707,142300,828096300,8930,8930,8930,8930,5
|
|
20230707,142200,828051650,8940,8930,8940,8930,72
|
|
20230707,142100,827407980,8940,8940,8940,8930,192
|
|
20230707,142000,825692220,8940,8940,8940,8940,17
|
|
20230707,141900,825540240,8920,8920,8920,8920,0
|
|
20230707,141800,825540240,8920,8920,8920,8920,0
|
|
20230707,141700,825540240,8920,8920,8920,8920,0
|
|
20230707,141600,825540240,8920,8920,8920,8920,1395
|
|
20230707,141500,813096840,8920,8920,8920,8920,1341
|
|
20230707,141400,801135120,8920,8960,8960,8920,2380
|
|
20230707,141300,779905440,8950,8950,8960,8950,1391
|
|
20230707,141200,767455770,8960,8930,8960,8930,2194
|
|
20230707,141100,747825970,8930,8930,8930,8930,23
|
|
20230707,141000,747620580,8930,8930,8930,8930,0
|
|
20230707,140900,747620580,8930,8930,8930,8930,24
|
|
20230707,140800,747406260,8930,8930,8930,8930,59
|
|
20230707,140700,746879390,8920,8930,8930,8920,1274
|
|
20230707,140600,735512550,8950,8940,8950,8940,418
|
|
20230707,140500,731771650,8950,8940,8950,8940,623
|
|
20230707,140400,726196840,8950,8950,8950,8950,38
|
|
20230707,140300,725856740,8950,8950,8950,8950,111
|
|
20230707,140200,724863290,8950,8950,8950,8950,12
|
|
20230707,140100,724755890,8970,8970,8970,8970,0
|
|
20230707,140000,724755890,8970,8960,8970,8960,2
|
|
20230707,135900,724737960,8920,8920,8920,8920,0
|
|
20230707,135800,724737960,8920,8920,8920,8920,0
|
|
20230707,135700,724737960,8920,8970,8970,8920,495
|
|
20230707,135600,720309980,8970,8970,8970,8970,3
|
|
20230707,135500,720283070,8980,8980,8980,8980,23
|
|
20230707,135400,720076530,8970,8970,8970,8970,47
|
|
20230707,135300,719654940,8970,8970,8970,8970,20
|
|
20230707,135200,719475540,8970,8970,8970,8970,258
|
|
20230707,135100,717161280,8970,8960,8970,8960,220
|
|
20230707,135000,715187930,8970,8970,8970,8960,161
|
|
20230707,134900,713743970,8960,8960,8960,8960,71
|
|
20230707,134800,713107810,8960,8960,8960,8960,49
|
|
20230707,134700,712668770,8950,8970,8970,8950,387
|
|
20230707,134600,709197900,8990,8980,8990,8980,507
|
|
20230707,134500,704641520,8980,8980,8980,8980,725
|
|
20230707,134400,698131020,8980,8980,8990,8980,260
|
|
20230707,134300,695795910,8980,8990,8990,8980,323
|
|
20230707,134200,692892170,8990,8990,8990,8990,141
|
|
20230707,134100,691624580,8990,8980,8990,8980,47
|
|
20230707,134000,691202080,8990,8960,8990,8960,4997
|
|
20230707,133900,646311500,8960,8950,8960,8950,178
|
|
20230707,133800,644717940,8950,8950,8950,8950,20
|
|
20230707,133700,644538940,8930,8930,8940,8930,178
|
|
20230707,133600,642948120,8930,8930,8930,8930,92
|
|
20230707,133500,642126560,8930,8940,8940,8930,1051
|
|
20230707,133400,632730630,8930,8940,8940,8930,102
|
|
20230707,133300,631819550,8940,8940,8940,8940,839
|
|
20230707,133200,624318890,8940,8940,8950,8940,315
|
|
20230707,133100,621501680,8940,8950,8950,8940,37
|
|
20230707,133000,621170730,8970,8970,8970,8930,251
