656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,195300,853690250,7960,7960,7960,7960,1333
|
|
20230707,195200,853690250,7960,7960,7960,7960,0
|
|
20230707,195100,853690250,7960,7960,7960,7960,0
|
|
20230707,195000,853690250,7960,7960,7960,7960,0
|
|
20230707,194900,853690250,7960,7960,7960,7960,0
|
|
20230707,194800,853690250,7960,7960,7960,7960,0
|
|
20230707,194700,853690250,7960,7960,7960,7960,0
|
|
20230707,194600,853690250,7960,7960,7960,7960,0
|
|
20230707,194500,853690250,7960,7960,7960,7960,0
|
|
20230707,194400,853690250,7960,7960,7960,7960,0
|
|
20230707,194300,853690250,7960,7960,7960,7960,0
|
|
20230707,194200,853690250,7960,7960,7960,7960,0
|
|
20230707,194100,853690250,7960,7960,7960,7960,0
|
|
20230707,194000,853690250,7960,7960,7960,7960,0
|
|
20230707,193900,853690250,7960,7960,7960,7960,0
|
|
20230707,193800,853690250,7960,7960,7960,7960,0
|
|
20230707,193700,853690250,7960,7960,7960,7960,0
|
|
20230707,193600,853690250,7960,7960,7960,7960,0
|
|
20230707,193500,853690250,7960,7960,7960,7960,0
|
|
20230707,193400,853690250,7960,7960,7960,7960,0
|
|
20230707,193300,853690250,7960,7960,7960,7960,0
|
|
20230707,193200,853690250,7960,7960,7960,7960,0
|
|
20230707,193100,853690250,7960,7960,7960,7960,0
|
|
20230707,193000,853690250,7960,7960,7960,7960,0
|
|
20230707,192900,853690250,7960,7960,7960,7960,0
|
|
20230707,192800,853690250,7960,7960,7960,7960,0
|
|
20230707,192700,853690250,7960,7960,7960,7960,0
|
|
20230707,192600,853690250,7960,7960,7960,7960,0
|
|
20230707,192500,853690250,7960,7960,7960,7960,0
|
|
20230707,192400,853690250,7960,7960,7960,7960,0
|
|
20230707,192300,853690250,7960,7960,7960,7960,1333
|
|
20230707,192200,853690250,7960,7960,7960,7960,0
|
|
20230707,192100,853690250,7960,7960,7960,7960,0
|
|
20230707,192000,853690250,7960,7960,7960,7960,0
|
|
20230707,191900,853690250,7960,7960,7960,7960,0
|
|
20230707,191800,853690250,7960,7960,7960,7960,0
|
|
20230707,191700,853690250,7960,7960,7960,7960,0
|
|
20230707,191600,853690250,7960,7960,7960,7960,0
|
|
20230707,191500,853690250,7960,7960,7960,7960,0
|
|
20230707,191400,853690250,7960,7960,7960,7960,0
|
|
20230707,191300,853690250,7960,7960,7960,7960,0
|
|
20230707,191200,853690250,7960,7960,7960,7960,0
|
|
20230707,191100,853690250,7960,7960,7960,7960,0
|
|
20230707,191000,853690250,7960,7960,7960,7960,0
|
|
20230707,190900,853690250,7960,7960,7960,7960,0
|
|
20230707,190800,853690250,7960,7960,7960,7960,0
|
|
20230707,190700,853690250,7960,7960,7960,7960,0
|
|
20230707,190600,853690250,7960,7960,7960,7960,0
|
|
20230707,190500,853690250,7960,7960,7960,7960,0
|
|
20230707,190400,853690250,7960,7960,7960,7960,0
|
|
20230707,190300,853690250,7960,7960,7960,7960,0
|
|
20230707,190200,853690250,7960,7960,7960,7960,0
|
|
20230707,190100,853690250,7960,7960,7960,7960,0
|
|
20230707,190000,853690250,7960,7960,7960,7960,0
|
|
20230707,185900,853690250,7960,7960,7960,7960,0
|
|
20230707,185800,853690250,7960,7960,7960,7960,0
|
|
20230707,185700,853690250,7960,7960,7960,7960,0
|
|
20230707,185600,853690250,7960,7960,7960,7960,0
|
|
20230707,185500,853690250,7960,7960,7960,7960,0
|
|
20230707,185400,853690250,7960,7960,7960,7960,0
|
|
20230707,185300,853690250,7960,7960,7960,7960,1333
|
|
20230707,185200,853690250,7960,7960,7960,7960,0
|
|
20230707,185100,853690250,7960,7960,7960,7960,0
|
|
20230707,185000,853690250,7960,7960,7960,7960,0
|
|
20230707,184900,853690250,7960,7960,7960,7960,0
|
|
20230707,184800,853690250,7960,7960,7960,7960,0
|
|
20230707,184700,853690250,7960,7960,7960,7960,0
|
|
20230707,184600,853690250,7960,7960,7960,7960,0
|
|
20230707,184500,853690250,7960,7960,7960,7960,0
|
|
20230707,184400,853690250,7960,7960,7960,7960,0
|
|
20230707,184300,853690250,7960,7960,7960,7960,0
|
|
20230707,184200,853690250,7960,7960,7960,7960,0
|
|
20230707,184100,853690250,7960,7960,7960,7960,0
|
|
20230707,184000,853690250,7960,7960,7960,7960,0
|
|
20230707,183900,853690250,7960,7960,7960,7960,0
|
|
20230707,183800,853690250,7960,7960,7960,7960,0
|
|
20230707,183700,853690250,7960,7960,7960,7960,0
|
|
20230707,183600,853690250,7960,7960,7960,7960,0
|
|
20230707,183500,853690250,7960,7960,7960,7960,0
|
|
20230707,183400,853690250,7960,7960,7960,7960,0
|
|
20230707,183300,853690250,7960,7960,7960,7960,0
|
|
20230707,183200,853690250,7960,7960,7960,7960,0
