668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,200500,245505520,8360,8360,8360,8360,844
|
|
20230706,200400,245505520,8360,8360,8360,8360,0
|
|
20230706,200300,245505520,8360,8360,8360,8360,0
|
|
20230706,200200,245505520,8360,8360,8360,8360,0
|
|
20230706,200100,245505520,8360,8360,8360,8360,0
|
|
20230706,200000,245505520,8360,8360,8360,8360,0
|
|
20230706,195900,245505520,8360,8360,8360,8360,0
|
|
20230706,195800,245505520,8360,8360,8360,8360,0
|
|
20230706,195700,245505520,8360,8360,8360,8360,0
|
|
20230706,195600,245505520,8360,8360,8360,8360,0
|
|
20230706,195500,245505520,8360,8360,8360,8360,0
|
|
20230706,195400,245505520,8360,8360,8360,8360,0
|
|
20230706,195300,245505520,8360,8360,8360,8360,0
|
|
20230706,195200,245505520,8360,8360,8360,8360,0
|
|
20230706,195100,245505520,8360,8360,8360,8360,0
|
|
20230706,195000,245505520,8360,8360,8360,8360,0
|
|
20230706,194900,245505520,8360,8360,8360,8360,0
|
|
20230706,194800,245505520,8360,8360,8360,8360,0
|
|
20230706,194700,245505520,8360,8360,8360,8360,0
|
|
20230706,194600,245505520,8360,8360,8360,8360,0
|
|
20230706,194500,245505520,8360,8360,8360,8360,0
|
|
20230706,194400,245505520,8360,8360,8360,8360,0
|
|
20230706,194300,245505520,8360,8360,8360,8360,0
|
|
20230706,194200,245505520,8360,8360,8360,8360,0
|
|
20230706,194100,245505520,8360,8360,8360,8360,0
|
|
20230706,194000,245505520,8360,8360,8360,8360,0
|
|
20230706,193900,245505520,8360,8360,8360,8360,0
|
|
20230706,193800,245505520,8360,8360,8360,8360,0
|
|
20230706,193700,245505520,8360,8360,8360,8360,0
|
|
20230706,193600,245505520,8360,8360,8360,8360,0
|
|
20230706,193500,245505520,8360,8360,8360,8360,844
|
|
20230706,193400,245505520,8360,8360,8360,8360,0
|
|
20230706,193300,245505520,8360,8360,8360,8360,0
|
|
20230706,193200,245505520,8360,8360,8360,8360,0
|
|
20230706,193100,245505520,8360,8360,8360,8360,0
|
|
20230706,193000,245505520,8360,8360,8360,8360,0
|
|
20230706,192900,245505520,8360,8360,8360,8360,0
|
|
20230706,192800,245505520,8360,8360,8360,8360,0
|
|
20230706,192700,245505520,8360,8360,8360,8360,0
|
|
20230706,192600,245505520,8360,8360,8360,8360,0
|
|
20230706,192500,245505520,8360,8360,8360,8360,0
|
|
20230706,192400,245505520,8360,8360,8360,8360,0
|
|
20230706,192300,245505520,8360,8360,8360,8360,0
|
|
20230706,192200,245505520,8360,8360,8360,8360,0
|
|
20230706,192100,245505520,8360,8360,8360,8360,0
|
|
20230706,192000,245505520,8360,8360,8360,8360,0
|
|
20230706,191900,245505520,8360,8360,8360,8360,0
|
|
20230706,191800,245505520,8360,8360,8360,8360,0
|
|
20230706,191700,245505520,8360,8360,8360,8360,0
|
|
20230706,191600,245505520,8360,8360,8360,8360,0
|
|
20230706,191500,245505520,8360,8360,8360,8360,0
|
|
20230706,191400,245505520,8360,8360,8360,8360,0
|
|
20230706,191300,245505520,8360,8360,8360,8360,0
|
|
20230706,191200,245505520,8360,8360,8360,8360,0
|
|
20230706,191100,245505520,8360,8360,8360,8360,0
|
|
20230706,191000,245505520,8360,8360,8360,8360,0
|
|
20230706,190900,245505520,8360,8360,8360,8360,0
|
|
20230706,190800,245505520,8360,8360,8360,8360,0
|
|
20230706,190700,245505520,8360,8360,8360,8360,0
|
|
20230706,190600,245505520,8360,8360,8360,8360,0
|
|
20230706,190500,245505520,8360,8360,8360,8360,844
|
|
20230706,190400,245505520,8360,8360,8360,8360,0
|
|
20230706,190300,245505520,8360,8360,8360,8360,0
|
|
20230706,190200,245505520,8360,8360,8360,8360,0
|
|
20230706,190100,245505520,8360,8360,8360,8360,0
|
|
20230706,190000,245505520,8360,8360,8360,8360,0
|
|
20230706,185900,245505520,8360,8360,8360,8360,0
|
|
20230706,185800,245505520,8360,8360,8360,8360,0
|
|
20230706,185700,245505520,8360,8360,8360,8360,0
|
|
20230706,185600,245505520,8360,8360,8360,8360,0
|
|
20230706,185500,245505520,8360,8360,8360,8360,0
|
|
20230706,185400,245505520,8360,8360,8360,8360,0
|
|
20230706,185300,245505520,8360,8360,8360,8360,0
|
|
20230706,185200,245505520,8360,8360,8360,8360,0
|
|
20230706,185100,245505520,8360,8360,8360,8360,0
|
|
20230706,185000,245505520,8360,8360,8360,8360,0
|
|
20230706,184900,245505520,8360,8360,8360,8360,0
|
|
20230706,184800,245505520,8360,8360,8360,8360,0
|
|
20230706,184700,245505520,8360,8360,8360,8360,0
|
|
20230706,184600,245505520,8360,8360,8360,8360,0
|
|
20230706,184500,245505520,8360,8360,8360,8360,0
|
|
20230706,184400,245505520,8360,8360,8360,8360,0
|
|
20230706,184300,245505520,8360,8360,8360,8360,0