|
|
20230707,132900,618924460,8970,8920,8970,8920,3090
|
|
20230707,132800,591320460,8910,8910,8910,8910,12
|
|
20230707,132700,591213540,8910,8910,8910,8910,1389
|
|
20230707,132600,578837550,8900,8900,8900,8900,700
|
|
20230707,132500,572607550,8890,8890,8890,8890,150
|
|
20230707,132400,571274050,8890,8890,8890,8890,1269
|
|
20230707,132300,559992640,8890,8890,8890,8890,0
|
|
20230707,132200,559992640,8890,8880,8890,8880,113
|
|
20230707,132100,558989190,8890,8890,8890,8890,21
|
|
20230707,132000,558802500,8880,8880,8880,8880,1
|
|
20230707,131900,558793620,8890,8890,8890,8890,72
|
|
20230707,131800,558153540,8890,8890,8890,8890,75
|
|
20230707,131700,557486790,8880,8880,8880,8880,0
|
|
20230707,131600,557486790,8880,8880,8880,8870,197
|
|
20230707,131500,555738930,8880,8880,8880,8880,19
|
|
20230707,131400,555570210,8870,8870,8870,8870,72
|
|
20230707,131300,554931570,8880,8880,8880,8880,3
|
|
20230707,131200,554904930,8870,8870,8870,8870,190
|
|
20230707,131100,553219630,8880,8880,8880,8880,10
|
|
20230707,131000,553130830,8890,8890,8890,8890,176
|
|
20230707,130900,551566190,8890,8890,8890,8890,20
|
|
20230707,130800,551388390,8890,8890,8890,8890,0
|
|
20230707,130700,551388390,8890,8890,8890,8890,24
|
|
20230707,130600,551175030,8890,8890,8890,8890,4
|
|
20230707,130500,551139470,8890,8890,8890,8880,33
|
|
20230707,130400,550846220,8860,8860,8860,8860,0
|
|
20230707,130300,550846220,8860,8890,8890,8860,500
|
|
20230707,130200,546406530,8900,8900,8900,8900,202
|
|
20230707,130100,544608730,8910,8910,8910,8910,17
|
|
20230707,130000,544457260,8910,8910,8910,8910,44
|
|
20230707,125900,544065220,8910,8900,8910,8900,69
|
|
20230707,125800,543450620,8910,8910,8910,8910,60
|
|
20230707,125700,542916020,8900,8900,8900,8900,580
|
|
20230707,125600,537754020,8900,8900,8900,8900,24
|
|
20230707,125500,537540420,8900,8900,8900,8900,300
|
|
20230707,125400,534870420,8900,8900,8900,8900,6
|
|
20230707,125300,534817020,8900,8900,8900,8900,5
|
|
20230707,125200,534772520,8870,8890,8890,8870,766
|
|
20230707,125100,527968670,8890,8900,8900,8890,22
|
|
20230707,125000,527772900,8900,8900,8900,8900,115
|
|
20230707,124900,526749400,8900,8900,8900,8890,196
|
|
20230707,124800,525005070,8900,8900,8900,8900,0
|
|
20230707,124700,525005070,8900,8890,8900,8890,823
|
|
20230707,124600,517681510,8900,8900,8900,8900,1530
|
|
20230707,124500,504064510,8910,8910,8910,8910,89
|
|
20230707,124400,503271520,8910,8910,8910,8900,127
|
|
20230707,124300,502140950,8910,8910,8910,8910,0
|
|
20230707,124200,502140950,8910,8900,8910,8900,33
|
|
20230707,124100,501847030,8900,8900,8900,8900,20
|
|
20230707,124000,501669030,8910,8910,8910,8910,17
|
|
20230707,123900,501517560,8910,8910,8910,8910,100
|
|
20230707,123800,500626560,8910,8900,8910,8900,61
|
|
20230707,123700,500083450,8900,8890,8900,8890,364
|
|
20230707,123600,496844050,8900,8900,8900,8900,23