|
|
20230707,183100,853690250,7960,7960,7960,7960,0
|
|
20230707,183000,853690250,7960,7960,7960,7960,0
|
|
20230707,182900,853690250,7960,7960,7960,7960,0
|
|
20230707,182800,853690250,7960,7960,7960,7960,0
|
|
20230707,182700,853690250,7960,7960,7960,7960,0
|
|
20230707,182600,853690250,7960,7960,7960,7960,0
|
|
20230707,182500,853690250,7960,7960,7960,7960,0
|
|
20230707,182400,853690250,7960,7960,7960,7960,0
|
|
20230707,182300,853690250,7960,7960,7960,7960,1333
|
|
20230707,182200,853690250,7960,7960,7960,7960,0
|
|
20230707,182100,853690250,7960,7960,7960,7960,0
|
|
20230707,182000,853690250,7960,7960,7960,7960,0
|
|
20230707,181900,853690250,7960,7960,7960,7960,0
|
|
20230707,181800,853690250,7960,7960,7960,7960,0
|
|
20230707,181700,853690250,7960,7960,7960,7960,0
|
|
20230707,181600,853690250,7960,7960,7960,7960,0
|
|
20230707,181500,853690250,7960,7960,7960,7960,0
|
|
20230707,181400,853690250,7960,7960,7960,7960,0
|
|
20230707,181300,853690250,7960,7960,7960,7960,0
|
|
20230707,181200,853690250,7960,7960,7960,7960,0
|
|
20230707,181100,853690250,7960,7960,7960,7960,0
|
|
20230707,181000,853690250,7960,7960,7960,7960,0
|
|
20230707,180900,853690250,7960,7960,7960,7960,0
|
|
20230707,180800,853690250,7960,7960,7960,7960,0
|
|
20230707,180700,853690250,7960,7960,7960,7960,0
|
|
20230707,180600,853690250,7960,7960,7960,7960,0
|
|
20230707,180500,853690250,7960,7960,7960,7960,0
|
|
20230707,180400,853690250,7960,7960,7960,7960,0
|
|
20230707,180300,853690250,7960,7960,7960,7960,0
|
|
20230707,180200,853690250,7960,7960,7960,7960,0
|
|
20230707,180100,853690250,7960,7960,7960,7960,0
|
|
20230707,180000,853690250,7960,7960,7960,7960,0
|
|
20230707,175900,853690250,7960,7960,7960,7960,0
|
|
20230707,175800,853690250,7960,7960,7960,7960,0
|
|
20230707,175700,853690250,7960,7960,7960,7960,0
|
|
20230707,175600,853690250,7960,7960,7960,7960,0
|
|
20230707,175500,853690250,7960,7960,7960,7960,0
|
|
20230707,175400,853690250,7960,7960,7960,7960,0
|
|
20230707,175300,853690250,7960,7960,7960,7960,1333
|
|
20230707,175200,853690250,7960,7960,7960,7960,0
|
|
20230707,175100,853690250,7960,7960,7960,7960,0
|
|
20230707,175000,853690250,7960,7960,7960,7960,0
|
|
20230707,174900,853690250,7960,7960,7960,7960,0
|
|
20230707,174800,853690250,7960,7960,7960,7960,0
|
|
20230707,174700,853690250,7960,7960,7960,7960,0
|
|
20230707,174600,853690250,7960,7960,7960,7960,0
|
|
20230707,174500,853690250,7960,7960,7960,7960,0
|
|
20230707,174400,853690250,7960,7960,7960,7960,0
|
|
20230707,174300,853690250,7960,7960,7960,7960,0
|
|
20230707,174200,853690250,7960,7960,7960,7960,0
|
|
20230707,174100,853690250,7960,7960,7960,7960,0
|
|
20230707,174000,853690250,7960,7960,7960,7960,0
|
|
20230707,173900,853690250,7960,7960,7960,7960,0
|
|
20230707,173800,853690250,7960,7960,7960,7960,0
|
|
20230707,173700,853690250,7960,7960,7960,7960,0
|
|
20230707,173600,853690250,7960,7960,7960,7960,0
|
|
20230707,173500,853690250,7960,7960,7960,7960,0
|
|
20230707,173400,853690250,7960,7960,7960,7960,0
|
|
20230707,173300,853690250,7960,7960,7960,7960,0
|
|
20230707,173200,853690250,7960,7960,7960,7960,0
|
|
20230707,173100,853690250,7960,7960,7960,7960,0
|
|
20230707,173000,853690250,7960,7960,7960,7960,0
|
|
20230707,172900,853690250,7960,7960,7960,7960,0
|
|
20230707,172800,853690250,7960,7960,7960,7960,0
|
|
20230707,172700,853690250,7960,7960,7960,7960,0
|
|
20230707,172600,853690250,7960,7960,7960,7960,0
|
|
20230707,172500,853690250,7960,7960,7960,7960,0
|
|
20230707,172400,853690250,7960,7960,7960,7960,0
|
|
20230707,172300,853690250,7960,7960,7960,7960,1333
|
|
20230707,172200,853690250,7960,7960,7960,7960,0
|
|
20230707,172100,853690250,7960,7960,7960,7960,0
|
|
20230707,172000,853690250,7960,7960,7960,7960,0
|
|
20230707,171900,853690250,7960,7960,7960,7960,0
|
|
20230707,171800,853690250,7960,7960,7960,7960,0
|
|
20230707,171700,853690250,7960,7960,7960,7960,0
|
|
20230707,171600,853690250,7960,7960,7960,7960,0
|
|
20230707,171500,853690250,7960,7960,7960,7960,0
|
|
20230707,171400,853690250,7960,7960,7960,7960,0
|
|
20230707,171300,853690250,7960,7960,7960,7960,0
|
|
20230707,171200,853690250,7960,7960,7960,7960,0
|
|
20230707,171100,853690250,7960,7960,7960,7960,0
|
|
20230707,171000,853690250,7960,7960,7960,7960,0
|
|