|
|
20230706,184200,245505520,8360,8360,8360,8360,0
|
|
20230706,184100,245505520,8360,8360,8360,8360,0
|
|
20230706,184000,245505520,8360,8360,8360,8360,0
|
|
20230706,183900,245505520,8360,8360,8360,8360,0
|
|
20230706,183800,245505520,8360,8360,8360,8360,0
|
|
20230706,183700,245505520,8360,8360,8360,8360,0
|
|
20230706,183600,245505520,8360,8360,8360,8360,0
|
|
20230706,183500,245505520,8360,8360,8360,8360,844
|
|
20230706,183400,245505520,8360,8360,8360,8360,0
|
|
20230706,183300,245505520,8360,8360,8360,8360,0
|
|
20230706,183200,245505520,8360,8360,8360,8360,0
|
|
20230706,183100,245505520,8360,8360,8360,8360,0
|
|
20230706,183000,245505520,8360,8360,8360,8360,0
|
|
20230706,182900,245505520,8360,8360,8360,8360,0
|
|
20230706,182800,245505520,8360,8360,8360,8360,0
|
|
20230706,182700,245505520,8360,8360,8360,8360,0
|
|
20230706,182600,245505520,8360,8360,8360,8360,0
|
|
20230706,182500,245505520,8360,8360,8360,8360,0
|
|
20230706,182400,245505520,8360,8360,8360,8360,0
|
|
20230706,182300,245505520,8360,8360,8360,8360,0
|
|
20230706,182200,245505520,8360,8360,8360,8360,0
|
|
20230706,182100,245505520,8360,8360,8360,8360,0
|
|
20230706,182000,245505520,8360,8360,8360,8360,0
|
|
20230706,181900,245505520,8360,8360,8360,8360,0
|
|
20230706,181800,245505520,8360,8360,8360,8360,0
|
|
20230706,181700,245505520,8360,8360,8360,8360,0
|
|
20230706,181600,245505520,8360,8360,8360,8360,0
|
|
20230706,181500,245505520,8360,8360,8360,8360,0
|
|
20230706,181400,245505520,8360,8360,8360,8360,0
|
|
20230706,181300,245505520,8360,8360,8360,8360,0
|
|
20230706,181200,245505520,8360,8360,8360,8360,0
|
|
20230706,181100,245505520,8360,8360,8360,8360,0
|
|
20230706,181000,245505520,8360,8360,8360,8360,0
|
|
20230706,180900,245505520,8360,8360,8360,8360,0
|
|
20230706,180800,245505520,8360,8360,8360,8360,0
|
|
20230706,180700,245505520,8360,8360,8360,8360,0
|
|
20230706,180600,245505520,8360,8360,8360,8360,0
|
|
20230706,180500,245505520,8360,8360,8360,8360,844
|
|
20230706,180400,245505520,8360,8360,8360,8360,0
|
|
20230706,180300,245505520,8360,8360,8360,8360,0
|
|
20230706,180200,245505520,8360,8360,8360,8360,0
|
|
20230706,180100,245505520,8360,8360,8360,8360,0
|
|
20230706,180000,245505520,8360,8360,8360,8360,0
|
|
20230706,175900,245505520,8360,8360,8360,8360,0
|
|
20230706,175800,245505520,8360,8360,8360,8360,0
|
|
20230706,175700,245505520,8360,8360,8360,8360,0
|
|
20230706,175600,245505520,8360,8360,8360,8360,0
|
|
20230706,175500,245505520,8360,8360,8360,8360,0
|
|
20230706,175400,245505520,8360,8360,8360,8360,0
|
|
20230706,175300,245505520,8360,8360,8360,8360,0
|
|
20230706,175200,245505520,8360,8360,8360,8360,0
|
|
20230706,175100,245505520,8360,8360,8360,8360,0
|
|
20230706,175000,245505520,8360,8360,8360,8360,0
|
|
20230706,174900,245505520,8360,8360,8360,8360,0
|
|
20230706,174800,245505520,8360,8360,8360,8360,0
|
|
20230706,174700,245505520,8360,8360,8360,8360,0
|
|
20230706,174600,245505520,8360,8360,8360,8360,0
|
|
20230706,174500,245505520,8360,8360,8360,8360,0
|
|
20230706,174400,245505520,8360,8360,8360,8360,0
|
|
20230706,174300,245505520,8360,8360,8360,8360,0
|
|
20230706,174200,245505520,8360,8360,8360,8360,0
|
|
20230706,174100,245505520,8360,8360,8360,8360,0
|
|
20230706,174000,245505520,8360,8360,8360,8360,0
|
|
20230706,173900,245505520,8360,8360,8360,8360,0
|
|
20230706,173800,245505520,8360,8360,8360,8360,0
|
|
20230706,173700,245505520,8360,8360,8360,8360,0
|
|
20230706,173600,245505520,8360,8360,8360,8360,0
|
|
20230706,173500,245505520,8360,8360,8360,8360,844
|
|
20230706,173400,245505520,8360,8360,8360,8360,0
|
|
20230706,173300,245505520,8360,8360,8360,8360,0
|
|
20230706,173200,245505520,8360,8360,8360,8360,0
|
|
20230706,173100,245505520,8360,8360,8360,8360,0
|
|
20230706,173000,245505520,8360,8360,8360,8360,0
|
|
20230706,172900,245505520,8360,8360,8360,8360,0
|
|
20230706,172800,245505520,8360,8360,8360,8360,0
|
|
20230706,172700,245505520,8360,8360,8360,8360,0
|
|
20230706,172600,245505520,8360,8360,8360,8360,0
|
|
20230706,172500,245505520,8360,8360,8360,8360,0
|
|
20230706,172400,245505520,8360,8360,8360,8360,0
|
|
20230706,172300,245505520,8360,8360,8360,8360,0
|
|
20230706,172200,245505520,8360,8360,8360,8360,0
|
|
20230706,172100,245505520,8360,8360,8360,8360,0
|
|
20230706,172000,245505520,8360,8360,8360,8360,0
|
|
