662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,195900,320817160,8580,8580,8580,8580,633
|
|
20230704,195800,320817160,8580,8580,8580,8580,0
|
|
20230704,195700,320817160,8580,8580,8580,8580,0
|
|
20230704,195600,320817160,8580,8580,8580,8580,0
|
|
20230704,195500,320817160,8580,8580,8580,8580,0
|
|
20230704,195400,320817160,8580,8580,8580,8580,0
|
|
20230704,195300,320817160,8580,8580,8580,8580,0
|
|
20230704,195200,320817160,8580,8580,8580,8580,0
|
|
20230704,195100,320817160,8580,8580,8580,8580,0
|
|
20230704,195000,320817160,8580,8580,8580,8580,0
|
|
20230704,194900,320817160,8580,8580,8580,8580,0
|
|
20230704,194800,320817160,8580,8580,8580,8580,0
|
|
20230704,194700,320817160,8580,8580,8580,8580,0
|
|
20230704,194600,320817160,8580,8580,8580,8580,0
|
|
20230704,194500,320817160,8580,8580,8580,8580,0
|
|
20230704,194400,320817160,8580,8580,8580,8580,0
|
|
20230704,194300,320817160,8580,8580,8580,8580,0
|
|
20230704,194200,320817160,8580,8580,8580,8580,0
|
|
20230704,194100,320817160,8580,8580,8580,8580,0
|
|
20230704,194000,320817160,8580,8580,8580,8580,0
|
|
20230704,193900,320817160,8580,8580,8580,8580,0
|
|
20230704,193800,320817160,8580,8580,8580,8580,0
|
|
20230704,193700,320817160,8580,8580,8580,8580,0
|
|
20230704,193600,320817160,8580,8580,8580,8580,0
|
|
20230704,193500,320817160,8580,8580,8580,8580,0
|
|
20230704,193400,320817160,8580,8580,8580,8580,0
|
|
20230704,193300,320817160,8580,8580,8580,8580,0
|
|
20230704,193200,320817160,8580,8580,8580,8580,0
|
|
20230704,193100,320817160,8580,8580,8580,8580,0
|
|
20230704,193000,320817160,8580,8580,8580,8580,0
|
|
20230704,192900,320817160,8580,8580,8580,8580,633
|
|
20230704,192800,320817160,8580,8580,8580,8580,0
|
|
20230704,192700,320817160,8580,8580,8580,8580,0
|
|
20230704,192600,320817160,8580,8580,8580,8580,0
|
|
20230704,192500,320817160,8580,8580,8580,8580,0
|
|
20230704,192400,320817160,8580,8580,8580,8580,0
|
|
20230704,192300,320817160,8580,8580,8580,8580,0
|
|
20230704,192200,320817160,8580,8580,8580,8580,0
|
|
20230704,192100,320817160,8580,8580,8580,8580,0
|
|
20230704,192000,320817160,8580,8580,8580,8580,0
|
|
20230704,191900,320817160,8580,8580,8580,8580,0
|
|
20230704,191800,320817160,8580,8580,8580,8580,0
|
|
20230704,191700,320817160,8580,8580,8580,8580,0
|
|
20230704,191600,320817160,8580,8580,8580,8580,0
|
|
20230704,191500,320817160,8580,8580,8580,8580,0
|
|
20230704,191400,320817160,8580,8580,8580,8580,0
|
|
20230704,191300,320817160,8580,8580,8580,8580,0
|
|
20230704,191200,320817160,8580,8580,8580,8580,0
|
|
20230704,191100,320817160,8580,8580,8580,8580,0
|
|
20230704,191000,320817160,8580,8580,8580,8580,0
|
|
20230704,190900,320817160,8580,8580,8580,8580,0
|
|
20230704,190800,320817160,8580,8580,8580,8580,0
|
|
20230704,190700,320817160,8580,8580,8580,8580,0
|
|
20230704,190600,320817160,8580,8580,8580,8580,0
|
|
20230704,190500,320817160,8580,8580,8580,8580,0
|
|
20230704,190400,320817160,8580,8580,8580,8580,0
|
|
20230704,190300,320817160,8580,8580,8580,8580,0
|
|
20230704,190200,320817160,8580,8580,8580,8580,0
|
|
20230704,190100,320817160,8580,8580,8580,8580,0
|
|
20230704,190000,320817160,8580,8580,8580,8580,0
|
|
20230704,185900,320817160,8580,8580,8580,8580,633
|
|
20230704,185800,320817160,8580,8580,8580,8580,0
|
|
20230704,185700,320817160,8580,8580,8580,8580,0
|
|
20230704,185600,320817160,8580,8580,8580,8580,0
|
|
20230704,185500,320817160,8580,8580,8580,8580,0
|
|
20230704,185400,320817160,8580,8580,8580,8580,0
|
|
20230704,185300,320817160,8580,8580,8580,8580,0
|
|
20230704,185200,320817160,8580,8580,8580,8580,0
|
|
20230704,185100,320817160,8580,8580,8580,8580,0
|
|
20230704,185000,320817160,8580,8580,8580,8580,0
|
|
20230704,184900,320817160,8580,8580,8580,8580,0
|
|
20230704,184800,320817160,8580,8580,8580,8580,0
|
|
20230704,184700,320817160,8580,8580,8580,8580,0
|
|
20230704,184600,320817160,8580,8580,8580,8580,0
|
|
20230704,184500,320817160,8580,8580,8580,8580,0
|
|
20230704,184400,320817160,8580,8580,8580,8580,0
|
|
20230704,184300,320817160,8580,8580,8580,8580,0
|
|
20230704,184200,320817160,8580,8580,8580,8580,0
|
|
20230704,184100,320817160,8580,8580,8580,8580,0
|
|
20230704,184000,320817160,8580,8580,8580,8580,0
|
|
20230704,183900,320817160,8580,8580,8580,8580,0
|
|
20230704,183800,320817160,8580,8580,8580,8580,0
|
|