20230707,170900,853690250,7960,7960,7960,7960,0
|
|
20230707,170800,853690250,7960,7960,7960,7960,0
|
|
20230707,170700,853690250,7960,7960,7960,7960,0
|
|
20230707,170600,853690250,7960,7960,7960,7960,0
|
|
20230707,170500,853690250,7960,7960,7960,7960,0
|
|
20230707,170400,853690250,7960,7960,7960,7960,0
|
|
20230707,170300,853690250,7960,7960,7960,7960,0
|
|
20230707,170200,853690250,7960,7960,7960,7960,0
|
|
20230707,170100,853690250,7960,7960,7960,7960,0
|
|
20230707,170000,853690250,7960,7960,7960,7960,0
|
|
20230707,165900,853690250,7960,7960,7960,7960,0
|
|
20230707,165800,853690250,7960,7960,7960,7960,0
|
|
20230707,165700,853690250,7960,7960,7960,7960,0
|
|
20230707,165600,853690250,7960,7960,7960,7960,0
|
|
20230707,165500,853690250,7960,7960,7960,7960,0
|
|
20230707,165400,853690250,7960,7960,7960,7960,0
|
|
20230707,165300,853690250,7960,7960,7960,7960,1333
|
|
20230707,165200,853690250,7960,7960,7960,7960,0
|
|
20230707,165100,853690250,7960,7960,7960,7960,0
|
|
20230707,165000,853690250,7960,7960,7960,7960,0
|
|
20230707,164900,853690250,7960,7960,7960,7960,0
|
|
20230707,164800,853690250,7960,7960,7960,7960,0
|
|
20230707,164700,853690250,7960,7960,7960,7960,0
|
|
20230707,164600,853690250,7960,7960,7960,7960,0
|
|
20230707,164500,853690250,7960,7960,7960,7960,0
|
|
20230707,164400,853690250,7960,7960,7960,7960,0
|
|
20230707,164300,853690250,7960,7960,7960,7960,0
|
|
20230707,164200,853690250,7960,7960,7960,7960,0
|
|
20230707,164100,853690250,7960,7960,7960,7960,0
|
|
20230707,164000,853690250,7960,7960,7960,7960,0
|
|
20230707,163900,853690250,7960,7960,7960,7960,0
|
|
20230707,163800,853690250,7960,7960,7960,7960,0
|
|
20230707,163700,853690250,7960,7960,7960,7960,0
|
|
20230707,163600,853690250,7960,7960,7960,7960,0
|
|
20230707,163500,853690250,7960,7960,7960,7960,0
|
|
20230707,163400,853690250,7960,7960,7960,7960,0
|
|
20230707,163300,853690250,7960,7960,7960,7960,0
|
|
20230707,163200,853690250,7960,7960,7960,7960,0
|
|
20230707,163100,853690250,7960,7960,7960,7960,0
|
|
20230707,163000,853690250,7960,7960,7960,7960,0
|
|
20230707,162900,853690250,7960,7960,7960,7960,0
|
|
20230707,162800,853690250,7960,7960,7960,7960,0
|
|
20230707,162700,853690250,7960,7960,7960,7960,0
|
|
20230707,162600,853690250,7960,7960,7960,7960,0
|
|
20230707,162500,853690250,7960,7960,7960,7960,0
|
|
20230707,162400,853690250,7960,7960,7960,7960,0
|
|
20230707,162300,853690250,7960,7960,7960,7960,1333
|
|
20230707,162200,853690250,7960,7960,7960,7960,0
|
|
20230707,162100,853690250,7960,7960,7960,7960,0
|
|
20230707,162000,853690250,7960,7960,7960,7960,0
|
|
20230707,161900,853690250,7960,7960,7960,7960,0
|
|
20230707,161800,853690250,7960,7960,7960,7960,0
|
|
20230707,161700,853690250,7960,7960,7960,7960,0
|
|
20230707,161600,853690250,7960,7960,7960,7960,0
|
|
20230707,161500,853690250,7960,7960,7960,7960,0
|
|
20230707,161400,853690250,7960,7960,7960,7960,0
|
|
20230707,161300,853690250,7960,7960,7960,7960,0
|
|
20230707,161200,853690250,7960,7960,7960,7960,0
|
|
20230707,161100,853690250,7960,7960,7960,7960,0
|
|
20230707,161000,853690250,7960,7960,7960,7960,0
|
|
20230707,160900,853690250,7960,7960,7960,7960,0
|
|
20230707,160800,853690250,7960,7960,7960,7960,0
|
|
20230707,160700,853690250,7960,7960,7960,7960,0
|
|
20230707,160600,853690250,7960,7960,7960,7960,0
|
|
20230707,160500,853690250,7960,7960,7960,7960,0
|
|
20230707,160400,853690250,7960,7960,7960,7960,0
|
|
20230707,160300,853690250,7960,7960,7960,7960,0
|
|
20230707,160200,853690250,7960,7960,7960,7960,0
|
|
20230707,160100,853690250,7960,7960,7960,7960,0
|
|
20230707,160000,853690250,7960,7960,7960,7960,0
|
|
20230707,155900,853690250,7960,7960,7960,7960,0
|
|
20230707,155800,853690250,7960,7960,7960,7960,0
|
|
20230707,155700,853690250,7960,7960,7960,7960,0
|
|
20230707,155600,853690250,7960,7960,7960,7960,0
|
|
20230707,155500,853690250,7960,7960,7960,7960,0
|
|
20230707,155400,853690250,7960,7960,7960,7960,0
|
|
20230707,155300,853690250,7960,7960,7960,7960,1333
|
|
20230707,155200,853690250,7960,7960,7960,7960,0
|
|
20230707,155100,853690250,7960,7960,7960,7960,0
|
|
20230707,155000,853690250,7960,7960,7960,7960,0
|
|
20230707,154900,853690250,7960,7960,7960,7960,0
|
|
20230707,154800,853690250,7960,7960,7960,7960,0
|
|