|
|
20230707,123500,496639350,8900,8900,8900,8900,16
|
|
20230707,123400,496496950,8890,8900,8900,8890,83
|
|
20230707,123300,495758260,8900,8910,8910,8900,888
|
|
20230707,123200,487855010,8910,8900,8910,8900,71
|
|
20230707,123100,487222900,8900,8900,8900,8900,0
|
|
20230707,123000,487222900,8900,8900,8910,8900,310
|
|
20230707,122900,484463800,8900,8900,8900,8900,34
|
|
20230707,122800,484161200,8900,8900,8900,8900,0
|
|
20230707,122700,484161200,8900,8900,8900,8900,19
|
|
20230707,122600,483992100,8890,8900,8900,8890,235
|
|
20230707,122500,481900610,8900,8900,8900,8900,0
|
|
20230707,122400,481900610,8900,8900,8900,8900,99
|
|
20230707,122300,481019510,8900,8900,8900,8900,22
|
|
20230707,122200,480823710,8900,8900,8900,8900,19
|
|
20230707,122100,480654610,8890,8900,8900,8890,292
|
|
20230707,122000,478057130,8900,8900,8900,8900,256
|
|
20230707,121900,475778730,8900,8900,8900,8900,16
|
|
20230707,121800,475636330,8890,8900,8900,8890,30
|
|
20230707,121700,475369340,8900,8900,8900,8900,1046
|
|
20230707,121600,466059940,8900,8900,8900,8900,5
|
|
20230707,121500,466015440,8900,8900,8900,8900,32
|
|
20230707,121400,465730640,8890,8890,8890,8890,0
|
|
20230707,121300,465730640,8890,8890,8900,8890,79
|
|
20230707,121200,465028140,8890,8900,8900,8890,41
|
|
20230707,121100,464663440,8890,8890,8890,8880,431
|
|
20230707,121000,460831860,8890,8880,8890,8880,52
|
|
20230707,120900,460369730,8890,8890,8890,8890,100
|
|
20230707,120800,459480730,8890,8870,8890,8870,720
|
|
20230707,120700,453083760,8860,8860,8860,8860,34
|
|
20230707,120600,452782520,8860,8850,8860,8850,680
|
|
20230707,120500,446761030,8850,8850,8850,8850,0
|
|
20230707,120400,446761030,8850,8830,8850,8830,522
|
|
20230707,120300,442149360,8830,8830,8830,8830,1
|
|
20230707,120200,442140530,8840,8840,8840,8840,39
|
|
20230707,120100,441795770,8840,8840,8840,8840,23
|
|
20230707,120000,441592450,8840,8840,8840,8840,1
|
|
20230707,115900,441583610,8830,8840,8840,8830,24
|
|
20230707,115800,441371480,8830,8830,8830,8830,0
|
|
20230707,115700,441371480,8830,8830,8840,8830,57
|
|
20230707,115600,440867930,8830,8830,8830,8830,6
|
|
20230707,115500,440814950,8830,8840,8840,8830,24
|
|
20230707,115400,440602800,8840,8840,8840,8840,20
|
|
20230707,115300,440426000,8840,8840,8840,8840,30
|
|
20230707,115200,440160800,8830,8840,8840,8830,21
|
|
20230707,115100,439975190,8830,8830,8830,8830,260
|
|
20230707,115000,437679390,8840,8830,8840,8830,48
|
|
20230707,114900,437255320,8840,8840,8840,8840,0
|
|
20230707,114800,437255320,8840,8830,8840,8830,20
|
|
20230707,114700,437078530,8830,8830,8830,8830,24
|
|
20230707,114600,436866610,8840,8840,8840,8840,17
|
|
20230707,114500,436716330,8830,8840,8840,8830,50
|
|
20230707,114400,436274620,8840,8840,8840,8840,1
|
|
20230707,114300,436265780,8840,8840,8840,8840,17
|
|
20230707,114200,436115500,8840,8840,8840,8840,0
|
|
