655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,195200,760204140,8750,8750,8750,8750,673
|
|
20230704,195100,760204140,8750,8750,8750,8750,0
|
|
20230704,195000,760204140,8750,8750,8750,8750,0
|
|
20230704,194900,760204140,8750,8750,8750,8750,0
|
|
20230704,194800,760204140,8750,8750,8750,8750,0
|
|
20230704,194700,760204140,8750,8750,8750,8750,0
|
|
20230704,194600,760204140,8750,8750,8750,8750,0
|
|
20230704,194500,760204140,8750,8750,8750,8750,0
|
|
20230704,194400,760204140,8750,8750,8750,8750,0
|
|
20230704,194300,760204140,8750,8750,8750,8750,0
|
|
20230704,194200,760204140,8750,8750,8750,8750,0
|
|
20230704,194100,760204140,8750,8750,8750,8750,0
|
|
20230704,194000,760204140,8750,8750,8750,8750,0
|
|
20230704,193900,760204140,8750,8750,8750,8750,0
|
|
20230704,193800,760204140,8750,8750,8750,8750,0
|
|
20230704,193700,760204140,8750,8750,8750,8750,0
|
|
20230704,193600,760204140,8750,8750,8750,8750,0
|
|
20230704,193500,760204140,8750,8750,8750,8750,0
|
|
20230704,193400,760204140,8750,8750,8750,8750,0
|
|
20230704,193300,760204140,8750,8750,8750,8750,0
|
|
20230704,193200,760204140,8750,8750,8750,8750,0
|
|
20230704,193100,760204140,8750,8750,8750,8750,0
|
|
20230704,193000,760204140,8750,8750,8750,8750,0
|
|
20230704,192900,760204140,8750,8750,8750,8750,0
|
|
20230704,192800,760204140,8750,8750,8750,8750,0
|
|
20230704,192700,760204140,8750,8750,8750,8750,0
|
|
20230704,192600,760204140,8750,8750,8750,8750,0
|
|
20230704,192500,760204140,8750,8750,8750,8750,0
|
|
20230704,192400,760204140,8750,8750,8750,8750,0
|
|
20230704,192300,760204140,8750,8750,8750,8750,0
|
|
20230704,192200,760204140,8750,8750,8750,8750,673
|
|
20230704,192100,760204140,8750,8750,8750,8750,0
|
|
20230704,192000,760204140,8750,8750,8750,8750,0
|
|
20230704,191900,760204140,8750,8750,8750,8750,0
|
|
20230704,191800,760204140,8750,8750,8750,8750,0
|
|
20230704,191700,760204140,8750,8750,8750,8750,0
|
|
20230704,191600,760204140,8750,8750,8750,8750,0
|
|
20230704,191500,760204140,8750,8750,8750,8750,0
|
|
20230704,191400,760204140,8750,8750,8750,8750,0
|
|
20230704,191300,760204140,8750,8750,8750,8750,0
|
|
20230704,191200,760204140,8750,8750,8750,8750,0
|
|
20230704,191100,760204140,8750,8750,8750,8750,0
|
|
20230704,191000,760204140,8750,8750,8750,8750,0
|
|
20230704,190900,760204140,8750,8750,8750,8750,0
|
|
20230704,190800,760204140,8750,8750,8750,8750,0
|
|
20230704,190700,760204140,8750,8750,8750,8750,0
|
|
20230704,190600,760204140,8750,8750,8750,8750,0
|
|
20230704,190500,760204140,8750,8750,8750,8750,0
|
|
20230704,190400,760204140,8750,8750,8750,8750,0
|
|
20230704,190300,760204140,8750,8750,8750,8750,0
|
|
20230704,190200,760204140,8750,8750,8750,8750,0
|
|
20230704,190100,760204140,8750,8750,8750,8750,0
|
|
20230704,190000,760204140,8750,8750,8750,8750,0
|
|
20230704,185900,760204140,8750,8750,8750,8750,0
|
|
20230704,185800,760204140,8750,8750,8750,8750,0
|
|
20230704,185700,760204140,8750,8750,8750,8750,0
|
|
20230704,185600,760204140,8750,8750,8750,8750,0
|
|
20230704,185500,760204140,8750,8750,8750,8750,0
|
|
20230704,185400,760204140,8750,8750,8750,8750,0
|
|
20230704,185300,760204140,8750,8750,8750,8750,0
|
|
20230704,185200,760204140,8750,8750,8750,8750,673
|
|
20230704,185100,760204140,8750,8750,8750,8750,0
|
|
20230704,185000,760204140,8750,8750,8750,8750,0
|
|
20230704,184900,760204140,8750,8750,8750,8750,0
|
|
20230704,184800,760204140,8750,8750,8750,8750,0
|
|
20230704,184700,760204140,8750,8750,8750,8750,0
|
|
20230704,184600,760204140,8750,8750,8750,8750,0
|
|
20230704,184500,760204140,8750,8750,8750,8750,0
|
|
20230704,184400,760204140,8750,8750,8750,8750,0
|
|
20230704,184300,760204140,8750,8750,8750,8750,0
|
|
20230704,184200,760204140,8750,8750,8750,8750,0
|
|
20230704,184100,760204140,8750,8750,8750,8750,0
|
|
20230704,184000,760204140,8750,8750,8750,8750,0
|
|
20230704,183900,760204140,8750,8750,8750,8750,0
|
|
20230704,183800,760204140,8750,8750,8750,8750,0
|
|
20230704,183700,760204140,8750,8750,8750,8750,0
|
|
20230704,183600,760204140,8750,8750,8750,8750,0
|
|
20230704,183500,760204140,8750,8750,8750,8750,0
|
|
20230704,183400,760204140,8750,8750,8750,8750,0
|
|
20230704,183300,760204140,8750,8750,8750,8750,0
|
|
20230704,183200,760204140,8750,8750,8750,8750,0
|
|
20230704,183100,760204140,8750,8750,8750,8750,0