20230704,183700,320817160,8580,8580,8580,8580,0
|
|
20230704,183600,320817160,8580,8580,8580,8580,0
|
|
20230704,183500,320817160,8580,8580,8580,8580,0
|
|
20230704,183400,320817160,8580,8580,8580,8580,0
|
|
20230704,183300,320817160,8580,8580,8580,8580,0
|
|
20230704,183200,320817160,8580,8580,8580,8580,0
|
|
20230704,183100,320817160,8580,8580,8580,8580,0
|
|
20230704,183000,320817160,8580,8580,8580,8580,0
|
|
20230704,182900,320817160,8580,8580,8580,8580,633
|
|
20230704,182800,320817160,8580,8580,8580,8580,0
|
|
20230704,182700,320817160,8580,8580,8580,8580,0
|
|
20230704,182600,320817160,8580,8580,8580,8580,0
|
|
20230704,182500,320817160,8580,8580,8580,8580,0
|
|
20230704,182400,320817160,8580,8580,8580,8580,0
|
|
20230704,182300,320817160,8580,8580,8580,8580,0
|
|
20230704,182200,320817160,8580,8580,8580,8580,0
|
|
20230704,182100,320817160,8580,8580,8580,8580,0
|
|
20230704,182000,320817160,8580,8580,8580,8580,0
|
|
20230704,181900,320817160,8580,8580,8580,8580,0
|
|
20230704,181800,320817160,8580,8580,8580,8580,0
|
|
20230704,181700,320817160,8580,8580,8580,8580,0
|
|
20230704,181600,320817160,8580,8580,8580,8580,0
|
|
20230704,181500,320817160,8580,8580,8580,8580,0
|
|
20230704,181400,320817160,8580,8580,8580,8580,0
|
|
20230704,181300,320817160,8580,8580,8580,8580,0
|
|
20230704,181200,320817160,8580,8580,8580,8580,0
|
|
20230704,181100,320817160,8580,8580,8580,8580,0
|
|
20230704,181000,320817160,8580,8580,8580,8580,0
|
|
20230704,180900,320817160,8580,8580,8580,8580,0
|
|
20230704,180800,320817160,8580,8580,8580,8580,0
|
|
20230704,180700,320817160,8580,8580,8580,8580,0
|
|
20230704,180600,320817160,8580,8580,8580,8580,0
|
|
20230704,180500,320817160,8580,8580,8580,8580,0
|
|
20230704,180400,320817160,8580,8580,8580,8580,0
|
|
20230704,180300,320817160,8580,8580,8580,8580,0
|
|
20230704,180200,320817160,8580,8580,8580,8580,0
|
|
20230704,180100,320817160,8580,8580,8580,8580,0
|
|
20230704,180000,320817160,8580,8580,8580,8580,0
|
|
20230704,175900,320817160,8580,8580,8580,8580,633
|
|
20230704,175800,320817160,8580,8580,8580,8580,0
|
|
20230704,175700,320817160,8580,8580,8580,8580,0
|
|
20230704,175600,320817160,8580,8580,8580,8580,0
|
|
20230704,175500,320817160,8580,8580,8580,8580,0
|
|
20230704,175400,320817160,8580,8580,8580,8580,0
|
|
20230704,175300,320817160,8580,8580,8580,8580,0
|
|
20230704,175200,320817160,8580,8580,8580,8580,0
|
|
20230704,175100,320817160,8580,8580,8580,8580,0
|
|
20230704,175000,320817160,8580,8580,8580,8580,0
|
|
20230704,174900,320817160,8580,8580,8580,8580,0
|
|
20230704,174800,320817160,8580,8580,8580,8580,0
|
|
20230704,174700,320817160,8580,8580,8580,8580,0
|
|
20230704,174600,320817160,8580,8580,8580,8580,0
|
|
20230704,174500,320817160,8580,8580,8580,8580,0
|
|
20230704,174400,320817160,8580,8580,8580,8580,0
|
|
20230704,174300,320817160,8580,8580,8580,8580,0
|
|
20230704,174200,320817160,8580,8580,8580,8580,0
|
|
20230704,174100,320817160,8580,8580,8580,8580,0
|
|
20230704,174000,320817160,8580,8580,8580,8580,0
|
|
20230704,173900,320817160,8580,8580,8580,8580,0
|
|
20230704,173800,320817160,8580,8580,8580,8580,0
|
|
20230704,173700,320817160,8580,8580,8580,8580,0
|
|
20230704,173600,320817160,8580,8580,8580,8580,0
|
|
20230704,173500,320817160,8580,8580,8580,8580,0
|
|
20230704,173400,320817160,8580,8580,8580,8580,0
|
|
20230704,173300,320817160,8580,8580,8580,8580,0
|
|
20230704,173200,320817160,8580,8580,8580,8580,0
|
|
20230704,173100,320817160,8580,8580,8580,8580,0
|
|
20230704,173000,320817160,8580,8580,8580,8580,0
|
|
20230704,172900,320817160,8580,8580,8580,8580,633
|
|
20230704,172800,320817160,8580,8580,8580,8580,0
|
|
20230704,172700,320817160,8580,8580,8580,8580,0
|
|
20230704,172600,320817160,8580,8580,8580,8580,0
|
|
20230704,172500,320817160,8580,8580,8580,8580,0
|
|
20230704,172400,320817160,8580,8580,8580,8580,0
|
|
20230704,172300,320817160,8580,8580,8580,8580,0
|
|
20230704,172200,320817160,8580,8580,8580,8580,0
|
|
20230704,172100,320817160,8580,8580,8580,8580,0
|
|
20230704,172000,320817160,8580,8580,8580,8580,0
|
|
20230704,171900,320817160,8580,8580,8580,8580,0
|
|
20230704,171800,320817160,8580,8580,8580,8580,0
|
|
20230704,171700,320817160,8580,8580,8580,8580,0
|
|
20230704,171600,320817160,8580,8580,8580,8580,0
|
|
20230704,171500,320817160,8580,8580,8580,8580,0