20230707,114100,436115500,8840,8840,8840,8840,17
|
|
20230707,114000,435965220,8830,8830,8830,8830,1
|
|
20230707,113900,435956390,8840,8840,8840,8840,21
|
|
20230707,113800,435770750,8840,8840,8840,8840,1
|
|
20230707,113700,435761910,8840,8840,8840,8840,31
|
|
20230707,113600,435487870,8840,8830,8840,8830,112
|
|
20230707,113500,434498700,8830,8830,8830,8830,0
|
|
20230707,113400,434498700,8830,8830,8830,8830,34
|
|
20230707,113300,434198480,8820,8820,8820,8820,200
|
|
20230707,113200,432434480,8820,8830,8830,8820,26
|
|
20230707,113100,432204910,8830,8830,8830,8830,0
|
|
20230707,113000,432204910,8830,8830,8830,8830,42
|
|
20230707,112900,431834050,8840,8840,8840,8840,271
|
|
20230707,112800,429438410,8840,8840,8840,8840,16
|
|
20230707,112700,429296970,8840,8840,8840,8830,351
|
|
20230707,112600,426194600,8830,8830,8840,8830,200
|
|
20230707,112500,424428590,8830,8820,8830,8820,2
|
|
20230707,112400,424410940,8810,8810,8810,8810,11
|
|
20230707,112300,424314030,8810,8820,8820,8810,282
|
|
20230707,112200,421826830,8800,8810,8810,8800,274
|
|
20230707,112100,419413230,8810,8810,8810,8810,22
|
|
20230707,112000,419219410,8810,8800,8810,8800,19
|
|
20230707,111900,419052200,8810,8810,8810,8790,537
|
|
20230707,111800,414331230,8810,8800,8810,8800,1063
|
|
20230707,111700,404973380,8800,8790,8800,8790,2
|
|
20230707,111600,404955790,8800,8800,8800,8800,16
|
|
20230707,111500,404814990,8800,8790,8800,8790,13
|
|
20230707,111400,404700650,8800,8800,8800,8790,1562
|
|
20230707,111300,390970430,8800,8800,8800,8800,102
|
|
20230707,111200,390072830,8800,8800,8800,8800,64
|
|
20230707,111100,389509630,8800,8800,8800,8790,135
|
|
20230707,111000,388322790,8800,8800,8800,8800,244
|
|
20230707,110900,386175590,8800,8800,8800,8790,310
|
|
20230707,110800,383447600,8790,8790,8790,8790,20
|
|
20230707,110700,383271800,8800,8810,8810,8800,1251
|
|
20230707,110600,372261620,8810,8810,8810,8810,150
|
|
20230707,110500,370940120,8810,8810,8810,8810,21
|
|
20230707,110400,370755110,8800,8810,8810,8800,598
|
|
20230707,110300,365492580,8820,8810,8820,8810,24
|
|
20230707,110200,365280940,8810,8810,8820,8810,262
|
|
20230707,110100,362972420,8820,8810,8820,8810,9
|
|
20230707,110000,362893080,8800,8810,8810,8800,600
|
|
20230707,105900,357610570,8820,8820,8820,8820,477
|
|
20230707,105800,353403430,8820,8820,8820,8820,75
|
|
20230707,105700,352741930,8820,8820,8820,8820,1
|
|
20230707,105600,352733110,8810,8810,8810,8810,95
|
|
20230707,105500,351896160,8810,8810,8810,8810,93
|
|
20230707,105400,351076830,8820,8810,8820,8810,22
|
|
20230707,105300,350882810,8820,8820,8820,8820,17
|
|
20230707,105200,350732870,8820,8820,8820,8820,1
|
|
20230707,105100,350724050,8810,8820,8820,8810,155
|
|
20230707,105000,349357950,8820,8820,8820,8810,31
|
|
20230707,104900,349084630,8800,8800,8810,8800,103
|
|
20230707,104800,348178080,8800,8810,8810,8800,770
|
|