|
|
20230704,183000,760204140,8750,8750,8750,8750,0
|
|
20230704,182900,760204140,8750,8750,8750,8750,0
|
|
20230704,182800,760204140,8750,8750,8750,8750,0
|
|
20230704,182700,760204140,8750,8750,8750,8750,0
|
|
20230704,182600,760204140,8750,8750,8750,8750,0
|
|
20230704,182500,760204140,8750,8750,8750,8750,0
|
|
20230704,182400,760204140,8750,8750,8750,8750,0
|
|
20230704,182300,760204140,8750,8750,8750,8750,0
|
|
20230704,182200,760204140,8750,8750,8750,8750,673
|
|
20230704,182100,760204140,8750,8750,8750,8750,0
|
|
20230704,182000,760204140,8750,8750,8750,8750,0
|
|
20230704,181900,760204140,8750,8750,8750,8750,0
|
|
20230704,181800,760204140,8750,8750,8750,8750,0
|
|
20230704,181700,760204140,8750,8750,8750,8750,0
|
|
20230704,181600,760204140,8750,8750,8750,8750,0
|
|
20230704,181500,760204140,8750,8750,8750,8750,0
|
|
20230704,181400,760204140,8750,8750,8750,8750,0
|
|
20230704,181300,760204140,8750,8750,8750,8750,0
|
|
20230704,181200,760204140,8750,8750,8750,8750,0
|
|
20230704,181100,760204140,8750,8750,8750,8750,0
|
|
20230704,181000,760204140,8750,8750,8750,8750,0
|
|
20230704,180900,760204140,8750,8750,8750,8750,0
|
|
20230704,180800,760204140,8750,8750,8750,8750,0
|
|
20230704,180700,760204140,8750,8750,8750,8750,0
|
|
20230704,180600,760204140,8750,8750,8750,8750,0
|
|
20230704,180500,760204140,8750,8750,8750,8750,0
|
|
20230704,180400,760204140,8750,8750,8750,8750,0
|
|
20230704,180300,760204140,8750,8750,8750,8750,0
|
|
20230704,180200,760204140,8750,8750,8750,8750,0
|
|
20230704,180100,760204140,8750,8750,8750,8750,0
|
|
20230704,180000,760204140,8750,8750,8750,8750,0
|
|
20230704,175900,760204140,8750,8750,8750,8750,0
|
|
20230704,175800,760204140,8750,8750,8750,8750,0
|
|
20230704,175700,760204140,8750,8750,8750,8750,0
|
|
20230704,175600,760204140,8750,8750,8750,8750,0
|
|
20230704,175500,760204140,8750,8750,8750,8750,0
|
|
20230704,175400,760204140,8750,8750,8750,8750,0
|
|
20230704,175300,760204140,8750,8750,8750,8750,0
|
|
20230704,175200,760204140,8750,8750,8750,8750,673
|
|
20230704,175100,760204140,8750,8750,8750,8750,0
|
|
20230704,175000,760204140,8750,8750,8750,8750,0
|
|
20230704,174900,760204140,8750,8750,8750,8750,0
|
|
20230704,174800,760204140,8750,8750,8750,8750,0
|
|
20230704,174700,760204140,8750,8750,8750,8750,0
|
|
20230704,174600,760204140,8750,8750,8750,8750,0
|
|
20230704,174500,760204140,8750,8750,8750,8750,0
|
|
20230704,174400,760204140,8750,8750,8750,8750,0
|
|
20230704,174300,760204140,8750,8750,8750,8750,0
|
|
20230704,174200,760204140,8750,8750,8750,8750,0
|
|
20230704,174100,760204140,8750,8750,8750,8750,0
|
|
20230704,174000,760204140,8750,8750,8750,8750,0
|
|
20230704,173900,760204140,8750,8750,8750,8750,0
|
|
20230704,173800,760204140,8750,8750,8750,8750,0
|
|
20230704,173700,760204140,8750,8750,8750,8750,0
|
|
20230704,173600,760204140,8750,8750,8750,8750,0
|
|
20230704,173500,760204140,8750,8750,8750,8750,0
|
|
20230704,173400,760204140,8750,8750,8750,8750,0
|
|
20230704,173300,760204140,8750,8750,8750,8750,0
|
|
20230704,173200,760204140,8750,8750,8750,8750,0
|
|
20230704,173100,760204140,8750,8750,8750,8750,0
|
|
20230704,173000,760204140,8750,8750,8750,8750,0
|
|
20230704,172900,760204140,8750,8750,8750,8750,0
|
|
20230704,172800,760204140,8750,8750,8750,8750,0
|
|
20230704,172700,760204140,8750,8750,8750,8750,0
|
|
20230704,172600,760204140,8750,8750,8750,8750,0
|
|
20230704,172500,760204140,8750,8750,8750,8750,0
|
|
20230704,172400,760204140,8750,8750,8750,8750,0
|
|
20230704,172300,760204140,8750,8750,8750,8750,0
|
|
20230704,172200,760204140,8750,8750,8750,8750,673
|
|
20230704,172100,760204140,8750,8750,8750,8750,0
|
|
20230704,172000,760204140,8750,8750,8750,8750,0
|
|
20230704,171900,760204140,8750,8750,8750,8750,0
|
|
20230704,171800,760204140,8750,8750,8750,8750,0
|
|
20230704,171700,760204140,8750,8750,8750,8750,0
|
|
20230704,171600,760204140,8750,8750,8750,8750,0
|
|
20230704,171500,760204140,8750,8750,8750,8750,0
|
|
20230704,171400,760204140,8750,8750,8750,8750,0
|
|
20230704,171300,760204140,8750,8750,8750,8750,0
|
|
20230704,171200,760204140,8750,8750,8750,8750,0
|
|
20230704,171100,760204140,8750,8750,8750,8750,0
|
|
20230704,171000,760204140,8750,8750,8750,8750,0
|
|
20230704,170900,760204140,8750,8750,8750,8750,0
|
|
20230704,170800,760204140,8750,8750,8750,8750,0