20230706,171900,245505520,8360,8360,8360,8360,0
|
|
20230706,171800,245505520,8360,8360,8360,8360,0
|
|
20230706,171700,245505520,8360,8360,8360,8360,0
|
|
20230706,171600,245505520,8360,8360,8360,8360,0
|
|
20230706,171500,245505520,8360,8360,8360,8360,0
|
|
20230706,171400,245505520,8360,8360,8360,8360,0
|
|
20230706,171300,245505520,8360,8360,8360,8360,0
|
|
20230706,171200,245505520,8360,8360,8360,8360,0
|
|
20230706,171100,245505520,8360,8360,8360,8360,0
|
|
20230706,171000,245505520,8360,8360,8360,8360,0
|
|
20230706,170900,245505520,8360,8360,8360,8360,0
|
|
20230706,170800,245505520,8360,8360,8360,8360,0
|
|
20230706,170700,245505520,8360,8360,8360,8360,0
|
|
20230706,170600,245505520,8360,8360,8360,8360,0
|
|
20230706,170500,245505520,8360,8360,8360,8360,844
|
|
20230706,170400,245505520,8360,8360,8360,8360,0
|
|
20230706,170300,245505520,8360,8360,8360,8360,0
|
|
20230706,170200,245505520,8360,8360,8360,8360,0
|
|
20230706,170100,245505520,8360,8360,8360,8360,0
|
|
20230706,170000,245505520,8360,8360,8360,8360,0
|
|
20230706,165900,245505520,8360,8360,8360,8360,0
|
|
20230706,165800,245505520,8360,8360,8360,8360,0
|
|
20230706,165700,245505520,8360,8360,8360,8360,0
|
|
20230706,165600,245505520,8360,8360,8360,8360,0
|
|
20230706,165500,245505520,8360,8360,8360,8360,0
|
|
20230706,165400,245505520,8360,8360,8360,8360,0
|
|
20230706,165300,245505520,8360,8360,8360,8360,0
|
|
20230706,165200,245505520,8360,8360,8360,8360,0
|
|
20230706,165100,245505520,8360,8360,8360,8360,0
|
|
20230706,165000,245505520,8360,8360,8360,8360,0
|
|
20230706,164900,245505520,8360,8360,8360,8360,0
|
|
20230706,164800,245505520,8360,8360,8360,8360,0
|
|
20230706,164700,245505520,8360,8360,8360,8360,0
|
|
20230706,164600,245505520,8360,8360,8360,8360,0
|
|
20230706,164500,245505520,8360,8360,8360,8360,0
|
|
20230706,164400,245505520,8360,8360,8360,8360,0
|
|
20230706,164300,245505520,8360,8360,8360,8360,0
|
|
20230706,164200,245505520,8360,8360,8360,8360,0
|
|
20230706,164100,245505520,8360,8360,8360,8360,0
|
|
20230706,164000,245505520,8360,8360,8360,8360,0
|
|
20230706,163900,245505520,8360,8360,8360,8360,0
|
|
20230706,163800,245505520,8360,8360,8360,8360,0
|
|
20230706,163700,245505520,8360,8360,8360,8360,0
|
|
20230706,163600,245505520,8360,8360,8360,8360,0
|
|
20230706,163500,245505520,8360,8360,8360,8360,844
|
|
20230706,163400,245505520,8360,8360,8360,8360,0
|
|
20230706,163300,245505520,8360,8360,8360,8360,0
|
|
20230706,163200,245505520,8360,8360,8360,8360,0
|
|
20230706,163100,245505520,8360,8360,8360,8360,0
|
|
20230706,163000,245505520,8360,8360,8360,8360,0
|
|
20230706,162900,245505520,8360,8360,8360,8360,0
|
|
20230706,162800,245505520,8360,8360,8360,8360,0
|
|
20230706,162700,245505520,8360,8360,8360,8360,0
|
|
20230706,162600,245505520,8360,8360,8360,8360,0
|
|
20230706,162500,245505520,8360,8360,8360,8360,0
|
|
20230706,162400,245505520,8360,8360,8360,8360,0
|
|
20230706,162300,245505520,8360,8360,8360,8360,0
|
|
20230706,162200,245505520,8360,8360,8360,8360,0
|
|
20230706,162100,245505520,8360,8360,8360,8360,0
|
|
20230706,162000,245505520,8360,8360,8360,8360,0
|
|
20230706,161900,245505520,8360,8360,8360,8360,0
|
|
20230706,161800,245505520,8360,8360,8360,8360,0
|
|
20230706,161700,245505520,8360,8360,8360,8360,0
|
|
20230706,161600,245505520,8360,8360,8360,8360,0
|
|
20230706,161500,245505520,8360,8360,8360,8360,0
|
|
20230706,161400,245505520,8360,8360,8360,8360,0
|
|
20230706,161300,245505520,8360,8360,8360,8360,0
|
|
20230706,161200,245505520,8360,8360,8360,8360,0
|
|
20230706,161100,245505520,8360,8360,8360,8360,0
|
|
20230706,161000,245505520,8360,8360,8360,8360,0
|
|
20230706,160900,245505520,8360,8360,8360,8360,0
|
|
20230706,160800,245505520,8360,8360,8360,8360,0
|
|
20230706,160700,245505520,8360,8360,8360,8360,0
|
|
20230706,160600,245505520,8360,8360,8360,8360,0
|
|
20230706,160500,245505520,8360,8360,8360,8360,844
|
|
20230706,160400,245505520,8360,8360,8360,8360,0
|
|
20230706,160300,245505520,8360,8360,8360,8360,0
|
|
20230706,160200,245505520,8360,8360,8360,8360,0
|
|
20230706,160100,245505520,8360,8360,8360,8360,0
|
|
20230706,160000,245505520,8360,8360,8360,8360,0
|
|
20230706,155900,245505520,8360,8360,8360,8360,0
|
|
20230706,155800,245505520,8360,8360,8360,8360,0
|
|
20230706,155700,245505520,8360,8360,8360,8360,0
|
|
20230706,155600,245505520,8360,8360,8360,8360,0