|
|
20230704,171400,320817160,8580,8580,8580,8580,0
|
|
20230704,171300,320817160,8580,8580,8580,8580,0
|
|
20230704,171200,320817160,8580,8580,8580,8580,0
|
|
20230704,171100,320817160,8580,8580,8580,8580,0
|
|
20230704,171000,320817160,8580,8580,8580,8580,0
|
|
20230704,170900,320817160,8580,8580,8580,8580,0
|
|
20230704,170800,320817160,8580,8580,8580,8580,0
|
|
20230704,170700,320817160,8580,8580,8580,8580,0
|
|
20230704,170600,320817160,8580,8580,8580,8580,0
|
|
20230704,170500,320817160,8580,8580,8580,8580,0
|
|
20230704,170400,320817160,8580,8580,8580,8580,0
|
|
20230704,170300,320817160,8580,8580,8580,8580,0
|
|
20230704,170200,320817160,8580,8580,8580,8580,0
|
|
20230704,170100,320817160,8580,8580,8580,8580,0
|
|
20230704,170000,320817160,8580,8580,8580,8580,0
|
|
20230704,165900,320817160,8580,8580,8580,8580,633
|
|
20230704,165800,320817160,8580,8580,8580,8580,0
|
|
20230704,165700,320817160,8580,8580,8580,8580,0
|
|
20230704,165600,320817160,8580,8580,8580,8580,0
|
|
20230704,165500,320817160,8580,8580,8580,8580,0
|
|
20230704,165400,320817160,8580,8580,8580,8580,0
|
|
20230704,165300,320817160,8580,8580,8580,8580,0
|
|
20230704,165200,320817160,8580,8580,8580,8580,0
|
|
20230704,165100,320817160,8580,8580,8580,8580,0
|
|
20230704,165000,320817160,8580,8580,8580,8580,0
|
|
20230704,164900,320817160,8580,8580,8580,8580,0
|
|
20230704,164800,320817160,8580,8580,8580,8580,0
|
|
20230704,164700,320817160,8580,8580,8580,8580,0
|
|
20230704,164600,320817160,8580,8580,8580,8580,0
|
|
20230704,164500,320817160,8580,8580,8580,8580,0
|
|
20230704,164400,320817160,8580,8580,8580,8580,0
|
|
20230704,164300,320817160,8580,8580,8580,8580,0
|
|
20230704,164200,320817160,8580,8580,8580,8580,0
|
|
20230704,164100,320817160,8580,8580,8580,8580,0
|
|
20230704,164000,320817160,8580,8580,8580,8580,0
|
|
20230704,163900,320817160,8580,8580,8580,8580,0
|
|
20230704,163800,320817160,8580,8580,8580,8580,0
|
|
20230704,163700,320817160,8580,8580,8580,8580,0
|
|
20230704,163600,320817160,8580,8580,8580,8580,0
|
|
20230704,163500,320817160,8580,8580,8580,8580,0
|
|
20230704,163400,320817160,8580,8580,8580,8580,0
|
|
20230704,163300,320817160,8580,8580,8580,8580,0
|
|
20230704,163200,320817160,8580,8580,8580,8580,0
|
|
20230704,163100,320817160,8580,8580,8580,8580,0
|
|
20230704,163000,320817160,8580,8580,8580,8580,0
|
|
20230704,162900,320817160,8580,8580,8580,8580,633
|
|
20230704,162800,320817160,8580,8580,8580,8580,0
|
|
20230704,162700,320817160,8580,8580,8580,8580,0
|
|
20230704,162600,320817160,8580,8580,8580,8580,0
|
|
20230704,162500,320817160,8580,8580,8580,8580,0
|
|
20230704,162400,320817160,8580,8580,8580,8580,0
|
|
20230704,162300,320817160,8580,8580,8580,8580,0
|
|
20230704,162200,320817160,8580,8580,8580,8580,0
|
|
20230704,162100,320817160,8580,8580,8580,8580,0
|
|
20230704,162000,320817160,8580,8580,8580,8580,0
|
|
20230704,161900,320817160,8580,8580,8580,8580,0
|
|
20230704,161800,320817160,8580,8580,8580,8580,0
|
|
20230704,161700,320817160,8580,8580,8580,8580,0
|
|
20230704,161600,320817160,8580,8580,8580,8580,0
|
|
20230704,161500,320817160,8580,8580,8580,8580,0
|
|
20230704,161400,320817160,8580,8580,8580,8580,0
|
|
20230704,161300,320817160,8580,8580,8580,8580,0
|
|
20230704,161200,320817160,8580,8580,8580,8580,0
|
|
20230704,161100,320817160,8580,8580,8580,8580,0
|
|
20230704,161000,320817160,8580,8580,8580,8580,0
|
|
20230704,160900,320817160,8580,8580,8580,8580,0
|
|
20230704,160800,320817160,8580,8580,8580,8580,0
|
|
20230704,160700,320817160,8580,8580,8580,8580,0
|
|
20230704,160600,320817160,8580,8580,8580,8580,0
|
|
20230704,160500,320817160,8580,8580,8580,8580,0
|
|
20230704,160400,320817160,8580,8580,8580,8580,0
|
|
20230704,160300,320817160,8580,8580,8580,8580,0
|
|
20230704,160200,320817160,8580,8580,8580,8580,0
|
|
20230704,160100,320817160,8580,8580,8580,8580,0
|
|
20230704,160000,320817160,8580,8580,8580,8580,0
|
|
20230704,155900,320817160,8580,8580,8580,8580,633
|
|
20230704,155800,320817160,8580,8580,8580,8580,0
|
|
20230704,155700,320817160,8580,8580,8580,8580,0
|
|
20230704,155600,320817160,8580,8580,8580,8580,0
|
|
20230704,155500,320817160,8580,8580,8580,8580,0
|
|
20230704,155400,320817160,8580,8580,8580,8580,0
|
|
20230704,155300,320817160,8580,8580,8580,8580,0
|
|
20230704,155200,320817160,8580,8580,8580,8580,0