|
|
20230704,170700,760204140,8750,8750,8750,8750,0
|
|
20230704,170600,760204140,8750,8750,8750,8750,0
|
|
20230704,170500,760204140,8750,8750,8750,8750,0
|
|
20230704,170400,760204140,8750,8750,8750,8750,0
|
|
20230704,170300,760204140,8750,8750,8750,8750,0
|
|
20230704,170200,760204140,8750,8750,8750,8750,0
|
|
20230704,170100,760204140,8750,8750,8750,8750,0
|
|
20230704,170000,760204140,8750,8750,8750,8750,0
|
|
20230704,165900,760204140,8750,8750,8750,8750,0
|
|
20230704,165800,760204140,8750,8750,8750,8750,0
|
|
20230704,165700,760204140,8750,8750,8750,8750,0
|
|
20230704,165600,760204140,8750,8750,8750,8750,0
|
|
20230704,165500,760204140,8750,8750,8750,8750,0
|
|
20230704,165400,760204140,8750,8750,8750,8750,0
|
|
20230704,165300,760204140,8750,8750,8750,8750,0
|
|
20230704,165200,760204140,8750,8750,8750,8750,673
|
|
20230704,165100,760204140,8750,8750,8750,8750,0
|
|
20230704,165000,760204140,8750,8750,8750,8750,0
|
|
20230704,164900,760204140,8750,8750,8750,8750,0
|
|
20230704,164800,760204140,8750,8750,8750,8750,0
|
|
20230704,164700,760204140,8750,8750,8750,8750,0
|
|
20230704,164600,760204140,8750,8750,8750,8750,0
|
|
20230704,164500,760204140,8750,8750,8750,8750,0
|
|
20230704,164400,760204140,8750,8750,8750,8750,0
|
|
20230704,164300,760204140,8750,8750,8750,8750,0
|
|
20230704,164200,760204140,8750,8750,8750,8750,0
|
|
20230704,164100,760204140,8750,8750,8750,8750,0
|
|
20230704,164000,760204140,8750,8750,8750,8750,0
|
|
20230704,163900,760204140,8750,8750,8750,8750,0
|
|
20230704,163800,760204140,8750,8750,8750,8750,0
|
|
20230704,163700,760204140,8750,8750,8750,8750,0
|
|
20230704,163600,760204140,8750,8750,8750,8750,0
|
|
20230704,163500,760204140,8750,8750,8750,8750,0
|
|
20230704,163400,760204140,8750,8750,8750,8750,0
|
|
20230704,163300,760204140,8750,8750,8750,8750,0
|
|
20230704,163200,760204140,8750,8750,8750,8750,0
|
|
20230704,163100,760204140,8750,8750,8750,8750,0
|
|
20230704,163000,760204140,8750,8750,8750,8750,0
|
|
20230704,162900,760204140,8750,8750,8750,8750,0
|
|
20230704,162800,760204140,8750,8750,8750,8750,0
|
|
20230704,162700,760204140,8750,8750,8750,8750,0
|
|
20230704,162600,760204140,8750,8750,8750,8750,0
|
|
20230704,162500,760204140,8750,8750,8750,8750,0
|
|
20230704,162400,760204140,8750,8750,8750,8750,0
|
|
20230704,162300,760204140,8750,8750,8750,8750,0
|
|
20230704,162200,760204140,8750,8750,8750,8750,673
|
|
20230704,162100,760204140,8750,8750,8750,8750,0
|
|
20230704,162000,760204140,8750,8750,8750,8750,0
|
|
20230704,161900,760204140,8750,8750,8750,8750,0
|
|
20230704,161800,760204140,8750,8750,8750,8750,0
|
|
20230704,161700,760204140,8750,8750,8750,8750,0
|
|
20230704,161600,760204140,8750,8750,8750,8750,0
|
|
20230704,161500,760204140,8750,8750,8750,8750,0
|
|
20230704,161400,760204140,8750,8750,8750,8750,0
|
|
20230704,161300,760204140,8750,8750,8750,8750,0
|
|
20230704,161200,760204140,8750,8750,8750,8750,0
|
|
20230704,161100,760204140,8750,8750,8750,8750,0
|
|
20230704,161000,760204140,8750,8750,8750,8750,0
|
|
20230704,160900,760204140,8750,8750,8750,8750,0
|
|
20230704,160800,760204140,8750,8750,8750,8750,0
|
|
20230704,160700,760204140,8750,8750,8750,8750,0
|
|
20230704,160600,760204140,8750,8750,8750,8750,0
|
|
20230704,160500,760204140,8750,8750,8750,8750,0
|
|
20230704,160400,760204140,8750,8750,8750,8750,0
|
|
20230704,160300,760204140,8750,8750,8750,8750,0
|
|
20230704,160200,760204140,8750,8750,8750,8750,0
|
|
20230704,160100,760204140,8750,8750,8750,8750,0
|
|
20230704,160000,760204140,8750,8750,8750,8750,0
|
|
20230704,155900,760204140,8750,8750,8750,8750,0
|
|
20230704,155800,760204140,8750,8750,8750,8750,0
|
|
20230704,155700,760204140,8750,8750,8750,8750,0
|
|
20230704,155600,760204140,8750,8750,8750,8750,0
|
|
20230704,155500,760204140,8750,8750,8750,8750,0
|
|
20230704,155400,760204140,8750,8750,8750,8750,0
|
|
20230704,155300,760204140,8750,8750,8750,8750,0
|
|
20230704,155200,760204140,8750,8750,8750,8750,673
|
|
20230704,155100,760204140,8750,8750,8750,8750,0
|
|
20230704,155000,760204140,8750,8750,8750,8750,0
|
|
20230704,154900,760204140,8750,8750,8750,8750,0
|
|
20230704,154800,760204140,8750,8750,8750,8750,0
|
|
20230704,154700,760204140,8750,8750,8750,8750,0
|
|
20230704,154600,760204140,8750,8750,8750,8750,0
|
|