20230707,104700,341395080,8820,8810,8820,8810,31
|
|
20230707,104600,341121760,8820,8820,8820,8800,1879
|
|
20230707,104500,324574560,8820,8820,8820,8820,0
|
|
20230707,104400,324574560,8820,8820,8820,8820,121
|
|
20230707,104300,323507340,8820,8830,8830,8820,332
|
|
20230707,104200,320578100,8830,8830,8830,8830,16
|
|
20230707,104100,320436820,8830,8830,8830,8830,56
|
|
20230707,104000,319942340,8830,8830,8830,8830,27
|
|
20230707,103900,319703930,8830,8830,8830,8830,0
|
|
20230707,103800,319703930,8830,8820,8840,8820,92
|
|
20230707,103700,318892260,8840,8830,8840,8820,109
|
|
20230707,103600,317930640,8830,8830,8830,8830,0
|
|
20230707,103500,317930640,8830,8840,8840,8830,668
|
|
20230707,103400,312029700,8840,8830,8840,8830,481
|
|
20230707,103300,307781250,8840,8840,8840,8840,19
|
|
20230707,103200,307613290,8830,8820,8830,8820,247
|
|
20230707,103100,305433150,8820,8820,8820,8810,24
|
|
20230707,103000,305221480,8810,8810,8810,8810,233
|
|
20230707,102900,303168750,8810,8800,8810,8800,265
|
|
20230707,102800,300834700,8800,8810,8810,8800,93
|
|
20230707,102700,300015860,8810,8810,8810,8810,64
|
|
20230707,102600,299452020,8810,8800,8810,8800,108
|
|
20230707,102500,298500740,8800,8820,8820,8800,837
|
|
20230707,102400,291125980,8820,8820,8820,8820,72
|
|
20230707,102300,290490940,8820,8820,8820,8820,15
|
|
20230707,102200,290358640,8830,8830,8830,8830,1
|
|
20230707,102100,290349810,8830,8820,8830,8820,118
|
|
20230707,102000,289308040,8810,8820,8820,8810,190
|
|
20230707,101900,287634100,8820,8840,8840,8820,1098
|
|
20230707,101800,277942640,8840,8840,8840,8840,0
|
|
20230707,101700,277942640,8840,8840,8840,8840,29
|
|
20230707,101600,277686280,8840,8840,8840,8840,0
|
|
20230707,101500,277686280,8840,8840,8850,8840,172
|
|
20230707,101400,276165600,8840,8840,8840,8840,327
|
|
20230707,101300,273274920,8840,8840,8840,8840,876
|
|
20230707,101200,265531080,8850,8850,8850,8850,25
|
|
20230707,101100,265309830,8850,8850,8850,8850,1
|
|
20230707,101000,265300980,8840,8850,8850,8840,54
|
|
20230707,100900,264823260,8850,8840,8850,8840,130
|
|
20230707,100800,263673960,8840,8830,8840,8830,353
|
|
20230707,100700,260553450,8840,8840,8840,8840,70
|
|
20230707,100600,259934650,8840,8840,8850,8840,74
|
|
20230707,100500,259280470,8840,8840,8840,8840,0
|
|
20230707,100400,259280470,8840,8840,8840,8830,137
|
|
20230707,100300,258070480,8840,8840,8840,8840,31
|
|
20230707,100200,257796440,8840,8820,8840,8820,112
|
|
20230707,100100,256808580,8820,8840,8840,8820,900
|
|
20230707,100000,248867950,8850,8850,8850,8850,335
|
|
20230707,095900,245903200,8860,8860,8860,8860,20
|
|
20230707,095800,245726000,8860,8860,8860,8860,0
|
|
20230707,095700,245726000,8860,8860,8860,8860,17
|
|
20230707,095600,245575380,8850,8850,8850,8850,0
|
|
20230707,095500,245575380,8850,8850,8850,8850,0
|
|
20230707,095400,245575380,8850,8850,8860,8850,29
|
|