|
|
20230706,155500,245505520,8360,8360,8360,8360,0
|
|
20230706,155400,245505520,8360,8360,8360,8360,0
|
|
20230706,155300,245505520,8360,8360,8360,8360,0
|
|
20230706,155200,245505520,8360,8360,8360,8360,0
|
|
20230706,155100,245505520,8360,8360,8360,8360,0
|
|
20230706,155000,245505520,8360,8360,8360,8360,0
|
|
20230706,154900,245505520,8360,8360,8360,8360,0
|
|
20230706,154800,245505520,8360,8360,8360,8360,0
|
|
20230706,154700,245505520,8360,8360,8360,8360,0
|
|
20230706,154600,245505520,8360,8360,8360,8360,0
|
|
20230706,154500,245505520,8360,8360,8360,8360,0
|
|
20230706,154400,245505520,8360,8360,8360,8360,0
|
|
20230706,154300,245505520,8360,8360,8360,8360,0
|
|
20230706,154200,245505520,8360,8360,8360,8360,0
|
|
20230706,154100,245505520,8360,8360,8360,8360,0
|
|
20230706,154000,245505520,8360,8360,8360,8360,0
|
|
20230706,153900,245505520,8360,8360,8360,8360,0
|
|
20230706,153800,245505520,8360,8360,8360,8360,0
|
|
20230706,153700,245505520,8360,8360,8360,8360,0
|
|
20230706,153600,245505520,8360,8360,8360,8360,0
|
|
20230706,153500,245505520,8360,8360,8360,8360,844
|
|
20230706,153400,245505520,8360,8360,8360,8360,0
|
|
20230706,153300,245505520,8360,8360,8360,8360,0
|
|
20230706,153200,245505520,8360,8360,8360,8360,0
|
|
20230706,153100,245505520,8360,8360,8360,8360,0
|
|
20230706,153000,245505520,8360,8360,8360,8360,844
|
|
20230706,152900,238449680,8350,8350,8350,8350,0
|
|
20230706,152800,238449680,8350,8350,8350,8350,0
|
|
20230706,152700,238449680,8350,8350,8350,8350,0
|
|
20230706,152600,238449680,8350,8350,8350,8350,0
|
|
20230706,152500,238449680,8350,8350,8350,8350,0
|
|
20230706,152400,238449680,8350,8350,8350,8350,0
|
|
20230706,152300,238449680,8350,8350,8350,8350,0
|
|
20230706,152200,238449680,8350,8350,8350,8350,0
|
|
20230706,152100,238449680,8350,8350,8350,8350,0
|
|
20230706,152000,238449680,8350,8350,8350,8350,0
|
|
20230706,151900,238449680,8350,8350,8350,8350,12
|
|
20230706,151800,238349480,8330,8330,8330,8330,1465
|
|
20230706,151700,226146030,8350,8350,8350,8340,5
|
|
20230706,151600,226104300,8320,8320,8320,8320,0
|
|
20230706,151500,226104300,8320,8320,8320,8320,0
|
|
20230706,151400,226104300,8320,8320,8320,8320,0
|
|
20230706,151300,226104300,8320,8330,8330,8320,162
|
|
20230706,151200,224755940,8350,8350,8350,8320,45
|
|
20230706,151100,224381210,8350,8350,8350,8350,0
|
|
20230706,151000,224381210,8350,8350,8350,8350,50
|
|
20230706,150900,223963710,8350,8340,8350,8330,702
|
|
20230706,150800,218113030,8320,8320,8320,8320,0
|
|
20230706,150700,218113030,8320,8340,8340,8320,107
|
|
20230706,150600,217220790,8310,8310,8310,8310,20
|
|
20230706,150500,217054590,8300,8300,8300,8300,0
|
|
20230706,150400,217054590,8300,8300,8300,8300,0
|
|
20230706,150300,217054590,8300,8350,8350,8300,135
|
|
20230706,150200,215931590,8300,8300,8300,8300,0
|
|
20230706,150100,215931590,8300,8300,8300,8300,0
|
|
20230706,150000,215931590,8300,8320,8320,8300,600
|
|
20230706,145900,210951560,8300,8300,8300,8300,0
|
|
20230706,145800,210951560,8300,8350,8350,8300,545
|
|
20230706,145700,206427860,8350,8350,8350,8350,5
|
|
20230706,145600,206386110,8350,8350,8350,8350,0
|
|
20230706,145500,206386110,8350,8300,8350,8300,7
|
|
20230706,145400,206327710,8300,8320,8320,8300,2083
|
|
20230706,145300,189024900,8360,8330,8360,8320,206
|
|
20230706,145200,187310810,8360,8360,8360,8360,0
|
|
20230706,145100,187310810,8360,8360,8360,8360,10
|
|
20230706,145000,187227210,8360,8360,8360,8360,0
|
|
20230706,144900,187227210,8360,8360,8360,8360,5
|
|
20230706,144800,187185410,8320,8320,8320,8320,0
|
|
20230706,144700,187185410,8320,8320,8320,8320,0
|
|
20230706,144600,187185410,8320,8320,8320,8320,0
|
|
20230706,144500,187185410,8320,8320,8320,8320,1
|
|
20230706,144400,187177090,8320,8320,8320,8320,101
|
|
20230706,144300,186336770,8370,8370,8370,8370,9
|
|
20230706,144200,186261440,8370,8370,8370,8370,0
|
|
20230706,144100,186261440,8370,8370,8370,8370,5
|
|
20230706,144000,186219590,8370,8370,8370,8370,0
|
|
20230706,143900,186219590,8370,8370,8370,8370,110
|
|
20230706,143800,185298890,8320,8330,8330,8320,168
|
|
20230706,143700,183900370,8380,8330,8380,8330,11
|
|
20230706,143600,183808240,8380,8380,8380,8380,5
|
|
20230706,143500,183766340,8390,8390,8390,8390,0
|
|
20230706,143400,183766340,8390,8390,8390,8390,5
|
|