20230704,154500,760204140,8750,8750,8750,8750,0
|
|
20230704,154400,760204140,8750,8750,8750,8750,0
|
|
20230704,154300,760204140,8750,8750,8750,8750,0
|
|
20230704,154200,760204140,8750,8750,8750,8750,0
|
|
20230704,154100,760204140,8750,8750,8750,8750,0
|
|
20230704,154000,760204140,8750,8750,8750,8750,0
|
|
20230704,153900,760204140,8750,8750,8750,8750,0
|
|
20230704,153800,760204140,8750,8750,8750,8750,0
|
|
20230704,153700,760204140,8750,8750,8750,8750,0
|
|
20230704,153600,760204140,8750,8750,8750,8750,0
|
|
20230704,153500,760204140,8750,8750,8750,8750,0
|
|
20230704,153400,760204140,8750,8750,8750,8750,0
|
|
20230704,153300,760204140,8750,8750,8750,8750,0
|
|
20230704,153200,760204140,8750,8750,8750,8750,0
|
|
20230704,153100,760204140,8750,8750,8750,8750,0
|
|
20230704,153000,760204140,8750,8750,8750,8750,673
|
|
20230704,152900,754315390,8770,8770,8770,8770,0
|
|
20230704,152800,754315390,8770,8770,8770,8770,0
|
|
20230704,152700,754315390,8770,8770,8770,8770,0
|
|
20230704,152600,754315390,8770,8770,8770,8770,0
|
|
20230704,152500,754315390,8770,8770,8770,8770,0
|
|
20230704,152400,754315390,8770,8770,8770,8770,0
|
|
20230704,152300,754315390,8770,8770,8770,8770,0
|
|
20230704,152200,754315390,8770,8770,8770,8770,0
|
|
20230704,152100,754315390,8770,8770,8770,8770,0
|
|
20230704,152000,754315390,8770,8770,8770,8770,0
|
|
20230704,151900,754315390,8770,8750,8770,8750,610
|
|
20230704,151800,748966350,8770,8760,8770,8760,313
|
|
20230704,151700,746222590,8760,8760,8760,8760,62
|
|
20230704,151600,745679470,8770,8770,8770,8770,3
|
|
20230704,151500,745653160,8770,8770,8770,8770,25
|
|
20230704,151400,745433910,8750,8750,8750,8750,50
|
|
20230704,151300,744996410,8750,8750,8750,8750,160
|
|
20230704,151200,743596410,8770,8770,8770,8770,191
|
|
20230704,151100,741921340,8770,8760,8770,8760,200
|
|
20230704,151000,740168070,8770,8770,8770,8770,0
|
|
20230704,150900,740168070,8770,8770,8770,8770,2
|
|
20230704,150800,740150530,8770,8770,8770,8770,9
|
|
20230704,150700,740071600,8770,8770,8770,8770,6
|
|
20230704,150600,740018980,8770,8770,8770,8770,14
|
|
20230704,150500,739896200,8770,8770,8770,8740,1038
|
|
20230704,150400,730812960,8770,8760,8770,8760,406
|
|
20230704,150300,727256250,8760,8760,8760,8760,37
|
|
20230704,150200,726932130,8750,8760,8760,8750,24
|
|
20230704,150100,726721940,8760,8770,8770,8740,1960
|
|
20230704,150000,709564370,8770,8750,8770,8750,32
|
|
20230704,145900,709283750,8770,8760,8770,8760,190
|
|
20230704,145800,707619260,8760,8760,8770,8760,495
|
|
20230704,145700,703282780,8770,8770,8770,8770,19
|
|
20230704,145600,703116150,8770,8770,8770,8770,19
|
|
20230704,145500,702949520,8760,8770,8770,8760,29
|
|
20230704,145400,702695200,8760,8770,8770,8760,18
|
|
20230704,145300,702537360,8770,8760,8770,8760,667
|
|
20230704,145200,696694210,8760,8760,8760,8760,0
|
|
20230704,145100,696694210,8760,8760,8760,8760,26
|
|
20230704,145000,696466450,8760,8760,8760,8760,29
|
|
20230704,144900,696212410,8760,8760,8760,8750,1327
|
|
20230704,144800,684590890,8770,8770,8770,8770,16
|
|
20230704,144700,684450570,8770,8770,8770,8770,27
|
|
20230704,144600,684213780,8770,8770,8770,8770,30
|
|
20230704,144500,683950680,8770,8770,8770,8770,132
|
|
20230704,144400,682793040,8760,8760,8770,8750,899
|
|
20230704,144300,674924370,8760,8760,8770,8760,1505
|
|
20230704,144200,661740560,8770,8770,8770,8760,166
|
|
20230704,144100,660285940,8770,8770,8770,8770,0
|
|
20230704,144000,660285940,8770,8760,8770,8760,24
|
|
20230704,143900,660075490,8770,8760,8770,8760,128
|
|
20230704,143800,658954020,8770,8770,8770,8770,76
|
|
20230704,143700,658287500,8770,8760,8770,8760,913
|
|
20230704,143600,650289360,8760,8760,8760,8760,21
|
|
20230704,143500,650105400,8760,8760,8760,8760,18
|
|
20230704,143400,649947720,8750,8760,8760,8750,347
|
|
20230704,143300,646908160,8760,8770,8770,8760,23
|
|
20230704,143200,646706470,8770,8770,8770,8770,26
|
|
20230704,143100,646478450,8760,8760,8760,8760,0
|
|
20230704,143000,646478450,8760,8760,8760,8750,553
|
|
20230704,142900,641638150,8780,8780,8780,8780,24
|
|
20230704,142800,641427430,8780,8780,8780,8780,23
|
|
20230704,142700,641225490,8780,8780,8780,8780,24
|
|
20230704,142600,641014770,8770,8780,8780,8770,24
|
|
20230704,142500,640804070,8780,8770,8780,8770,1327
|
|
20230704,142400,629165900,8770,8790,8790,8770,121