20230707,154700,853690250,7960,7960,7960,7960,0
|
|
20230707,154600,853690250,7960,7960,7960,7960,0
|
|
20230707,154500,853690250,7960,7960,7960,7960,0
|
|
20230707,154400,853690250,7960,7960,7960,7960,0
|
|
20230707,154300,853690250,7960,7960,7960,7960,0
|
|
20230707,154200,853690250,7960,7960,7960,7960,0
|
|
20230707,154100,853690250,7960,7960,7960,7960,0
|
|
20230707,154000,853690250,7960,7960,7960,7960,0
|
|
20230707,153900,853690250,7960,7960,7960,7960,0
|
|
20230707,153800,853690250,7960,7960,7960,7960,0
|
|
20230707,153700,853690250,7960,7960,7960,7960,0
|
|
20230707,153600,853690250,7960,7960,7960,7960,0
|
|
20230707,153500,853690250,7960,7960,7960,7960,0
|
|
20230707,153400,853690250,7960,7960,7960,7960,0
|
|
20230707,153300,853690250,7960,7960,7960,7960,0
|
|
20230707,153200,853690250,7960,7960,7960,7960,0
|
|
20230707,153100,853690250,7960,7960,7960,7960,0
|
|
20230707,153000,853690250,7960,7960,7960,7960,1333
|
|
20230707,152900,843079570,8020,8020,8020,8020,0
|
|
20230707,152800,843079570,8020,8020,8020,8020,0
|
|
20230707,152700,843079570,8020,8020,8020,8020,0
|
|
20230707,152600,843079570,8020,8020,8020,8020,0
|
|
20230707,152500,843079570,8020,8020,8020,8020,0
|
|
20230707,152400,843079570,8020,8020,8020,8020,0
|
|
20230707,152300,843079570,8020,8020,8020,8020,0
|
|
20230707,152200,843079570,8020,8020,8020,8020,0
|
|
20230707,152100,843079570,8020,8020,8020,8020,0
|
|
20230707,152000,843079570,8020,8020,8020,8020,0
|
|
20230707,151900,843079570,8020,8000,8020,7990,46
|
|
20230707,151800,842711060,8000,8000,8000,8000,0
|
|
20230707,151700,842711060,8000,8010,8010,8000,500
|
|
20230707,151600,838711020,8000,8000,8000,8000,40
|
|
20230707,151500,838391020,8020,8020,8020,8020,1
|
|
20230707,151400,838383000,8000,8000,8000,8000,1
|
|
20230707,151300,838375000,8040,8040,8040,8000,502
|
|
20230707,151200,834357950,8010,8030,8030,8010,506
|
|
20230707,151100,830304130,8030,8030,8030,8030,0
|
|
20230707,151000,830304130,8030,8030,8030,8030,0
|
|
20230707,150900,830304130,8030,8030,8030,8030,1
|
|
20230707,150800,830296100,8020,8020,8020,8020,48
|
|
20230707,150700,829911140,8020,8020,8020,8020,10
|
|
20230707,150600,829830940,8030,8030,8030,8030,0
|
|
20230707,150500,829830940,8030,8010,8030,8010,63
|
|
20230707,150400,829325550,8030,8030,8030,8030,0
|
|
20230707,150300,829325550,8030,8030,8030,8030,1301
|
|
20230707,150200,818878520,8020,8030,8030,8020,2
|
|
20230707,150100,818862470,8030,7990,8030,7990,423
|
|
20230707,150000,815482630,8030,7980,8030,7980,10
|
|
20230707,145900,815402740,7980,7970,7980,7970,111
|
|
20230707,145800,814518060,7970,7960,7970,7950,1155
|
|
20230707,145700,805319630,7960,7960,7960,7960,4
|
|
20230707,145600,805287790,7950,7950,7950,7950,0
|
|
20230707,145500,805287790,7950,7950,7960,7950,880
|
|
20230707,145400,798291690,7960,8000,8000,7960,820
|
|
20230707,145300,791759450,8000,8000,8000,8000,0
|
|
20230707,145200,791759450,8000,8010,8010,8000,134
|
|
20230707,145100,790687400,8000,8000,8000,8000,12
|
|
20230707,145000,790591400,8000,8000,8000,8000,0
|
|
20230707,144900,790591400,8000,8000,8000,8000,0
|
|
20230707,144800,790591400,8000,8000,8000,8000,0
|
|
20230707,144700,790591400,8000,8010,8010,8000,206
|
|
20230707,144600,788943040,8020,8020,8020,8020,1005
|
|
20230707,144500,780882940,8040,8040,8040,8040,5
|
|
20230707,144400,780842740,8030,8030,8030,8030,12
|
|
20230707,144300,780746380,8030,8030,8030,8030,77
|
|
20230707,144200,780128070,8030,8030,8030,8030,0
|
|
20230707,144100,780128070,8030,8030,8030,8030,0
|
|
20230707,144000,780128070,8030,8030,8030,8030,19
|
|
20230707,143900,779975500,8030,8030,8030,8030,1
|
|
20230707,143800,779967470,8030,8030,8030,8030,1
|
|
20230707,143700,779959440,8030,8030,8030,8030,0
|
|
20230707,143600,779959440,8030,8030,8030,8030,0
|
|
20230707,143500,779959440,8030,8020,8030,8020,145
|
|
20230707,143400,778796510,8010,8010,8010,8010,6
|
|
20230707,143300,778748450,8020,8020,8020,8020,0
|
|
20230707,143200,778748450,8020,8010,8020,8010,374
|
|
20230707,143100,775749360,7980,7970,7980,7970,3
|
|
20230707,143000,775725430,7970,7970,7970,7970,8
|
|
20230707,142900,775661670,7970,7960,7970,7960,1150
|
|
20230707,142800,766507650,7930,7940,7960,7930,2520
|
|
20230707,142700,746459890,7940,7940,7940,7940,79
|
|
20230707,142600,745832630,7940,7950,7950,7940,61
|
|