20230706,143300,183724390,8390,8390,8390,8390,0
|
|
20230706,143200,183724390,8390,8340,8390,8340,81
|
|
20230706,143100,183048450,8390,8390,8390,8390,0
|
|
20230706,143000,183048450,8390,8390,8390,8390,5
|
|
20230706,142900,183006500,8390,8390,8390,8390,0
|
|
20230706,142800,183006500,8390,8390,8390,8390,4
|
|
20230706,142700,182972940,8390,8390,8390,8390,0
|
|
20230706,142600,182972940,8390,8390,8390,8390,5
|
|
20230706,142500,182930990,8390,8390,8390,8390,6
|
|
20230706,142400,182880650,8390,8390,8390,8390,0
|
|
20230706,142300,182880650,8390,8390,8390,8390,0
|
|
20230706,142200,182880650,8390,8390,8390,8390,5
|
|
20230706,142100,182838700,8390,8390,8390,8390,0
|
|
20230706,142000,182838700,8390,8400,8400,8390,10
|
|
20230706,141900,182754750,8390,8390,8390,8390,0
|
|
20230706,141800,182754750,8390,8390,8390,8390,9
|
|
20230706,141700,182679240,8390,8390,8390,8390,0
|
|
20230706,141600,182679240,8390,8390,8390,8390,78
|
|
20230706,141500,182024820,8350,8350,8350,8350,0
|
|
20230706,141400,182024820,8350,8350,8350,8350,0
|
|
20230706,141300,182024820,8350,8350,8350,8350,0
|
|
20230706,141200,182024820,8350,8350,8350,8350,0
|
|
20230706,141100,182024820,8350,8340,8350,8340,546
|
|
20230706,141000,177469610,8340,8340,8340,8340,0
|
|
20230706,140900,177469610,8340,8340,8340,8340,9
|
|
20230706,140800,177394550,8340,8340,8340,8340,0
|
|
20230706,140700,177394550,8340,8340,8340,8340,5
|
|
20230706,140600,177352850,8330,8330,8330,8330,1
|
|
20230706,140500,177344520,8340,8340,8340,8340,5
|
|
20230706,140400,177302820,8330,8330,8330,8330,0
|
|
20230706,140300,177302820,8330,8330,8330,8330,93
|
|
20230706,140200,176528130,8310,8310,8310,8310,0
|
|
20230706,140100,176528130,8310,8310,8310,8310,0
|
|
20230706,140000,176528130,8310,8310,8310,8310,6
|
|
20230706,135900,176478270,8320,8310,8340,8310,81
|
|
20230706,135800,175804420,8310,8320,8320,8310,6
|
|
20230706,135700,175754550,8310,8320,8320,8310,212
|
|
20230706,135600,173992000,8320,8320,8330,8320,386
|
|
20230706,135500,170780460,8320,8330,8330,8320,42
|
|
20230706,135400,170430640,8330,8330,8330,8330,208
|
|
20230706,135300,168698000,8330,8330,8330,8330,12
|
|
20230706,135200,168598040,8340,8340,8340,8340,1
|
|
20230706,135100,168589700,8340,8340,8340,8340,12
|
|
20230706,135000,168489620,8340,8340,8340,8340,3
|
|
20230706,134900,168464600,8400,8400,8400,8400,0
|
|
20230706,134800,168464600,8400,8350,8400,8340,372
|
|
20230706,134700,165356640,8350,8350,8350,8350,34
|
|
20230706,134600,165072740,8350,8350,8350,8350,6
|
|
20230706,134500,165022640,8350,8350,8350,8350,103
|
|
20230706,134400,164162590,8350,8350,8350,8350,7
|
|
20230706,134300,164104140,8350,8350,8350,8350,3
|
|
20230706,134200,164079090,8360,8360,8360,8360,76
|
|
20230706,134100,163443730,8360,8360,8360,8360,6
|
|
20230706,134000,163393570,8370,8360,8370,8360,14
|
|
20230706,133900,163276470,8370,8370,8370,8370,6
|
|
20230706,133800,163226250,8400,8400,8400,8400,5
|
|
20230706,133700,163184250,8370,8360,8370,8360,12
|
|
20230706,133600,163083870,8360,8360,8400,8360,14
|
|
20230706,133500,162966630,8400,8400,8400,8400,0
|
|
20230706,133400,162966630,8400,8400,8400,8400,16
|
|
20230706,133300,162832230,8360,8360,8360,8360,13
|
|
20230706,133200,162723550,8390,8390,8390,8390,5
|
|
20230706,133100,162681600,8360,8360,8400,8360,19
|
|
20230706,133000,162522360,8360,8360,8360,8360,14
|
|
20230706,132900,162405320,8360,8360,8360,8360,7
|
|
20230706,132800,162346800,8410,8360,8410,8360,10
|
|
20230706,132700,162262950,8360,8380,8380,8360,11
|
|
20230706,132600,162170960,8420,8420,8420,8420,9
|
|
20230706,132500,162095180,8420,8400,8420,8400,10
|
|
20230706,132400,162011120,8420,8420,8420,8420,1
|
|
20230706,132300,162002700,8370,8360,8370,8360,13
|
|
20230706,132200,161893970,8360,8360,8360,8360,8
|
|
20230706,132100,161827090,8360,8360,8360,8360,9
|
|
20230706,132000,161751850,8370,8370,8370,8370,29
|
|
20230706,131900,161509120,8380,8380,8380,8360,959
|
|
20230706,131800,153491570,8370,8370,8370,8370,22
|
|
20230706,131700,153307430,8370,8370,8370,8370,4
|
|
20230706,131600,153273950,8380,8380,8380,8380,4
|
|
20230706,131500,153240430,8380,8380,8380,8380,32
|
|
20230706,131400,152972270,8380,8380,8380,8380,127
|
|
20230706,131300,151908010,8390,8380,8390,8380,10
|
|
20230706,131200,151824160,8380,8380,8380,8380,6
|
|
20230706,131100,151773880,8390,8380,8390,8380,38
|
|