|
|
20230704,142300,628104210,8790,8790,8790,8790,24
|
|
20230704,142200,627893250,8790,8790,8790,8790,24
|
|
20230704,142100,627682290,8770,8790,8790,8770,105
|
|
20230704,142000,626760940,8780,8790,8790,8780,23
|
|
20230704,141900,626558780,8790,8790,8790,8790,0
|
|
20230704,141800,626558780,8790,8790,8790,8790,19
|
|
20230704,141700,626391770,8800,8790,8800,8780,193
|
|
20230704,141600,624696790,8800,8790,8800,8790,1136
|
|
20230704,141500,614711080,8790,8790,8790,8790,16
|
|
20230704,141400,614570440,8790,8790,8790,8790,23
|
|
20230704,141300,614368270,8790,8790,8790,8790,28
|
|
20230704,141200,614122150,8790,8790,8790,8790,15
|
|
20230704,141100,613990300,8790,8790,8790,8790,22
|
|
20230704,141000,613796920,8790,8800,8800,8790,83
|
|
20230704,140900,613067090,8800,8800,8800,8800,21
|
|
20230704,140800,612882290,8800,8800,8800,8800,18
|
|
20230704,140700,612723890,8800,8800,8800,8800,0
|
|
20230704,140600,612723890,8800,8800,8800,8800,28
|
|
20230704,140500,612477490,8800,8800,8800,8800,20
|
|
20230704,140400,612301490,8800,8800,8800,8800,129
|
|
20230704,140300,611166290,8790,8790,8790,8790,269
|
|
20230704,140200,608801780,8780,8780,8780,8780,19
|
|
20230704,140100,608634960,8780,8770,8790,8770,236
|
|
20230704,140000,606562660,8790,8790,8790,8790,53
|
|
20230704,135900,606096790,8790,8790,8790,8790,23
|
|
20230704,135800,605894620,8790,8780,8790,8780,52
|
|
20230704,135700,605437970,8780,8780,8780,8780,20
|
|
20230704,135600,605262370,8780,8780,8780,8780,0
|
|
20230704,135500,605262370,8780,8770,8780,8750,133
|
|
20230704,135400,604097170,8780,8770,8780,8770,556
|
|
20230704,135300,599220810,8780,8770,8780,8770,722
|
|
20230704,135200,592888650,8780,8780,8780,8780,92
|
|
20230704,135100,592080890,8780,8780,8780,8780,20
|
|
20230704,135000,591905290,8780,8780,8780,8780,26
|
|
20230704,134900,591677010,8780,8780,8780,8780,17
|
|
20230704,134800,591527750,8780,8780,8780,8780,28
|
|
20230704,134700,591281910,8780,8780,8780,8780,13
|
|
20230704,134600,591167770,8760,8780,8780,8760,94
|
|
20230704,134500,590343770,8760,8760,8760,8760,0
|
|
20230704,134400,590343770,8760,8770,8780,8760,298
|
|
20230704,134300,587731850,8780,8780,8780,8780,15
|
|
20230704,134200,587600150,8780,8780,8780,8780,33
|
|
20230704,134100,587310410,8780,8780,8780,8780,13
|
|
20230704,134000,587196270,8780,8770,8780,8770,37
|
|
20230704,133900,586871480,8760,8780,8780,8760,30
|
|
20230704,133800,586608320,8760,8780,8780,8760,993
|
|
20230704,133700,577902340,8780,8790,8790,8780,130
|
|
20230704,133600,576760760,8790,8790,8790,8780,572
|
|
20230704,133500,571738380,8790,8790,8790,8790,0
|
|
20230704,133400,571738380,8790,8790,8790,8790,25
|
|
20230704,133300,571518630,8790,8790,8790,8790,46
|
|
20230704,133200,571114290,8790,8790,8790,8780,288
|
|
20230704,133100,568583770,8790,8800,8800,8790,128
|
|
20230704,133000,567458370,8800,8800,8800,8800,27
|
|
20230704,132900,567220770,8800,8800,8800,8800,22
|
|
20230704,132800,567027170,8800,8800,8800,8800,19
|
|
20230704,132700,566859970,8800,8800,8800,8800,43
|
|
20230704,132600,566481570,8810,8790,8810,8790,229
|
|
20230704,132500,564468320,8810,8800,8810,8800,22
|
|
20230704,132400,564274550,8800,8800,8800,8800,26
|
|
20230704,132300,564045750,8800,8810,8810,8800,20
|
|
20230704,132200,563869590,8810,8790,8810,8790,800
|
|
20230704,132100,556832270,8790,8790,8790,8790,26
|
|
20230704,132000,556603730,8790,8790,8790,8790,20
|
|
20230704,131900,556427930,8790,8790,8790,8790,28
|
|
20230704,131800,556181810,8790,8790,8790,8790,15
|
|
20230704,131700,556049960,8790,8780,8790,8780,81
|
|
20230704,131600,555338570,8790,8790,8790,8790,28
|
|
20230704,131500,555092450,8790,8800,8800,8790,106
|
|
20230704,131400,554160490,8800,8800,8800,8800,120
|
|
20230704,131300,553104490,8800,8800,8800,8800,0
|
|
20230704,131200,553104490,8800,8800,8800,8800,40
|
|
20230704,131100,552752490,8790,8790,8790,8790,8
|
|
20230704,131000,552682170,8790,8790,8790,8790,192
|
|
20230704,130900,550994490,8800,8800,8800,8800,18
|
|
20230704,130800,550836090,8800,8800,8800,8800,22
|
|
20230704,130700,550642490,8800,8800,8800,8800,148
|
|
20230704,130600,549340090,8800,8800,8800,8800,22
|
|
20230704,130500,549146490,8800,8800,8800,8800,19
|
|
20230704,130400,548979290,8800,8800,8800,8800,19
|
|
20230704,130300,548812090,8790,8790,8790,8790,1138