20230707,142500,745347690,7950,7950,7950,7950,10
|
|
20230707,142400,745268190,7950,7950,7950,7950,10
|
|
20230707,142300,745188690,7940,7940,7940,7940,708
|
|
20230707,142200,739567170,7940,7940,7940,7940,138
|
|
20230707,142100,738471450,7940,7960,7960,7940,1125
|
|
20230707,142000,729534100,7950,7950,7950,7950,50
|
|
20230707,141900,729136600,7960,7960,7960,7960,50
|
|
20230707,141800,728738600,7950,7950,7950,7950,500
|
|
20230707,141700,724763600,7950,7950,7950,7950,93
|
|
20230707,141600,724024250,7950,7950,7950,7950,5
|
|
20230707,141500,723984500,7950,7950,7950,7950,6
|
|
20230707,141400,723936800,7960,7960,7960,7960,0
|
|
20230707,141300,723936800,7960,7950,7960,7940,857
|
|
20230707,141200,717123500,7940,7940,7940,7940,30
|
|
20230707,141100,716885300,7940,7960,7960,7940,770
|
|
20230707,141000,710762810,7960,8000,8000,7960,5380
|
|
20230707,140900,667840390,8010,8000,8010,8000,79
|
|
20230707,140800,667208380,8010,8010,8010,8010,0
|
|
20230707,140700,667208380,8010,8010,8010,8010,0
|
|
20230707,140600,667208380,8010,8010,8010,8010,0
|
|
20230707,140500,667208380,8010,8010,8010,8010,0
|
|
20230707,140400,667208380,8010,8000,8010,8000,3
|
|
20230707,140300,667184360,8010,8010,8010,8010,50
|
|
20230707,140200,666783860,8000,8000,8000,8000,0
|
|
20230707,140100,666783860,8000,8000,8000,8000,557
|
|
20230707,140000,662327860,8000,8000,8000,8000,0
|
|
20230707,135900,662327860,8000,8000,8000,8000,393
|
|
20230707,135800,659183860,8010,8010,8010,8010,24
|
|
20230707,135700,658991620,8000,8000,8000,8000,56
|
|
20230707,135600,658543620,8000,8000,8000,8000,0
|
|
20230707,135500,658543620,8000,8010,8010,8000,200
|
|
20230707,135400,656942620,8020,8020,8020,8020,1
|
|
20230707,135300,656934600,8010,8010,8010,8010,519
|
|
20230707,135200,652777410,7990,7990,7990,7990,0
|
|
20230707,135100,652777410,7990,7990,7990,7990,0
|
|
20230707,135000,652777410,7990,7990,7990,7990,0
|
|
20230707,134900,652777410,7990,8000,8000,7990,174
|
|
20230707,134800,651385420,8000,8000,8000,8000,10
|
|
20230707,134700,651305420,8000,8000,8000,8000,10
|
|
20230707,134600,651225420,8000,8000,8000,8000,6
|
|
20230707,134500,651177420,7990,7990,7990,7990,0
|
|
20230707,134400,651177420,7990,7990,7990,7990,0
|
|
20230707,134300,651177420,7990,7990,8000,7990,12
|
|
20230707,134200,651081490,7990,8000,8000,7990,6
|
|
20230707,134100,651033540,7980,7980,7980,7980,0
|
|
20230707,134000,651033540,7980,7980,7980,7980,0
|
|
20230707,133900,651033540,7980,8010,8010,7980,8006
|
|
20230707,133800,587010300,8020,8020,8020,8020,6
|
|
20230707,133700,586962180,8020,8020,8020,8020,20
|
|
20230707,133600,586801780,8010,8020,8020,8010,163
|
|
20230707,133500,585494580,8020,8020,8020,8020,0
|
|
20230707,133400,585494580,8020,8020,8020,8020,0
|
|
20230707,133300,585494580,8020,8020,8020,8020,93
|
|
20230707,133200,584748720,8020,8030,8030,8020,615
|
|
20230707,133100,579812730,8030,8030,8030,8030,0
|
|
20230707,133000,579812730,8030,8030,8030,8030,7
|
|
20230707,132900,579756520,8040,8040,8040,8040,16
|
|
20230707,132800,579627880,8040,8030,8040,8030,26
|
|
20230707,132700,579418850,8030,8040,8040,8030,18
|
|
20230707,132600,579274140,8040,8030,8040,8030,12
|
|
20230707,132500,579177690,8030,8030,8030,8030,0
|
|
20230707,132400,579177690,8030,8030,8030,8030,1
|
|
20230707,132300,579169660,8030,8040,8040,8030,72
|
|
20230707,132200,578590790,8030,8040,8040,8030,572
|
|
20230707,132100,573992910,8040,8040,8040,8040,0
|
|
20230707,132000,573992910,8040,8040,8040,8040,0
|
|
20230707,131900,573992910,8040,8040,8040,8040,0
|
|
20230707,131800,573992910,8040,8040,8040,8040,0
|
|
20230707,131700,573992910,8040,8040,8040,8040,10
|
|
20230707,131600,573912510,8040,8040,8050,8030,3877
|
|
20230707,131500,542741050,8040,8040,8040,8040,1675
|
|
20230707,131400,529274050,8040,8040,8040,8040,18
|
|
20230707,131300,529129330,8040,8040,8040,8040,426
|
|
20230707,131200,525704290,8040,8050,8050,8040,89
|
|
20230707,131100,524987870,8050,8050,8050,8050,210
|
|
20230707,131000,523297370,8050,8040,8050,8040,48
|
|
20230707,130900,522911380,8040,8040,8040,8040,42
|
|
20230707,130800,522573700,8040,8040,8040,8030,1091
|
|
20230707,130700,513802150,8050,8050,8050,8040,48
|
|
20230707,130600,513415860,8050,8040,8050,8040,1096
|
|
20230707,130500,504594960,8040,8040,8040,8040,17
|
|