20230706,131000,151455390,8380,8380,8380,8380,8
|
|
20230706,130900,151388350,8380,8380,8380,8380,17
|
|
20230706,130800,151245890,8380,8380,8380,8380,3
|
|
20230706,130700,151220750,8380,8380,8380,8380,8
|
|
20230706,130600,151153710,8380,8380,8380,8380,9
|
|
20230706,130500,151078290,8390,8390,8390,8390,5
|
|
20230706,130400,151036340,8390,8390,8390,8380,22
|
|
20230706,130300,150851900,8390,8390,8390,8390,15
|
|
20230706,130200,150726050,8390,8390,8390,8390,3
|
|
20230706,130100,150700880,8390,8390,8390,8390,16
|
|
20230706,130000,150566640,8390,8390,8390,8390,11
|
|
20230706,125900,150474350,8390,8390,8390,8390,16
|
|
20230706,125800,150340110,8390,8410,8410,8390,11
|
|
20230706,125700,150247720,8430,8430,8430,8430,1
|
|
20230706,125600,150239290,8400,8390,8430,8390,21
|
|
20230706,125500,150062980,8400,8400,8400,8400,4
|
|
20230706,125400,150029380,8430,8400,8430,8400,17
|
|
20230706,125300,149886250,8430,8430,8430,8430,0
|
|
20230706,125200,149886250,8430,8380,8430,8380,10
|
|
20230706,125100,149802200,8380,8380,8380,8380,11
|
|
20230706,125000,149710020,8380,8380,8380,8380,7
|
|
20230706,124900,149651360,8380,8380,8380,8380,16
|
|
20230706,124800,149517280,8410,8380,8410,8380,13
|
|
20230706,124700,149408190,8380,8380,8380,8380,14
|
|
20230706,124600,149290870,8380,8410,8410,8380,59
|
|
20230706,124500,148796180,8430,8430,8430,8430,0
|
|
20230706,124400,148796180,8430,8380,8430,8380,11
|
|
20230706,124300,148703750,8380,8380,8380,8380,7
|
|
20230706,124200,148645090,8380,8380,8380,8380,8
|
|
20230706,124100,148578050,8380,8370,8380,8370,14
|
|
20230706,124000,148460790,8380,8370,8380,8370,9
|
|
20230706,123900,148385450,8380,8380,8380,8380,3
|
|
20230706,123800,148360310,8380,8400,8400,8380,18
|
|
20230706,123700,148209370,8400,8370,8490,8370,98
|
|
20230706,123600,147385800,8380,8380,8380,8380,7
|
|
20230706,123500,147327140,8380,8390,8390,8380,7
|
|
20230706,123400,147268460,8390,8390,8390,8380,80
|
|
20230706,123300,146597350,8390,8390,8390,8390,13
|
|
20230706,123200,146488280,8390,8420,8420,8390,309
|
|
20230706,123100,143891690,8420,8420,8420,8420,11
|
|
20230706,123000,143799070,8420,8420,8420,8420,6
|
|
20230706,122900,143748550,8420,8430,8430,8420,12
|
|
20230706,122800,143647450,8430,8430,8430,8430,922
|
|
20230706,122700,135874990,8450,8460,8460,8450,26
|
|
20230706,122600,135655160,8470,8490,8490,8470,2
|
|
20230706,122500,135638200,8450,8440,8450,8440,9
|
|
20230706,122400,135562210,8450,8450,8450,8450,0
|
|
20230706,122300,135562210,8450,8430,8450,8430,11
|
|
20230706,122200,135469380,8430,8430,8430,8430,8
|
|
20230706,122100,135401940,8430,8430,8430,8430,13
|
|
20230706,122000,135292350,8430,8430,8430,8430,6
|
|
20230706,121900,135241770,8430,8450,8450,8430,6
|
|
20230706,121800,135191090,8430,8450,8450,8430,2
|
|
20230706,121700,135174210,8460,8460,8460,8460,10
|
|
20230706,121600,135089610,8490,8490,8490,8490,0
|
|
20230706,121500,135089610,8490,8490,8490,8490,4
|
|
20230706,121400,135055650,8430,8430,8430,8430,9
|
|
20230706,121300,134979780,8430,8430,8430,8430,0
|
|
20230706,121200,134979780,8430,8430,8430,8430,15
|
|
20230706,121100,134853330,8430,8430,8430,8430,12
|
|
20230706,121000,134752170,8430,8430,8430,8430,0
|
|
20230706,120900,134752170,8430,8430,8430,8430,11
|
|
20230706,120800,134659440,8430,8440,8440,8430,11
|
|
20230706,120700,134566660,8450,8460,8460,8450,3
|
|
20230706,120600,134541300,8470,8470,8470,8470,5
|
|
20230706,120500,134498950,8510,8510,8510,8510,0
|
|
20230706,120400,134498950,8510,8430,8510,8430,26
|
|
20230706,120300,134278940,8430,8430,8430,8430,7
|
|
20230706,120200,134219930,8450,8450,8450,8450,5
|
|
20230706,120100,134177680,8480,8480,8480,8480,0
|
|
20230706,120000,134177680,8480,8480,8480,8470,104
|
|
20230706,115900,133295820,8500,8500,8500,8500,1
|
|
20230706,115800,133287320,8420,8420,8500,8420,143
|
|
20230706,115700,132075960,8420,8440,8450,8420,78
|
|
20230706,115600,131418550,8420,8420,8420,8420,12
|
|
20230706,115500,131317510,8440,8440,8440,8440,3
|
|
20230706,115400,131292190,8440,8440,8440,8440,6
|
|
20230706,115300,131241550,8450,8450,8450,8450,100
|
|
20230706,115200,130396550,8450,8400,8450,8400,11
|
|
20230706,115100,130303900,8400,8400,8400,8400,0
|
|
20230706,115000,130303900,8400,8400,8400,8400,9
|
|
20230706,114900,130228300,8400,8400,8400,8400,9
|
|
20230706,114800,130152700,8400,8400,8400,8400,0