|
|
20230704,130200,538809070,8790,8790,8790,8790,27
|
|
20230704,130100,538571740,8790,8790,8790,8790,37
|
|
20230704,130000,538246510,8790,8800,8800,8790,117
|
|
20230704,125900,537217970,8800,8800,8800,8790,151
|
|
20230704,125800,535890100,8800,8790,8800,8790,1728
|
|
20230704,125700,520684970,8790,8790,8790,8790,586
|
|
20230704,125600,515534030,8790,8790,8790,8790,27
|
|
20230704,125500,515296700,8790,8790,8790,8790,21
|
|
20230704,125400,515112110,8790,8790,8790,8790,25
|
|
20230704,125300,514892360,8770,8770,8780,8770,1814
|
|
20230704,125200,498970390,8780,8770,8780,8770,283
|
|
20230704,125100,496488300,8770,8770,8770,8770,0
|
|
20230704,125000,496488300,8770,8770,8770,8770,20
|
|
20230704,124900,496312900,8770,8770,8770,8760,37
|
|
20230704,124800,495988480,8780,8780,8780,8780,27
|
|
20230704,124700,495751420,8770,8770,8770,8770,17
|
|
20230704,124600,495602330,8770,8770,8770,8770,20
|
|
20230704,124500,495426930,8780,8770,8780,8770,373
|
|
20230704,124400,492155500,8780,8780,8780,8770,108
|
|
20230704,124300,491208100,8790,8790,8790,8790,16
|
|
20230704,124200,491067460,8770,8770,8790,8770,192
|
|
20230704,124100,489381950,8770,8790,8790,8770,117
|
|
20230704,124000,488355490,8780,8790,8790,8780,29
|
|
20230704,123900,488100620,8780,8790,8790,8780,22
|
|
20230704,123800,487907310,8790,8790,8790,8790,5
|
|
20230704,123700,487863360,8800,8780,8800,8780,29
|
|
20230704,123600,487608260,8800,8800,8800,8800,36
|
|
20230704,123500,487291460,8800,8800,8800,8800,25
|
|
20230704,123400,487071460,8800,8800,8800,8800,18
|
|
20230704,123300,486913060,8800,8780,8800,8780,727
|
|
20230704,123200,480527020,8780,8780,8780,8780,22
|
|
20230704,123100,480333860,8780,8780,8780,8780,21
|
|
20230704,123000,480149480,8780,8770,8780,8770,28
|
|
20230704,122900,479903660,8760,8780,8780,8760,298
|
|
20230704,122800,477290170,8780,8780,8780,8780,20
|
|
20230704,122700,477114570,8780,8780,8780,8780,0
|
|
20230704,122600,477114570,8780,8780,8780,8780,23
|
|
20230704,122500,476912630,8780,8780,8780,8780,175
|
|
20230704,122400,475376130,8790,8780,8790,8780,34
|
|
20230704,122300,475077440,8790,8790,8790,8790,25
|
|
20230704,122200,474857690,8790,8790,8790,8790,23
|
|
20230704,122100,474655520,8790,8790,8790,8790,18
|
|
20230704,122000,474497300,8780,8790,8790,8780,25
|
|
20230704,121900,474277560,8790,8790,8790,8790,19
|
|
20230704,121800,474110550,8780,8780,8780,8780,28
|
|
20230704,121700,473864710,8780,8780,8780,8780,0
|
|
20230704,121600,473864710,8780,8780,8780,8780,45
|
|
20230704,121500,473469610,8780,8780,8780,8780,0
|
|
20230704,121400,473469610,8780,8780,8780,8780,18
|
|
20230704,121300,473311570,8770,8780,8780,8770,39
|
|
20230704,121200,472969350,8780,8780,8780,8780,24
|
|
20230704,121100,472758630,8780,8780,8780,8780,68
|
|
20230704,121000,472161590,8780,8780,8780,8780,22
|
|
20230704,120900,471968430,8780,8780,8780,8780,57
|
|
20230704,120800,471467970,8780,8780,8780,8780,15
|
|
20230704,120700,471336270,8780,8780,8780,8780,30
|
|
20230704,120600,471072870,8770,8780,8780,8770,75
|
|
20230704,120500,470414930,8780,8800,8800,8780,153
|
|
20230704,120400,469071150,8790,8790,8790,8790,0
|
|
20230704,120300,469071150,8790,8790,8790,8790,16
|
|
20230704,120200,468930510,8790,8790,8790,8790,25
|
|
20230704,120100,468710760,8790,8790,8790,8790,20
|
|
20230704,120000,468534960,8800,8790,8800,8790,44
|
|
20230704,115900,468147890,8790,8790,8790,8790,16
|
|
20230704,115800,468007250,8790,8790,8790,8790,25
|
|
20230704,115700,467787500,8790,8790,8790,8790,23
|
|
20230704,115600,467585330,8790,8790,8790,8790,20
|
|
20230704,115500,467409530,8790,8790,8790,8790,25
|
|
20230704,115400,467189780,8780,8790,8790,8780,44
|
|
20230704,115300,466803220,8790,8790,8790,8790,0
|
|
20230704,115200,466803220,8790,8790,8790,8790,19
|
|
20230704,115100,466636210,8790,8790,8790,8790,25
|
|
20230704,115000,466416460,8790,8790,8790,8790,19
|
|
20230704,114900,466249450,8790,8790,8790,8790,22
|
|
20230704,114800,466056070,8790,8790,8790,8790,23
|
|
20230704,114700,465853900,8790,8790,8790,8790,23
|
|
20230704,114600,465651730,8790,8790,8790,8790,16
|
|
20230704,114500,465511090,8790,8790,8790,8790,22
|
|
20230704,114400,465317710,8790,8790,8790,8790,26
|
|
20230704,114300,465089170,8790,8790,8790,8790,0
|
|
20230704,114200,465089170,8790,8790,8790,8770,23
|