|
|
20230704,155100,320817160,8580,8580,8580,8580,0
|
|
20230704,155000,320817160,8580,8580,8580,8580,0
|
|
20230704,154900,320817160,8580,8580,8580,8580,0
|
|
20230704,154800,320817160,8580,8580,8580,8580,0
|
|
20230704,154700,320817160,8580,8580,8580,8580,0
|
|
20230704,154600,320817160,8580,8580,8580,8580,0
|
|
20230704,154500,320817160,8580,8580,8580,8580,0
|
|
20230704,154400,320817160,8580,8580,8580,8580,0
|
|
20230704,154300,320817160,8580,8580,8580,8580,0
|
|
20230704,154200,320817160,8580,8580,8580,8580,0
|
|
20230704,154100,320817160,8580,8580,8580,8580,0
|
|
20230704,154000,320817160,8580,8580,8580,8580,0
|
|
20230704,153900,320817160,8580,8580,8580,8580,0
|
|
20230704,153800,320817160,8580,8580,8580,8580,0
|
|
20230704,153700,320817160,8580,8580,8580,8580,0
|
|
20230704,153600,320817160,8580,8580,8580,8580,0
|
|
20230704,153500,320817160,8580,8580,8580,8580,0
|
|
20230704,153400,320817160,8580,8580,8580,8580,0
|
|
20230704,153300,320817160,8580,8580,8580,8580,0
|
|
20230704,153200,320817160,8580,8580,8580,8580,0
|
|
20230704,153100,320817160,8580,8580,8580,8580,0
|
|
20230704,153000,320817160,8580,8580,8580,8580,633
|
|
20230704,152900,315386020,8550,8550,8550,8550,0
|
|
20230704,152800,315386020,8550,8550,8550,8550,0
|
|
20230704,152700,315386020,8550,8550,8550,8550,0
|
|
20230704,152600,315386020,8550,8550,8550,8550,0
|
|
20230704,152500,315386020,8550,8550,8550,8550,0
|
|
20230704,152400,315386020,8550,8550,8550,8550,0
|
|
20230704,152300,315386020,8550,8550,8550,8550,0
|
|
20230704,152200,315386020,8550,8550,8550,8550,0
|
|
20230704,152100,315386020,8550,8550,8550,8550,0
|
|
20230704,152000,315386020,8550,8550,8550,8550,0
|
|
20230704,151900,315386020,8550,8550,8550,8550,1
|
|
20230704,151800,315377470,8550,8540,8550,8540,30
|
|
20230704,151700,315121110,8540,8540,8540,8540,6
|
|
20230704,151600,315069870,8540,8520,8550,8520,13
|
|
20230704,151500,314958920,8550,8520,8550,8520,13
|
|
20230704,151400,314848130,8520,8550,8550,8520,63
|
|
20230704,151300,314310490,8550,8550,8550,8550,11
|
|
20230704,151200,314216440,8550,8550,8550,8550,0
|
|
20230704,151100,314216440,8550,8550,8550,8550,8
|
|
20230704,151000,314148040,8570,8570,8570,8570,3
|
|
20230704,150900,314122330,8570,8570,8570,8570,3
|
|
20230704,150800,314096620,8570,8570,8570,8570,2
|
|
20230704,150700,314079480,8570,8570,8570,8570,0
|
|
20230704,150600,314079480,8570,8570,8570,8570,0
|
|
20230704,150500,314079480,8570,8570,8570,8570,1
|
|
20230704,150400,314070910,8540,8540,8540,8540,0
|
|
20230704,150300,314070910,8540,8540,8540,8540,0
|
|
20230704,150200,314070910,8540,8570,8570,8540,24
|
|
20230704,150100,313865830,8560,8560,8560,8560,4
|
|
20230704,150000,313831590,8570,8570,8570,8570,1
|
|
20230704,145900,313823020,8560,8560,8560,8560,100
|
|
20230704,145800,312967020,8560,8550,8560,8550,3
|
|
20230704,145700,312941350,8570,8570,8570,8570,2
|
|
20230704,145600,312924210,8570,8570,8570,8570,1
|
|
20230704,145500,312915640,8540,8540,8540,8540,1
|
|
20230704,145400,312907100,8570,8560,8570,8560,5
|
|
20230704,145300,312864270,8560,8560,8560,8560,4
|
|
20230704,145200,312830030,8560,8560,8560,8560,0
|
|
20230704,145100,312830030,8560,8560,8560,8560,1
|
|
20230704,145000,312821470,8560,8560,8560,8560,0
|
|
20230704,144900,312821470,8560,8540,8560,8540,20
|
|
20230704,144800,312650540,8540,8540,8540,8540,0
|
|
20230704,144700,312650540,8540,8540,8540,8540,0
|
|
20230704,144600,312650540,8540,8530,8540,8530,18
|
|
20230704,144500,312496840,8530,8530,8530,8530,0
|
|
20230704,144400,312496840,8530,8530,8530,8530,0
|
|
20230704,144300,312496840,8530,8530,8530,8530,0
|
|
20230704,144200,312496840,8530,8530,8530,8530,0
|
|
20230704,144100,312496840,8530,8530,8530,8530,1
|
|
20230704,144000,312488310,8510,8510,8510,8510,0
|
|
20230704,143900,312488310,8510,8520,8520,8510,8
|
|
20230704,143800,312420180,8530,8530,8530,8530,1
|
|
20230704,143700,312411650,8500,8500,8500,8500,120
|
|
20230704,143600,311391650,8500,8500,8500,8500,0
|
|
20230704,143500,311391650,8500,8500,8500,8500,0
|
|
20230704,143400,311391650,8500,8500,8500,8500,0
|
|
20230704,143300,311391650,8500,8500,8500,8500,0
|
|
20230704,143200,311391650,8500,8500,8500,8500,0
|
|
20230704,143100,311391650,8500,8500,8500,8500,0
|
|
20230704,143000,311391650,8500,8510,8510,8500,90
|
|
20230704,142900,310626630,8540,8500,8540,8500,77