|
|
20230706,114700,130152700,8400,8400,8400,8400,10
|
|
20230706,114600,130068700,8400,8400,8400,8400,6
|
|
20230706,114500,130018300,8400,8400,8400,8400,3
|
|
20230706,114400,129993100,8400,8400,8400,8400,100
|
|
20230706,114300,129153100,8400,8400,8400,8400,6
|
|
20230706,114200,129102700,8400,8400,8400,8400,4
|
|
20230706,114100,129069100,8400,8400,8410,8400,12
|
|
20230706,114000,128968270,8400,8410,8410,8400,1911
|
|
20230706,113900,112915790,8410,8410,8410,8410,309
|
|
20230706,113800,110317100,8410,8420,8420,8410,5
|
|
20230706,113700,110275040,8430,8430,8430,8430,20
|
|
20230706,113600,110106440,8440,8440,8440,8440,0
|
|
20230706,113500,110106440,8440,8440,8460,8440,900
|
|
20230706,113400,102510340,8460,8460,8460,8460,0
|
|
20230706,113300,102510340,8460,8460,8460,8460,5
|
|
20230706,113200,102468040,8440,8470,8470,8440,61
|
|
20230706,113100,101951700,8490,8490,8490,8490,4
|
|
20230706,113000,101917740,8440,8440,8440,8440,11
|
|
20230706,112900,101824900,8440,8440,8440,8440,15
|
|
20230706,112800,101698300,8440,8440,8440,8440,14
|
|
20230706,112700,101580140,8440,8490,8490,8440,25
|
|
20230706,112600,101368890,8440,8440,8440,8440,8
|
|
20230706,112500,101301370,8440,8460,8460,8440,19
|
|
20230706,112400,101140910,8490,8490,8490,8490,0
|
|
20230706,112300,101140910,8490,8490,8490,8490,0
|
|
20230706,112200,101140910,8490,8440,8490,8440,93
|
|
20230706,112100,100355740,8440,8440,8440,8440,8
|
|
20230706,112000,100288220,8440,8440,8440,8440,14
|
|
20230706,111900,100170060,8430,8430,8430,8430,87
|
|
20230706,111800,99436650,8430,8430,8430,8430,11
|
|
20230706,111700,99343920,8430,8430,8430,8430,12
|
|
20230706,111600,99242760,8430,8430,8430,8430,8
|
|
20230706,111500,99175320,8440,8440,8440,8440,33
|
|
20230706,111400,98896800,8430,8430,8430,8430,16
|
|
20230706,111300,98761920,8440,8440,8440,8440,0
|
|
20230706,111200,98761920,8440,8440,8440,8440,10
|
|
20230706,111100,98677520,8440,8440,8440,8440,8
|
|
20230706,111000,98610000,8440,8440,8440,8440,7
|
|
20230706,110900,98550920,8440,8440,8440,8440,8
|
|
20230706,110800,98483400,8500,8500,8500,8500,5
|
|
20230706,110700,98440900,8500,8500,8500,8500,0
|
|
20230706,110600,98440900,8500,8500,8500,8500,4
|
|
20230706,110500,98406900,8510,8510,8510,8510,0
|
|
20230706,110400,98406900,8510,8510,8510,8510,10
|
|
20230706,110300,98321800,8510,8510,8510,8510,1
|
|
20230706,110200,98313290,8510,8510,8510,8510,10
|
|
20230706,110100,98228190,8510,8510,8510,8510,0
|
|
20230706,110000,98228190,8510,8510,8510,8510,4
|
|
20230706,105900,98194150,8440,8440,8440,8440,0
|
|
20230706,105800,98194150,8440,8440,8440,8440,0
|
|
20230706,105700,98194150,8440,8440,8440,8440,0
|
|
20230706,105600,98194150,8440,8440,8440,8440,20
|
|
20230706,105500,98025350,8430,8430,8430,8430,1
|
|
20230706,105400,98016920,8440,8440,8440,8440,1
|
|
20230706,105300,98008480,8450,8450,8450,8450,5
|
|
20230706,105200,97966230,8450,8450,8450,8450,0
|
|
20230706,105100,97966230,8450,8450,8450,8450,10
|
|
20230706,105000,97881730,8450,8460,8530,8450,92
|
|
20230706,104900,97104100,8460,8460,8460,8460,9
|
|
20230706,104800,97027960,8460,8460,8460,8460,1
|
|
20230706,104700,97019500,8460,8460,8460,8460,5
|
|
20230706,104600,96977200,8400,8400,8400,8400,0
|
|
20230706,104500,96977200,8400,8400,8400,8400,0
|
|
20230706,104400,96977200,8400,8400,8400,8400,0
|
|
20230706,104300,96977200,8400,8400,8400,8400,937
|
|
20230706,104200,89106400,8400,8460,8460,8400,703
|
|
20230706,104100,83201140,8400,8420,8420,8400,1484
|
|
20230706,104000,70733710,8410,8410,8410,8410,0
|
|
20230706,103900,70733710,8410,8410,8410,8410,0
|
|
20230706,103800,70733710,8410,8410,8410,8410,0
|
|
20230706,103700,70733710,8410,8410,8410,8410,0
|
|
20230706,103600,70733710,8410,8410,8410,8410,0
|
|
20230706,103500,70733710,8410,8410,8410,8410,152
|
|
20230706,103400,69455390,8410,8410,8410,8410,4
|
|
20230706,103300,69421750,8410,8400,8410,8390,1211
|
|
20230706,103200,59250590,8390,8390,8390,8390,0
|
|
20230706,103100,59250590,8390,8390,8390,8390,0
|
|
20230706,103000,59250590,8390,8390,8390,8390,0
|
|
20230706,102900,59250590,8390,8390,8390,8390,1
|
|
20230706,102800,59242200,8400,8400,8400,8400,5
|
|
20230706,102700,59200200,8400,8400,8400,8400,1
|
|
20230706,102600,59191800,8400,8400,8400,8400,10
|
|
20230706,102500,59107800,8400,8400,8400,8400,0
|
|
20230706,102400,59107800,8400,8400,8400,8400,27