|
20230704,114100,464887020,8780,8760,8780,8760,623
|
|
20230704,114000,459429080,8780,8760,8780,8760,219
|
|
20230704,113900,457510260,8780,8770,8780,8770,47
|
|
20230704,113800,457097900,8780,8780,8780,8780,26
|
|
20230704,113700,456869620,8770,8780,8780,8770,64
|
|
20230704,113600,456308160,8780,8760,8780,8760,563
|
|
20230704,113500,451365740,8760,8780,8780,8760,292
|
|
20230704,113400,448807380,8780,8780,8780,8780,21
|
|
20230704,113300,448623000,8760,8790,8790,8760,151
|
|
20230704,113200,447299160,8790,8770,8790,8770,205
|
|
20230704,113100,445499880,8770,8780,8780,8770,234
|
|
20230704,113000,443446720,8790,8800,8800,8780,901
|
|
20230704,112900,435521900,8820,8820,8820,8820,23
|
|
20230704,112800,435319040,8820,8810,8820,8810,417
|
|
20230704,112700,431645050,8820,8820,8820,8820,20
|
|
20230704,112600,431468650,8820,8810,8820,8810,53
|
|
20230704,112500,431001420,8810,8820,8820,8810,159
|
|
20230704,112400,429600440,8820,8820,8820,8820,20
|
|
20230704,112300,429424040,8810,8820,8830,8810,54
|
|
20230704,112200,428947830,8820,8820,8820,8820,947
|
|
20230704,112100,420595290,8820,8820,8820,8820,609
|
|
20230704,112000,415223910,8820,8820,8820,8810,50
|
|
20230704,111900,414783110,8820,8820,8820,8820,22
|
|
20230704,111800,414589070,8820,8820,8820,8820,21
|
|
20230704,111700,414403850,8820,8820,8820,8820,64
|
|
20230704,111600,413839370,8820,8830,8830,8820,1041
|
|
20230704,111500,404657480,8830,8830,8830,8830,25
|
|
20230704,111400,404436730,8830,8820,8830,8820,561
|
|
20230704,111300,399488560,8820,8800,8820,8800,1712
|
|
20230704,111200,384411590,8790,8800,8800,8790,319
|
|
20230704,111100,381607390,8800,8790,8800,8790,698
|
|
20230704,111000,375465040,8800,8800,8800,8800,629
|
|
20230704,110900,369929840,8800,8800,8800,8800,111
|
|
20230704,110800,368953040,8800,8780,8800,8780,3134
|
|
20230704,110700,341379100,8790,8780,8790,8780,111
|
|
20230704,110600,340404300,8800,8790,8800,8790,22
|
|
20230704,110500,340210710,8800,8790,8800,8790,234
|
|
20230704,110400,338153640,8800,8800,8800,8800,17
|
|
20230704,110300,338004040,8790,8800,8800,8790,147
|
|
20230704,110200,336711550,8800,8800,8800,8800,17
|
|
20230704,110100,336561950,8800,8790,8800,8790,82
|
|
20230704,110000,335840940,8800,8800,8800,8790,612
|
|
20230704,105900,330455350,8790,8790,8790,8790,100
|
|
20230704,105800,329576350,8800,8800,8800,8790,131
|
|
20230704,105700,328423580,8800,8790,8800,8790,623
|
|
20230704,105600,322947210,8790,8790,8790,8790,24
|
|
20230704,105500,322736250,8790,8780,8790,8780,288
|
|
20230704,105400,320207430,8760,8780,8780,8760,29
|
|
20230704,105300,319952850,8780,8760,8780,8760,4904
|
|
20230704,105200,276938840,8760,8740,8760,8740,157
|
|
20230704,105100,275566240,8740,8740,8740,8740,370
|
|
20230704,105000,272332440,8730,8730,8730,8730,311
|
|
20230704,104900,269617410,8730,8730,8730,8720,248
|
|
20230704,104800,267452470,8730,8730,8730,8730,0
|
|
20230704,104700,267452470,8730,8730,8730,8730,20
|
|
20230704,104600,267277870,8730,8710,8730,8710,27
|
|
20230704,104500,267042360,8730,8740,8740,8710,74
|
|
20230704,104400,266396640,8710,8710,8710,8710,81
|
|
20230704,104300,265691130,8710,8710,8710,8710,23
|
|
20230704,104200,265490800,8710,8630,8710,8630,1839
|
|
20230704,104100,249581110,8630,8590,8630,8590,2569
|
|
20230704,104000,227435560,8590,8620,8620,8590,26
|
|
20230704,103900,227211580,8620,8610,8620,8600,30
|
|
20230704,103800,226953080,8620,8620,8620,8620,26
|
|
20230704,103700,226728960,8620,8610,8620,8610,21
|
|
20230704,103600,226548120,8590,8600,8600,8590,137
|
|
20230704,103500,225370230,8600,8600,8600,8600,0
|
|
20230704,103400,225370230,8600,8600,8600,8600,22
|
|
20230704,103300,225181030,8600,8600,8600,8600,48
|
|
20230704,103200,224768230,8600,8590,8600,8590,61
|
|
20230704,103100,224244010,8590,8600,8600,8590,822
|
|
20230704,103000,217182810,8600,8600,8600,8600,106
|
|
20230704,102900,216271210,8610,8600,8610,8600,14
|
|
20230704,102800,216150700,8600,8590,8600,8590,330
|
|
20230704,102700,213315700,8590,8600,8600,8590,171
|
|
20230704,102600,211845410,8590,8600,8600,8590,44
|
|
20230704,102500,211467170,8600,8600,8600,8600,22
|
|
20230704,102400,211277970,8590,8610,8610,8590,778
|
|
20230704,102300,204587170,8600,8620,8620,8600,71
|
|
20230704,102200,203975750,8610,8610,8610,8610,5
|
|