|
|
20230704,142800,309972090,8510,8510,8510,8510,0
|
|
20230704,142700,309972090,8510,8510,8510,8510,1
|
|
20230704,142600,309963580,8510,8510,8510,8510,0
|
|
20230704,142500,309963580,8510,8540,8540,8510,14
|
|
20230704,142400,309844410,8540,8540,8540,8540,0
|
|
20230704,142300,309844410,8540,8540,8540,8540,0
|
|
20230704,142200,309844410,8540,8540,8540,8540,1
|
|
20230704,142100,309835870,8500,8500,8500,8500,89
|
|
20230704,142000,309079370,8550,8550,8550,8550,0
|
|
20230704,141900,309079370,8550,8550,8550,8550,0
|
|
20230704,141800,309079370,8550,8510,8550,8510,77
|
|
20230704,141700,308424060,8510,8500,8510,8500,91
|
|
20230704,141600,307650550,8510,8510,8510,8510,0
|
|
20230704,141500,307650550,8510,8510,8510,8510,10
|
|
20230704,141400,307565450,8500,8500,8500,8500,0
|
|
20230704,141300,307565450,8500,8500,8500,8500,89
|
|
20230704,141200,306808950,8490,8490,8490,8490,0
|
|
20230704,141100,306808950,8490,8490,8490,8490,0
|
|
20230704,141000,306808950,8490,8490,8490,8490,0
|
|
20230704,140900,306808950,8490,8490,8490,8490,90
|
|
20230704,140800,306044850,8500,8500,8500,8500,100
|
|
20230704,140700,305194850,8510,8510,8510,8510,2
|
|
20230704,140600,305177830,8510,8510,8510,8510,0
|
|
20230704,140500,305177830,8510,8510,8510,8510,0
|
|
20230704,140400,305177830,8510,8520,8520,8510,12
|
|
20230704,140300,305075690,8580,8580,8580,8580,0
|
|
20230704,140200,305075690,8580,8580,8580,8580,0
|
|
20230704,140100,305075690,8580,8510,8580,8510,61
|
|
20230704,140000,304556510,8510,8510,8510,8510,30
|
|
20230704,135900,304301210,8600,8500,8600,8500,1642
|
|
20230704,135800,290185340,8500,8500,8500,8500,0
|
|
20230704,135700,290185340,8500,8500,8500,8500,0
|
|
20230704,135600,290185340,8500,8490,8590,8490,565
|
|
20230704,135500,285360230,8480,8480,8480,8480,0
|
|
20230704,135400,285360230,8480,8480,8480,8480,0
|
|
20230704,135300,285360230,8480,8480,8480,8480,0
|
|
20230704,135200,285360230,8480,8480,8480,8480,90
|
|
20230704,135100,284597030,8480,8480,8480,8480,88
|
|
20230704,135000,283850790,8480,8480,8480,8480,0
|
|
20230704,134900,283850790,8480,8480,8480,8480,24
|
|
20230704,134800,283647270,8490,8490,8490,8490,4
|
|
20230704,134700,283613310,8490,8490,8490,8490,0
|
|
20230704,134600,283613310,8490,8490,8490,8490,4
|
|
20230704,134500,283579350,8490,8490,8490,8490,7
|
|
20230704,134400,283519920,8490,8490,8490,8490,90
|
|
20230704,134300,282755820,8500,8500,8500,8500,0
|
|
20230704,134200,282755820,8500,8500,8500,8500,0
|
|
20230704,134100,282755820,8500,8500,8500,8500,0
|
|
20230704,134000,282755820,8500,8500,8500,8500,0
|
|
20230704,133900,282755820,8500,8500,8500,8500,1
|
|
20230704,133800,282747320,8510,8510,8510,8510,0
|
|
20230704,133700,282747320,8510,8510,8510,8500,6
|
|
20230704,133600,282696270,8480,8480,8480,8480,0
|
|
20230704,133500,282696270,8480,8480,8480,8480,90
|
|
20230704,133400,281933070,8510,8510,8510,8510,0
|
|
20230704,133300,281933070,8510,8510,8510,8510,0
|
|
20230704,133200,281933070,8510,8510,8510,8510,0
|
|
20230704,133100,281933070,8510,8480,8510,8480,91
|
|
20230704,133000,281161360,8480,8480,8480,8480,0
|
|
20230704,132900,281161360,8480,8480,8480,8480,0
|
|
20230704,132800,281161360,8480,8480,8480,8480,0
|
|
20230704,132700,281161360,8480,8480,8480,8480,108
|
|
20230704,132600,280245520,8480,8480,8480,8480,0
|
|
20230704,132500,280245520,8480,8480,8480,8480,0
|
|
20230704,132400,280245520,8480,8480,8480,8480,0
|
|
20230704,132300,280245520,8480,8480,8480,8480,90
|
|
20230704,132200,279482320,8480,8480,8480,8480,0
|
|
20230704,132100,279482320,8480,8480,8480,8480,15
|
|
20230704,132000,279355120,8530,8530,8530,8530,23
|
|
20230704,131900,279158930,8530,8490,8530,8490,90
|
|
20230704,131800,278394790,8540,8540,8540,8540,0
|
|
20230704,131700,278394790,8540,8540,8540,8540,7
|
|
20230704,131600,278335010,8490,8490,8490,8490,1
|
|
20230704,131500,278326520,8490,8490,8490,8490,0
|
|
20230704,131400,278326520,8490,8540,8540,8490,96
|
|
20230704,131300,277511180,8540,8540,8540,8540,6
|
|
20230704,131200,277459940,8520,8520,8520,8520,1
|
|
20230704,131100,277451420,8510,8500,8510,8500,621
|
|
20230704,131000,272166910,8480,8480,8480,8480,89
|
|
20230704,130900,271412190,8500,8500,8500,8500,0
|
|
20230704,130800,271412190,8500,8500,8500,8500,0
|
|
20230704,130700,271412190,8500,8470,8500,8470,262