20230707,130400,504458280,8040,8040,8040,8040,18
|
|
20230707,130300,504313560,8050,8040,8050,8030,460
|
|
20230707,130200,500614700,8050,8050,8050,8040,50
|
|
20230707,130100,500212210,8050,8050,8050,8050,0
|
|
20230707,130000,500212210,8050,8050,8050,8050,0
|
|
20230707,125900,500212210,8050,8050,8050,8050,0
|
|
20230707,125800,500212210,8050,8050,8050,8050,9
|
|
20230707,125700,500139760,8050,8050,8050,8050,0
|
|
20230707,125600,500139760,8050,8050,8050,8050,10
|
|
20230707,125500,500059260,8050,8050,8050,8050,1
|
|
20230707,125400,500051210,8040,8040,8040,8040,0
|
|
20230707,125300,500051210,8040,8040,8040,8040,0
|
|
20230707,125200,500051210,8040,8040,8040,8040,0
|
|
20230707,125100,500051210,8040,8040,8040,8030,262
|
|
20230707,125000,497945850,8040,8050,8050,8040,401
|
|
20230707,124900,494717810,8030,8040,8040,8030,30
|
|
20230707,124800,494476770,8050,8050,8050,8050,0
|
|
20230707,124700,494476770,8050,8040,8050,8040,10
|
|
20230707,124600,494396320,8030,8030,8030,8030,1
|
|
20230707,124500,494388290,8040,8040,8040,8040,151
|
|
20230707,124400,493174250,8040,8050,8050,8040,420
|
|
20230707,124300,489797250,8050,8040,8050,8040,102
|
|
20230707,124200,488976170,8050,8050,8050,8050,5
|
|
20230707,124100,488935920,8050,8050,8050,8050,0
|
|
20230707,124000,488935920,8050,8050,8050,8050,500
|
|
20230707,123900,484910920,8060,8060,8060,8050,338
|
|
20230707,123800,482189390,8060,8060,8060,8060,0
|
|
20230707,123700,482189390,8060,8060,8060,8060,0
|
|
20230707,123600,482189390,8060,8060,8060,8060,2
|
|
20230707,123500,482173270,8060,8060,8060,8060,18
|
|
20230707,123400,482028190,8060,8060,8060,8060,0
|
|
20230707,123300,482028190,8060,8060,8060,8060,1
|
|
20230707,123200,482020130,8060,8060,8060,8060,1
|
|
20230707,123100,482012070,8070,8070,8070,8070,36
|
|
20230707,123000,481721550,8080,8080,8080,8080,1
|
|
20230707,122900,481713470,8070,8070,8070,8070,0
|
|
20230707,122800,481713470,8070,8070,8070,8070,1
|
|
20230707,122700,481705400,8070,8070,8070,8070,1
|
|
20230707,122600,481697330,8080,8080,8080,8080,0
|
|
20230707,122500,481697330,8080,8080,8080,8080,0
|
|
20230707,122400,481697330,8080,8080,8080,8080,2
|
|
20230707,122300,481681170,8070,8070,8070,8070,0
|
|
20230707,122200,481681170,8070,8070,8070,8070,0
|
|
20230707,122100,481681170,8070,8070,8070,8070,0
|
|
20230707,122000,481681170,8070,8070,8070,8070,0
|
|
20230707,121900,481681170,8070,8070,8070,8070,0
|
|
20230707,121800,481681170,8070,8070,8070,8070,100
|
|
20230707,121700,480874170,8080,8080,8080,8080,11
|
|
20230707,121600,480785290,8070,8070,8070,8070,0
|
|
20230707,121500,480785290,8070,8080,8080,8070,38
|
|
20230707,121400,480478590,8080,8080,8080,8080,5
|
|
20230707,121300,480438190,8050,8050,8050,8050,0
|
|
20230707,121200,480438190,8050,8050,8050,8050,20
|
|
20230707,121100,480277190,8050,8050,8050,8050,0
|
|
20230707,121000,480277190,8050,8050,8050,8050,0
|
|
20230707,120900,480277190,8050,8050,8050,8050,1
|
|
20230707,120800,480269140,8050,8050,8050,8050,3
|
|
20230707,120700,480244990,8050,8050,8050,8050,88
|
|
20230707,120600,479536590,8050,8050,8050,8050,0
|
|
20230707,120500,479536590,8050,8050,8050,8050,90
|
|
20230707,120400,478812090,8040,8040,8040,8040,0
|
|
20230707,120300,478812090,8040,8040,8040,8040,5
|
|
20230707,120200,478771890,8040,8030,8040,8030,838
|
|
20230707,120100,472040250,8040,8040,8040,8040,66
|
|
20230707,120000,471509610,8040,8060,8060,8040,412
|
|
20230707,115900,468194980,8060,8060,8060,8060,87
|
|
20230707,115800,467493760,8070,8070,8070,8070,0
|
|
20230707,115700,467493760,8070,8070,8070,8070,243
|
|
20230707,115600,465532750,8050,8050,8050,8050,0
|
|
20230707,115500,465532750,8050,8050,8050,8050,0
|
|
20230707,115400,465532750,8050,8050,8050,8050,1
|
|
20230707,115300,465524700,8040,8040,8040,8040,2
|
|
20230707,115200,465508620,8040,8050,8050,8040,63
|
|
20230707,115100,465001490,8050,8070,8080,8050,6
|
|
20230707,115000,464953100,8070,8070,8070,8070,102
|
|
20230707,114900,464129960,8070,8070,8070,8070,14
|
|
20230707,114800,464016980,8070,8070,8070,8070,0
|
|
20230707,114700,464016980,8070,8060,8070,8060,285
|
|
20230707,114600,461717090,8060,8060,8060,8060,148
|
|
20230707,114500,460524210,8060,8060,8060,8060,0
|
|
20230707,114400,460524210,8060,8060,8060,8060,1
|
|
20230707,114300,460516150,8060,8060,8060,8060,5
|