20230704,102100,203932700,8610,8610,8610,8610,33
|
|
20230704,102000,203648570,8600,8600,8610,8600,151
|
|
20230704,101900,202349690,8610,8600,8610,8600,856
|
|
20230704,101800,194987450,8610,8610,8610,8610,240
|
|
20230704,101700,192921050,8610,8630,8630,8610,51
|
|
20230704,101600,192481520,8630,8630,8630,8630,19
|
|
20230704,101500,192317550,8610,8630,8630,8610,27
|
|
20230704,101400,192084630,8610,8620,8630,8610,55
|
|
20230704,101300,191610730,8620,8620,8620,8620,100
|
|
20230704,101200,190748730,8620,8620,8620,8620,394
|
|
20230704,101100,187352450,8630,8630,8630,8630,30
|
|
20230704,101000,187093550,8630,8620,8630,8620,51
|
|
20230704,100900,186653720,8630,8630,8630,8630,16
|
|
20230704,100800,186515640,8630,8620,8630,8620,41
|
|
20230704,100700,186161830,8630,8630,8630,8630,24
|
|
20230704,100600,185954710,8630,8630,8630,8630,24
|
|
20230704,100500,185747590,8630,8630,8630,8630,27
|
|
20230704,100400,185514580,8630,8630,8630,8630,21
|
|
20230704,100300,185333350,8610,8610,8610,8610,34
|
|
20230704,100200,185040610,8630,8620,8630,8620,47
|
|
20230704,100100,184635100,8610,8610,8610,8610,34
|
|
20230704,100000,184342360,8630,8620,8630,8620,59
|
|
20230704,095900,183833570,8630,8630,8630,8630,26
|
|
20230704,095800,183609190,8630,8630,8630,8630,18
|
|
20230704,095700,183453850,8630,8630,8630,8630,24
|
|
20230704,095600,183246730,8630,8610,8630,8610,54
|
|
20230704,095500,182781390,8630,8630,8630,8630,22
|
|
20230704,095400,182591530,8630,8630,8630,8630,25
|
|
20230704,095300,182375780,8620,8620,8620,8620,39
|
|
20230704,095200,182039600,8620,8620,8620,8620,79
|
|
20230704,095100,181358620,8610,8620,8620,8610,61
|
|
20230704,095000,180833250,8610,8610,8610,8600,102
|
|
20230704,094900,179955910,8610,8620,8620,8610,927
|
|
20230704,094800,171973980,8620,8620,8620,8620,19
|
|
20230704,094700,171810200,8620,8620,8620,8620,19
|
|
20230704,094600,171646420,8610,8620,8620,8610,61
|
|
20230704,094500,171120950,8630,8630,8630,8630,28
|
|
20230704,094400,170879310,8610,8620,8630,8610,3119
|
|
20230704,094300,144019320,8620,8640,8640,8620,59
|
|
20230704,094200,143510240,8620,8630,8630,8620,3487
|
|
20230704,094100,113452070,8630,8640,8640,8630,224
|
|
20230704,094000,111518730,8630,8630,8630,8630,5
|
|
20230704,093900,111475580,8630,8630,8640,8630,300
|
|
20230704,093800,108886370,8640,8640,8640,8640,17
|
|
20230704,093700,108739490,8640,8630,8640,8630,63
|
|
20230704,093600,108195520,8640,8630,8640,8630,20
|
|
20230704,093500,108022740,8640,8630,8640,8630,44
|
|
20230704,093400,107642800,8630,8610,8630,8610,912
|
|
20230704,093300,99781430,8620,8620,8620,8620,31
|
|
20230704,093200,99514210,8620,8610,8620,8610,69
|
|
20230704,093100,98919970,8610,8610,8610,8610,230
|
|
20230704,093000,96939670,8610,8640,8640,8610,2092
|
|
20230704,092900,78902940,8640,8640,8640,8640,30
|
|
20230704,092800,78643740,8640,8640,8640,8640,60
|
|
20230704,092700,78125340,8650,8690,8690,8640,3076
|
|
20230704,092600,51464230,8690,8680,8700,8680,60
|
|
20230704,092500,50942890,8680,8700,8700,8680,168
|
|
20230704,092400,49484290,8670,8700,8710,8670,154
|
|
20230704,092300,48144530,8700,8700,8700,8700,25
|
|
20230704,092200,47927030,8670,8650,8670,8650,578
|
|
20230704,092100,42921020,8660,8660,8660,8660,25
|
|
20230704,092000,42704520,8660,8660,8660,8660,27
|
|
20230704,091900,42470700,8660,8660,8660,8660,35
|
|
20230704,091800,42167600,8660,8660,8660,8660,2
|
|
20230704,091700,42150280,8660,8660,8660,8660,64
|
|
20230704,091600,41596040,8660,8640,8660,8640,124
|
|
20230704,091500,40524200,8660,8650,8660,8630,1267
|
|
20230704,091400,29574440,8660,8660,8660,8660,21
|
|
20230704,091300,29392580,8660,8660,8660,8660,23
|
|
20230704,091200,29193400,8660,8660,8660,8660,20
|
|
20230704,091100,29020200,8660,8660,8660,8660,205
|
|
20230704,091000,27244900,8660,8650,8660,8640,572
|
|
20230704,090900,22297480,8650,8650,8650,8650,0
|
|
20230704,090800,22297480,8650,8650,8650,8650,200
|
|
20230704,090700,20567480,8650,8650,8650,8650,0
|
|
20230704,090600,20567480,8650,8650,8650,8650,126
|
|
20230704,090500,19477580,8650,8650,8650,8650,374
|
|
20230704,090400,16242480,8650,8650,8650,8650,757
|
|
20230704,090300,9694430,8660,8680,8680,8660,220
|
|
20230704,090200,7788150,8680,8680,8680,8660,77
|
|
20230704,090100,7121050,8680,8770,8770,8680,41
|
|
20230704,090000,6764130,8730,8780,8780,8730,771
|