|
|
20230704,130600,269192750,8470,8470,8470,8470,90
|
|
20230704,130500,268430450,8470,8470,8470,8470,210
|
|
20230704,130400,266651750,8450,8450,8450,8450,0
|
|
20230704,130300,266651750,8450,8440,8450,8440,1688
|
|
20230704,130200,252404650,8430,8430,8430,8430,89
|
|
20230704,130100,251654380,8440,8440,8440,8440,0
|
|
20230704,130000,251654380,8440,8440,8440,8440,0
|
|
20230704,125900,251654380,8440,8440,8440,8440,0
|
|
20230704,125800,251654380,8440,8440,8440,8440,90
|
|
20230704,125700,250894780,8450,8450,8450,8450,1
|
|
20230704,125600,250886330,8430,8430,8430,8430,0
|
|
20230704,125500,250886330,8430,8430,8430,8430,1
|
|
20230704,125400,250877900,8450,8450,8450,8450,0
|
|
20230704,125300,250877900,8450,8450,8450,8450,50
|
|
20230704,125200,250455400,8470,8470,8470,8470,0
|
|
20230704,125100,250455400,8470,8470,8470,8470,1135
|
|
20230704,125000,240841950,8480,8480,8480,8480,1
|
|
20230704,124900,240833470,8470,8470,8470,8470,90
|
|
20230704,124800,240071170,8470,8460,8470,8460,1775
|
|
20230704,124700,225040790,8430,8430,8430,8430,0
|
|
20230704,124600,225040790,8430,8430,8430,8430,0
|
|
20230704,124500,225040790,8430,8460,8460,8430,90
|
|
20230704,124400,224282060,8460,8460,8460,8460,0
|
|
20230704,124300,224282060,8460,8450,8460,8450,120
|
|
20230704,124200,223267630,8430,8420,8430,8420,113
|
|
20230704,124100,222315050,8430,8430,8430,8420,9
|
|
20230704,124000,222239250,8420,8420,8420,8420,0
|
|
20230704,123900,222239250,8420,8420,8420,8420,0
|
|
20230704,123800,222239250,8420,8420,8420,8420,0
|
|
20230704,123700,222239250,8420,8410,8420,8410,198
|
|
20230704,123600,220572980,8420,8420,8420,8420,0
|
|
20230704,123500,220572980,8420,8420,8420,8420,1
|
|
20230704,123400,220564560,8410,8410,8410,8410,5
|
|
20230704,123300,220522510,8410,8420,8420,8410,85
|
|
20230704,123200,219807650,8420,8420,8420,8420,0
|
|
20230704,123100,219807650,8420,8420,8420,8420,0
|
|
20230704,123000,219807650,8420,8410,8420,8410,64
|
|
20230704,122900,219269370,8410,8410,8410,8410,0
|
|
20230704,122800,219269370,8410,8420,8420,8410,129
|
|
20230704,122700,218184380,8420,8420,8420,8420,0
|
|
20230704,122600,218184380,8420,8410,8420,8410,200
|
|
20230704,122500,216500520,8410,8410,8410,8410,0
|
|
20230704,122400,216500520,8410,8410,8410,8400,126
|
|
20230704,122300,215441960,8410,8400,8410,8400,245
|
|
20230704,122200,213383620,8380,8380,8380,8380,0
|
|
20230704,122100,213383620,8380,8380,8380,8380,0
|
|
20230704,122000,213383620,8380,8400,8400,8380,140
|
|
20230704,121900,212209420,8380,8380,8380,8380,0
|
|
20230704,121800,212209420,8380,8380,8380,8380,60
|
|
20230704,121700,211706620,8380,8380,8380,8380,0
|
|
20230704,121600,211706620,8380,8380,8380,8380,89
|
|
20230704,121500,210960800,8380,8380,8380,8380,0
|
|
20230704,121400,210960800,8380,8380,8380,8380,0
|
|
20230704,121300,210960800,8380,8380,8380,8380,0
|
|
20230704,121200,210960800,8380,8380,8380,8380,90
|
|
20230704,121100,210206600,8400,8400,8400,8400,1
|
|
20230704,121000,210198200,8370,8370,8370,8370,0
|
|
20230704,120900,210198200,8370,8370,8370,8370,0
|
|
20230704,120800,210198200,8370,8370,8370,8370,0
|
|
20230704,120700,210198200,8370,8370,8370,8370,89
|
|
20230704,120600,209453270,8400,8400,8400,8400,0
|
|
20230704,120500,209453270,8400,8400,8400,8400,1
|
|
20230704,120400,209444870,8370,8370,8370,8370,0
|
|
20230704,120300,209444870,8370,8400,8400,8370,91
|
|
20230704,120200,208683170,8370,8370,8370,8370,0
|
|
20230704,120100,208683170,8370,8370,8370,8370,0
|
|
20230704,120000,208683170,8370,8370,8370,8370,0
|
|
20230704,115900,208683170,8370,8400,8400,8370,90
|
|
20230704,115800,207929840,8400,8390,8400,8360,2072
|
|
20230704,115700,190574530,8400,8400,8400,8400,0
|
|
20230704,115600,190574530,8400,8400,8400,8400,0
|
|
20230704,115500,190574530,8400,8400,8400,8400,29
|
|
20230704,115400,190330930,8400,8400,8400,8400,151
|
|
20230704,115300,189062530,8410,8410,8410,8410,0
|
|
20230704,115200,189062530,8410,8410,8410,8410,0
|
|
20230704,115100,189062530,8410,8400,8410,8400,99
|
|
20230704,115000,188230830,8400,8400,8400,8400,0
|
|
20230704,114900,188230830,8400,8400,8400,8400,0
|
|
20230704,114800,188230830,8400,8400,8400,8400,0
|
|
20230704,114700,188230830,8400,8410,8410,8400,582
|
|
20230704,114600,183341870,8410,8410,8410,8410,0
|
|
20230704,114500,183341870,8410,8410,8410,8410,0
|