20230707,095300,245318720,8860,8850,8860,8850,51
|
|
20230707,095200,244867360,8850,8840,8850,8840,401
|
|
20230707,095100,241322280,8840,8860,8860,8840,1481
|
|
20230707,095000,228220620,8860,8860,8870,8860,461
|
|
20230707,094900,224133120,8860,8860,8860,8860,16
|
|
20230707,094800,223991360,8850,8850,8850,8850,18
|
|
20230707,094700,223832060,8860,8860,8860,8860,1
|
|
20230707,094600,223823200,8830,8840,8840,8830,1011
|
|
20230707,094500,214892560,8840,8860,8870,8840,156
|
|
20230707,094400,213512550,8850,8850,8850,8850,150
|
|
20230707,094300,212185050,8850,8850,8850,8840,849
|
|
20230707,094200,204678640,8850,8860,8860,8850,976
|
|
20230707,094100,196039000,8870,8870,8870,8870,357
|
|
20230707,094000,192872410,8870,8880,8880,8870,125
|
|
20230707,093900,191762660,8880,8880,8880,8880,221
|
|
20230707,093800,189800180,8880,8880,8880,8880,243
|
|
20230707,093700,187642340,8880,8880,8880,8880,5
|
|
20230707,093600,187597940,8870,8860,8870,8860,799
|
|
20230707,093500,180514050,8860,8860,8860,8860,55
|
|
20230707,093400,180026750,8860,8870,8870,8860,49
|
|
20230707,093300,179592430,8870,8870,8870,8860,402
|
|
20230707,093200,176030230,8870,8870,8880,8870,883
|
|
20230707,093100,168197810,8870,8870,8870,8870,87
|
|
20230707,093000,167426120,8870,8870,8870,8870,622
|
|
20230707,092900,161908980,8870,8880,8880,8870,1035
|
|
20230707,092800,152728330,8880,8880,8880,8880,5
|
|
20230707,092700,152683930,8880,8880,8880,8880,550
|
|
20230707,092600,147799930,8870,8880,8890,8870,683
|
|
20230707,092500,141736110,8860,8840,8860,8840,248
|
|
20230707,092400,139541830,8840,8840,8840,8840,300
|
|
20230707,092300,136889830,8830,8820,8830,8820,9
|
|
20230707,092200,136810370,8830,8840,8840,8830,1712
|
|
20230707,092100,121689680,8850,8850,8850,8850,229
|
|
20230707,092000,119663030,8860,8870,8870,8860,452
|
|
20230707,091900,115656950,8870,8880,8880,8870,232
|
|
20230707,091800,113597090,8880,8880,8890,8880,392
|
|
20230707,091700,110115910,8880,8880,8880,8880,50
|
|
20230707,091600,109671910,8880,8880,8880,8860,581
|
|
20230707,091500,104523850,8880,8880,8880,8860,422
|
|
20230707,091400,100784090,8870,8880,8890,8870,3387
|
|
20230707,091300,70732670,8890,8890,8900,8880,74
|
|
20230707,091200,70075200,8900,8880,8900,8870,375
|
|
20230707,091100,66746800,8900,8900,8900,8900,1
|
|
20230707,091000,66737900,8870,8880,8910,8870,1246
|
|
20230707,090900,55652220,8900,8880,8900,8880,575
|
|
20230707,090800,50543140,8880,8880,8880,8880,119
|
|
20230707,090700,49486420,8870,8880,8880,8870,260
|
|
20230707,090600,47178620,8880,8890,8890,8880,203
|
|
20230707,090500,45375000,8890,8890,8890,8890,14
|
|
20230707,090400,45250540,8900,8930,8930,8860,456
|
|
20230707,090300,41192810,8930,8940,8940,8900,74
|
|
20230707,090200,40532520,8830,8850,9000,8830,813
|
|
20230707,090100,33323940,8800,8800,8800,8800,620
|
|
20230707,090000,27867940,8790,8780,8790,8770,3174
|