|
|
20230706,102300,58881000,8400,8400,8400,8400,0
|
|
20230706,102200,58881000,8400,8400,8400,8400,6
|
|
20230706,102100,58830600,8390,8390,8390,8390,5
|
|
20230706,102000,58788650,8390,8390,8390,8390,5
|
|
20230706,101900,58746700,8390,8390,8390,8390,6
|
|
20230706,101800,58696360,8400,8390,8400,8390,155
|
|
20230706,101700,57394410,8390,8400,8400,8390,6
|
|
20230706,101600,57344050,8400,8400,8410,8400,14
|
|
20230706,101500,57226440,8390,8390,8390,8390,87
|
|
20230706,101400,56496510,8400,8410,8410,8400,9
|
|
20230706,101300,56420870,8410,8410,8410,8410,0
|
|
20230706,101200,56420870,8410,8410,8410,8410,6
|
|
20230706,101100,56370410,8400,8400,8400,8400,0
|
|
20230706,101000,56370410,8400,8400,8400,8400,4
|
|
20230706,100900,56336810,8410,8410,8410,8410,22
|
|
20230706,100800,56151790,8410,8410,8410,8410,12
|
|
20230706,100700,56050870,8390,8410,8410,8390,112
|
|
20230706,100600,55110900,8400,8400,8400,8400,22
|
|
20230706,100500,54926100,8400,8400,8400,8400,28
|
|
20230706,100400,54690900,8390,8390,8390,8390,67
|
|
20230706,100300,54128770,8390,8390,8390,8390,45
|
|
20230706,100200,53751220,8400,8400,8400,8400,11
|
|
20230706,100100,53658820,8400,8390,8400,8390,174
|
|
20230706,100000,52197320,8390,8390,8390,8390,2
|
|
20230706,095900,52180540,8390,8390,8390,8390,13
|
|
20230706,095800,52071470,8390,8390,8390,8390,0
|
|
20230706,095700,52071470,8390,8390,8390,8390,5
|
|
20230706,095600,52029520,8400,8400,8400,8400,0
|
|
20230706,095500,52029520,8400,8400,8400,8400,6
|
|
20230706,095400,51979120,8330,8330,8330,8330,0
|
|
20230706,095300,51979120,8330,8410,8410,8330,610
|
|
20230706,095200,46877950,8410,8410,8410,8410,0
|
|
20230706,095100,46877950,8410,8410,8410,8410,0
|
|
20230706,095000,46877950,8410,8410,8410,8410,0
|
|
20230706,094900,46877950,8410,8400,8410,8400,16
|
|
20230706,094800,46743540,8400,8400,8400,8400,0
|
|
20230706,094700,46743540,8400,8400,8400,8400,0
|
|
20230706,094600,46743540,8400,8400,8400,8400,61
|
|
20230706,094500,46231140,8400,8400,8400,8400,0
|
|
20230706,094400,46231140,8400,8400,8400,8400,0
|
|
20230706,094300,46231140,8400,8400,8400,8400,0
|
|
20230706,094200,46231140,8400,8340,8400,8340,1398
|
|
20230706,094100,34489580,8340,8340,8340,8340,100
|
|
20230706,094000,33655580,8330,8330,8330,8330,0
|
|
20230706,093900,33655580,8330,8340,8340,8330,61
|
|
20230706,093800,33146900,8390,8390,8390,8390,200
|
|
20230706,093700,31468900,8390,8390,8390,8390,29
|
|
20230706,093600,31225590,8380,8370,8380,8370,43
|
|
20230706,093500,30865520,8380,8380,8380,8380,0
|
|
20230706,093400,30865520,8380,8370,8380,8370,55
|
|
20230706,093300,30404670,8370,8370,8370,8370,40
|
|
20230706,093200,30069870,8370,8370,8370,8370,10
|
|
20230706,093100,29986170,8320,8360,8360,8270,1037
|
|
20230706,093000,21380740,8340,8360,8360,8340,221
|
|
20230706,092900,19535550,8370,8400,8400,8370,33
|
|
20230706,092800,19259160,8360,8380,8380,8360,300
|
|
20230706,092700,16749590,8390,8390,8390,8390,30
|
|
20230706,092600,16497890,8380,8380,8380,8380,0
|
|
20230706,092500,16497890,8380,8390,8400,8380,33
|
|
20230706,092400,16221140,8390,8400,8400,8390,27
|
|
20230706,092300,15994510,8440,8400,8440,8400,11
|
|
20230706,092200,15901990,8400,8440,8440,8400,28
|
|
20230706,092100,15666150,8440,8420,8440,8420,17
|
|
20230706,092000,15522930,8420,8420,8420,8420,0
|
|
20230706,091900,15522930,8420,8420,8420,8420,5
|
|
20230706,091800,15480830,8420,8420,8420,8420,0
|
|
20230706,091700,15480830,8420,8360,8420,8360,82
|
|
20230706,091600,14795250,8360,8420,8420,8360,418
|
|
20230706,091500,11295010,8390,8390,8390,8390,92
|
|
20230706,091400,10523130,8390,8390,8390,8390,0
|
|
20230706,091300,10523130,8390,8400,8400,8390,588
|
|
20230706,091200,5588930,8400,8430,8430,8400,224
|
|
20230706,091100,3703580,8440,8440,8440,8440,12
|
|
20230706,091000,3602300,8450,8480,8480,8450,253
|
|
20230706,090900,1460780,8480,8480,8480,8480,14
|
|
20230706,090800,1342060,8570,8570,8570,8570,1
|
|
20230706,090700,1333490,8570,8570,8570,8570,0
|
|
20230706,090600,1333490,8570,8570,8570,8570,0
|
|
20230706,090500,1333490,8570,8570,8570,8570,57
|
|
20230706,090400,845000,8570,8570,8570,8570,0
|
|
20230706,090300,845000,8570,8570,8570,8570,50
|
|
20230706,090200,416500,8500,8500,8500,8500,0
|
|
20230706,090100,416500,8500,8500,8500,8500,27
|
|
20230706,090000,187000,8500,8500,8500,8500,22
|