|
20230704,114400,183341870,8410,8410,8410,8410,0
|
|
20230704,114300,183341870,8410,8410,8410,8410,24
|
|
20230704,114200,183140030,8400,8400,8400,8400,89
|
|
20230704,114100,182392430,8410,8410,8410,8410,0
|
|
20230704,114000,182392430,8410,8410,8410,8410,10
|
|
20230704,113900,182308330,8400,8400,8400,8400,0
|
|
20230704,113800,182308330,8400,8410,8410,8400,140
|
|
20230704,113700,181131830,8400,8400,8400,8400,0
|
|
20230704,113600,181131830,8400,8400,8400,8400,0
|
|
20230704,113500,181131830,8400,8400,8400,8400,91
|
|
20230704,113400,180367430,8400,8400,8400,8400,101
|
|
20230704,113300,179519030,8410,8410,8410,8410,1
|
|
20230704,113200,179510620,8410,8410,8410,8410,0
|
|
20230704,113100,179510620,8410,8410,8410,8410,1
|
|
20230704,113000,179502210,8410,8410,8410,8410,4
|
|
20230704,112900,179468570,8410,8410,8410,8410,0
|
|
20230704,112800,179468570,8410,8410,8410,8410,6
|
|
20230704,112700,179418110,8440,8420,8440,8420,2
|
|
20230704,112600,179401250,8400,8410,8410,8400,147
|
|
20230704,112500,178165540,8440,8440,8440,8440,1
|
|
20230704,112400,178157100,8410,8410,8410,8410,0
|
|
20230704,112300,178157100,8410,8410,8410,8410,0
|
|
20230704,112200,178157100,8410,8410,8410,8410,90
|
|
20230704,112100,177400200,8410,8410,8410,8410,26
|
|
20230704,112000,177181540,8410,8410,8410,8410,50
|
|
20230704,111900,176761040,8410,8410,8410,8410,0
|
|
20230704,111800,176761040,8410,8410,8410,8410,0
|
|
20230704,111700,176761040,8410,8410,8410,8410,13
|
|
20230704,111600,176651710,8450,8410,8450,8410,20
|
|
20230704,111500,176483470,8410,8410,8410,8410,0
|
|
20230704,111400,176483470,8410,8410,8410,8410,97
|
|
20230704,111300,175667700,8400,8410,8410,8400,119
|
|
20230704,111200,174667810,8410,8410,8410,8410,99
|
|
20230704,111100,173835220,8410,8410,8410,8400,1009
|
|
20230704,111000,165359530,8410,8410,8410,8410,11
|
|
20230704,110900,165267020,8410,8420,8420,8410,80
|
|
20230704,110800,164594120,8420,8400,8420,8400,26
|
|
20230704,110700,164375700,8420,8420,8420,8420,8
|
|
20230704,110600,164308340,8420,8420,8420,8420,10
|
|
20230704,110500,164224140,8410,8410,8410,8410,308
|
|
20230704,110400,161633860,8420,8420,8420,8420,105
|
|
20230704,110300,160749760,8410,8410,8410,8410,76
|
|
20230704,110200,160110600,8420,8420,8420,8420,0
|
|
20230704,110100,160110600,8420,8420,8420,8420,811
|
|
20230704,110000,153281980,8430,8430,8430,8430,0
|
|
20230704,105900,153281980,8430,8430,8430,8430,351
|
|
20230704,105800,150323050,8430,8430,8430,8430,0
|
|
20230704,105700,150323050,8430,8430,8430,8430,47
|
|
20230704,105600,149926840,8440,8440,8440,8440,13
|
|
20230704,105500,149817120,8440,8440,8440,8440,2
|
|
20230704,105400,149800240,8430,8440,8440,8430,4000
|
|
20230704,105300,116040380,8450,8450,8450,8450,0
|
|
20230704,105200,116040380,8450,8450,8450,8450,43
|
|
20230704,105100,115677030,8450,8450,8450,8450,0
|
|
20230704,105000,115677030,8450,8450,8450,8450,7
|
|
20230704,104900,115617880,8450,8450,8450,8450,50
|
|
20230704,104800,115195380,8450,8460,8460,8450,33
|
|
20230704,104700,114916520,8460,8460,8460,8460,2
|
|
20230704,104600,114899600,8450,8450,8450,8450,18
|
|
20230704,104500,114747500,8450,8450,8450,8450,0
|
|
20230704,104400,114747500,8450,8450,8450,8450,72
|
|
20230704,104300,114139100,8450,8450,8450,8450,0
|
|
20230704,104200,114139100,8450,8450,8450,8450,1
|
|
20230704,104100,114130650,8450,8450,8450,8450,0
|
|
20230704,104000,114130650,8450,8440,8450,8440,112
|
|
20230704,103900,113185140,8440,8440,8440,8440,74
|
|
20230704,103800,112560580,8430,8430,8430,8430,0
|
|
20230704,103700,112560580,8430,8430,8430,8430,35
|
|
20230704,103600,112265530,8430,8440,8440,8430,100
|
|
20230704,103500,111422520,8440,8440,8440,8440,0
|
|
20230704,103400,111422520,8440,8440,8440,8440,2
|
|
20230704,103300,111405640,8440,8440,8440,8440,2
|
|
20230704,103200,111388760,8440,8440,8440,8440,0
|
|
20230704,103100,111388760,8440,8440,8440,8440,40
|
|
20230704,103000,111051160,8440,8440,8440,8440,20
|
|
20230704,102900,110882360,8440,8440,8440,8440,50
|
|
20230704,102800,110460360,8440,8440,8440,8440,4
|
|
20230704,102700,110426600,8440,8440,8440,8440,26
|
|
20230704,102600,110207160,8450,8440,8450,8440,10
|
|
20230704,102500,110122750,8440,8440,8440,8440,10
|
|
20230704,102400,110038350,8440,8440,8440,8440,10
|
|
20230704,102300,109953950,8450,8450,8450,8440,608