|
20230707,114200,460475850,8040,8040,8040,8040,0
|
|
20230707,114100,460475850,8040,8040,8040,8040,0
|
|
20230707,114000,460475850,8040,8040,8040,8040,49
|
|
20230707,113900,460081890,8030,8040,8040,8030,195
|
|
20230707,113800,458514190,8050,8050,8050,8050,15
|
|
20230707,113700,458393440,8050,8050,8050,8050,54
|
|
20230707,113600,457958740,8050,8050,8050,8050,220
|
|
20230707,113500,456187740,8040,8050,8050,8040,309
|
|
20230707,113400,453701820,8060,8050,8060,8050,52
|
|
20230707,113300,453282710,8060,8090,8090,8060,1881
|
|
20230707,113200,438115540,8090,8090,8090,8090,0
|
|
20230707,113100,438115540,8090,8090,8090,8090,1
|
|
20230707,113000,438107450,8100,8110,8110,8100,250
|
|
20230707,112900,436082350,8110,8110,8110,8110,2
|
|
20230707,112800,436066130,8120,8110,8120,8110,48
|
|
20230707,112700,435676450,8100,8100,8100,8100,1
|
|
20230707,112600,435668350,8100,8100,8100,8100,0
|
|
20230707,112500,435668350,8100,8090,8100,8090,331
|
|
20230707,112400,432990010,8090,8090,8090,8090,52
|
|
20230707,112300,432569330,8090,8090,8090,8090,0
|
|
20230707,112200,432569330,8090,8090,8090,8090,10
|
|
20230707,112100,432488430,8090,8070,8100,8070,830
|
|
20230707,112000,425778430,8060,8040,8060,8000,5799
|
|
20230707,111900,379258670,8050,8050,8050,8050,0
|
|
20230707,111800,379258670,8050,8050,8050,8040,757
|
|
20230707,111700,373164830,8050,8060,8060,8050,1190
|
|
20230707,111600,363584810,8060,8060,8060,8060,18
|
|
20230707,111500,363439730,8060,8060,8060,8060,0
|
|
20230707,111400,363439730,8060,8060,8060,8060,0
|
|
20230707,111300,363439730,8060,8060,8060,8060,10
|
|
20230707,111200,363359130,8060,8060,8060,8060,4
|
|
20230707,111100,363326890,8060,8060,8060,8060,116
|
|
20230707,111000,362391930,8060,8060,8060,8060,9
|
|
20230707,110900,362319390,8060,8060,8060,8060,99
|
|
20230707,110800,361521450,8060,8060,8060,8060,0
|
|
20230707,110700,361521450,8060,8060,8060,8060,6
|
|
20230707,110600,361473090,8060,8060,8060,8060,0
|
|
20230707,110500,361473090,8060,8060,8060,8060,0
|
|
20230707,110400,361473090,8060,8060,8060,8060,6
|
|
20230707,110300,361424730,8060,8060,8060,8060,0
|
|
20230707,110200,361424730,8060,8060,8060,8060,50
|
|
20230707,110100,361021730,8050,8050,8050,8050,1152
|
|
20230707,110000,351748130,8060,8050,8060,8050,260
|
|
20230707,105900,349655030,8050,8050,8050,8050,0
|
|
20230707,105800,349655030,8050,8050,8050,8050,0
|
|
20230707,105700,349655030,8050,8050,8050,8050,288
|
|
20230707,105600,347336630,8080,8070,8080,8050,3033
|
|
20230707,105500,322897490,8070,8070,8070,8070,0
|
|
20230707,105400,322897490,8070,8070,8070,8070,0
|
|
20230707,105300,322897490,8070,8070,8080,8070,449
|
|
20230707,105200,319273960,8080,8070,8080,8070,101
|
|
20230707,105100,318458880,8080,8090,8090,8080,383
|
|
20230707,105000,315364140,8090,8090,8090,8090,0
|
|
20230707,104900,315364140,8090,8090,8090,8090,6
|
|
20230707,104800,315315600,8090,8090,8090,8090,304
|
|
20230707,104700,312856240,8090,8090,8090,8090,0
|
|
20230707,104600,312856240,8090,8090,8090,8090,6
|
|
20230707,104500,312807700,8100,8100,8100,8100,11
|
|
20230707,104400,312718600,8090,8090,8090,8090,0
|
|
20230707,104300,312718600,8090,8090,8090,8090,425
|
|
20230707,104200,309280350,8090,8090,8090,8090,6
|
|
20230707,104100,309231810,8070,8070,8070,8070,0
|
|
20230707,104000,309231810,8070,8090,8090,8070,324
|
|
20230707,103900,306614040,8090,8090,8090,8090,32
|
|
20230707,103800,306355160,8090,8110,8110,8090,2773
|
|
20230707,103700,283891700,8120,8120,8120,8120,0
|
|
20230707,103600,283891700,8120,8120,8120,8120,10
|
|
20230707,103500,283810500,8120,8120,8120,8120,2
|
|
20230707,103400,283794260,8120,8120,8120,8120,0
|
|
20230707,103300,283794260,8120,8120,8120,8120,310
|
|
20230707,103200,281277060,8120,8120,8120,8120,10
|
|
20230707,103100,281195860,8120,8120,8120,8120,14
|
|
20230707,103000,281082180,8120,8120,8120,8120,151
|
|
20230707,102900,279856060,8130,8130,8130,8130,0
|
|
20230707,102800,279856060,8130,8130,8130,8130,7
|
|
20230707,102700,279799150,8130,8130,8130,8130,0
|
|
20230707,102600,279799150,8130,8130,8130,8130,0
|
|
20230707,102500,279799150,8130,8150,8150,8130,1025
|
|
20230707,102400,271454730,8170,8170,8170,8170,2
|
|
20230707,102300,271438390,8150,8150,8150,8150,0
|
|
20230707,102200,271438390,8150,8150,8150,8150,0
|
|