|
|
20230704,102200,104821810,8450,8450,8450,8450,0
|
|
20230704,102100,104821810,8450,8460,8460,8450,226
|
|
20230704,102000,102911850,8450,8450,8450,8450,9
|
|
20230704,101900,102835800,8450,8450,8450,8450,90
|
|
20230704,101800,102075300,8450,8450,8450,8450,0
|
|
20230704,101700,102075300,8450,8450,8450,8450,0
|
|
20230704,101600,102075300,8450,8450,8450,8450,0
|
|
20230704,101500,102075300,8450,8450,8450,8450,89
|
|
20230704,101400,101323250,8450,8450,8450,8450,0
|
|
20230704,101300,101323250,8450,8450,8450,8450,0
|
|
20230704,101200,101323250,8450,8450,8450,8450,0
|
|
20230704,101100,101323250,8450,8450,8450,8450,90
|
|
20230704,101000,100562750,8460,8450,8460,8450,14
|
|
20230704,100900,100444380,8450,8450,8450,8450,46
|
|
20230704,100800,100055680,8440,8430,8440,8430,185
|
|
20230704,100700,98495980,8440,8440,8440,8440,68
|
|
20230704,100600,97922060,8440,8440,8440,8440,90
|
|
20230704,100500,97162460,8450,8450,8450,8450,0
|
|
20230704,100400,97162460,8450,8450,8450,8450,0
|
|
20230704,100300,97162460,8450,8450,8450,8450,2
|
|
20230704,100200,97145560,8450,8450,8450,8450,50
|
|
20230704,100100,96723060,8430,8430,8430,8430,0
|
|
20230704,100000,96723060,8430,8430,8430,8430,8
|
|
20230704,095900,96655620,8430,8430,8430,8430,42
|
|
20230704,095800,96301560,8430,8460,8460,8430,149
|
|
20230704,095700,95045160,8460,8460,8460,8460,0
|
|
20230704,095600,95045160,8460,8440,8460,8440,540
|
|
20230704,095500,90481520,8440,8440,8440,8440,10
|
|
20230704,095400,90397120,8440,8440,8440,8440,14
|
|
20230704,095300,90278960,8440,8440,8440,8440,0
|
|
20230704,095200,90278960,8440,8440,8440,8440,5
|
|
20230704,095100,90236760,8440,8460,8460,8440,987
|
|
20230704,095000,81906400,8450,8470,8470,8450,137
|
|
20230704,094900,80748710,8450,8450,8450,8450,0
|
|
20230704,094800,80748710,8450,8450,8450,8450,539
|
|
20230704,094700,76194160,8460,8470,8470,8460,879
|
|
20230704,094600,68754720,8470,8470,8470,8470,153
|
|
20230704,094500,67458810,8460,8470,8470,8460,262
|
|
20230704,094400,65240560,8470,8470,8470,8470,51
|
|
20230704,094300,64808590,8470,8500,8500,8470,1649
|
|
20230704,094200,50838150,8490,8490,8490,8490,50
|
|
20230704,094100,50413650,8480,8480,8480,8480,778
|
|
20230704,094000,43816210,8480,8490,8490,8480,324
|
|
20230704,093900,41068540,8490,8490,8490,8490,0
|
|
20230704,093800,41068540,8490,8480,8490,8480,135
|
|
20230704,093700,39922590,8480,8480,8480,8480,119
|
|
20230704,093600,38913470,8490,8490,8490,8490,1
|
|
20230704,093500,38904980,8480,8480,8480,8480,8
|
|
20230704,093400,38837140,8470,8470,8470,8470,0
|
|
20230704,093300,38837140,8470,8480,8480,8470,194
|
|
20230704,093200,37192920,8480,8480,8480,8480,328
|
|
20230704,093100,34411480,8490,8500,8500,8490,313
|
|
20230704,093000,31753790,8510,8510,8510,8510,10
|
|
20230704,092900,31668690,8510,8520,8520,8510,8
|
|
20230704,092800,31600600,8520,8520,8520,8520,3
|
|
20230704,092700,31575040,8530,8530,8530,8530,0
|
|
20230704,092600,31575040,8530,8570,8570,8530,22
|
|
20230704,092500,31387340,8580,8510,8580,8500,225
|
|
20230704,092400,29473110,8520,8520,8520,8520,1
|
|
20230704,092300,29464590,8520,8520,8520,8520,11
|
|
20230704,092200,29370870,8500,8600,8600,8500,115
|
|
20230704,092100,28393120,8500,8500,8510,8500,193
|
|
20230704,092000,26751620,8510,8570,8580,8510,36
|
|
20230704,091900,26443540,8550,8550,8550,8550,27
|
|
20230704,091800,26212690,8500,8500,8500,8500,82
|
|
20230704,091700,25515690,8500,8500,8500,8500,5
|
|
20230704,091600,25473190,8500,8500,8500,8500,13
|
|
20230704,091500,25362690,8500,8500,8500,8500,11
|
|
20230704,091400,25269190,8500,8510,8510,8500,813
|
|
20230704,091300,18353530,8510,8530,8530,8510,970
|
|
20230704,091200,10089120,8530,8520,8530,8520,94
|
|
20230704,091100,9288190,8530,8530,8530,8530,61
|
|
20230704,091000,8767860,8530,8540,8540,8530,53
|
|
20230704,090900,8315740,8550,8550,8550,8550,54
|
|
20230704,090800,7854040,8570,8570,8570,8570,78
|
|
20230704,090700,7185580,8630,8630,8630,8630,0
|
|
20230704,090600,7185580,8630,8630,8630,8630,0
|
|
20230704,090500,7185580,8630,8630,8630,8630,1
|
|
20230704,090400,7176950,8550,8550,8550,8550,100
|
|
20230704,090300,6321950,8630,8630,8630,8630,1
|
|
20230704,090200,6313320,8520,8520,8520,8520,0
|
|
20230704,090100,6313320,8520,8520,8520,8520,0
|
|
20230704,090000,6313320,8520,8520,8520,8520,741
|