20230707,102100,271438390,8150,8150,8150,8150,22
|
|
20230707,102000,271259090,8150,8150,8150,8150,9
|
|
20230707,101900,271185740,8160,8160,8160,8160,237
|
|
20230707,101800,269251820,8170,8170,8170,8170,2
|
|
20230707,101700,269235480,8160,8160,8160,8160,0
|
|
20230707,101600,269235480,8160,8160,8160,8160,372
|
|
20230707,101500,266199960,8160,8160,8160,8160,0
|
|
20230707,101400,266199960,8160,8160,8160,8160,30
|
|
20230707,101300,265955160,8160,8140,8160,8140,507
|
|
20230707,101200,261822160,8140,8140,8140,8140,159
|
|
20230707,101100,260527900,8140,8140,8140,8140,20
|
|
20230707,101000,260365100,8120,8120,8120,8120,1
|
|
20230707,100900,260356980,8130,8130,8130,8130,0
|
|
20230707,100800,260356980,8130,8110,8130,8110,25
|
|
20230707,100700,260153990,8130,8130,8130,8130,50
|
|
20230707,100600,259747490,8140,8140,8140,8140,0
|
|
20230707,100500,259747490,8140,8140,8140,8140,0
|
|
20230707,100400,259747490,8140,8110,8140,8110,1126
|
|
20230707,100300,250613490,8100,8090,8100,8090,400
|
|
20230707,100200,247374490,8100,8100,8100,8090,446
|
|
20230707,100100,243761950,8100,8110,8110,8100,1145
|
|
20230707,100000,234487160,8110,8100,8110,8100,6705
|
|
20230707,095900,180116660,8100,8120,8120,8100,1805
|
|
20230707,095800,165494160,8110,8110,8110,8110,0
|
|
20230707,095700,165494160,8110,8140,8140,8110,2500
|
|
20230707,095600,145178890,8140,8140,8140,8140,6
|
|
20230707,095500,145130050,8140,8140,8140,8140,0
|
|
20230707,095400,145130050,8140,8140,8140,8140,56
|
|
20230707,095300,144674210,8140,8140,8140,8140,0
|
|
20230707,095200,144674210,8140,8150,8150,8140,2500
|
|
20230707,095100,124321800,8150,8150,8150,8150,136
|
|
20230707,095000,123213400,8150,8150,8150,8150,0
|
|
20230707,094900,123213400,8150,8150,8150,8150,45
|
|
20230707,094800,122846650,8170,8170,8170,8170,0
|
|
20230707,094700,122846650,8170,8170,8180,8150,1183
|
|
20230707,094600,113192010,8170,8210,8210,8170,1389
|
|
20230707,094500,101827930,8210,8210,8210,8210,0
|
|
20230707,094400,101827930,8210,8210,8210,8210,9
|
|
20230707,094300,101754040,8210,8210,8210,8210,3
|
|
20230707,094200,101729410,8220,8220,8220,8210,95
|
|
20230707,094100,100948540,8220,8220,8220,8220,11
|
|
20230707,094000,100858120,8220,8220,8220,8220,0
|
|
20230707,093900,100858120,8220,8220,8220,8220,134
|
|
20230707,093800,99756640,8220,8220,8220,8220,0
|
|
20230707,093700,99756640,8220,8220,8220,8210,13
|
|
20230707,093600,99649840,8210,8200,8210,8200,9
|
|
20230707,093500,99576010,8200,8200,8200,8200,2
|
|
20230707,093400,99559610,8200,8200,8200,8200,0
|
|
20230707,093300,99559610,8200,8220,8220,8200,7
|
|
20230707,093200,99502190,8220,8240,8240,8220,168
|
|
20230707,093100,98121010,8240,8240,8240,8240,6
|
|
20230707,093000,98071570,8240,8220,8240,8220,136
|
|
20230707,092900,96951050,8220,8220,8220,8220,2
|
|
20230707,092800,96934610,8240,8220,8240,8220,70
|
|
20230707,092700,96357930,8240,8240,8240,8240,11
|
|
20230707,092600,96267290,8240,8170,8250,8170,379
|
|
20230707,092500,93147800,8170,8160,8170,8160,99
|
|
20230707,092400,92339950,8150,8130,8150,8130,1805
|
|
20230707,092300,77642340,8130,8140,8140,8130,467
|
|
20230707,092200,73845520,8140,8140,8140,8140,246
|
|
20230707,092100,71843080,8140,8150,8150,8120,1978
|
|
20230707,092000,55725450,8160,8160,8160,8160,25
|
|
20230707,091900,55521450,8160,8170,8170,8160,507
|
|
20230707,091800,51384230,8170,8170,8170,8170,251
|
|
20230707,091700,49333560,8170,8170,8170,8170,0
|
|
20230707,091600,49333560,8170,8170,8170,8170,591
|
|
20230707,091500,44505090,8180,8170,8180,8170,71
|
|
20230707,091400,43924410,8190,8210,8210,8170,2225
|
|
20230707,091300,25698380,8210,8210,8210,8210,0
|
|
20230707,091200,25698380,8210,8210,8210,8210,4
|
|
20230707,091100,25665540,8210,8220,8220,8210,1559
|
|
20230707,091000,12850610,8220,8260,8260,8220,700
|
|
20230707,090900,7082470,8250,8250,8250,8250,0
|
|
20230707,090800,7082470,8250,8250,8250,8250,0
|
|
20230707,090700,7082470,8250,8250,8250,8250,100
|
|
20230707,090600,6257470,8270,8240,8270,8240,26
|
|
20230707,090500,6043200,8240,8240,8240,8240,0
|
|
20230707,090400,6043200,8240,8220,8280,8220,49
|
|
20230707,090300,5639700,8220,8220,8220,8220,0
|
|
20230707,090200,5639700,8220,8320,8330,8220,327
|
|
20230707,090100,2923800,8330,8340,8340,8330,114
|
|
20230707,090000,1974090,8200,8190,8200,8190,241
|