663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,200000,237591510,8370,8370,8370,8370,1126
|
|
20230707,195900,237591510,8370,8370,8370,8370,0
|
|
20230707,195800,237591510,8370,8370,8370,8370,0
|
|
20230707,195700,237591510,8370,8370,8370,8370,0
|
|
20230707,195600,237591510,8370,8370,8370,8370,0
|
|
20230707,195500,237591510,8370,8370,8370,8370,0
|
|
20230707,195400,237591510,8370,8370,8370,8370,0
|
|
20230707,195300,237591510,8370,8370,8370,8370,0
|
|
20230707,195200,237591510,8370,8370,8370,8370,0
|
|
20230707,195100,237591510,8370,8370,8370,8370,0
|
|
20230707,195000,237591510,8370,8370,8370,8370,0
|
|
20230707,194900,237591510,8370,8370,8370,8370,0
|
|
20230707,194800,237591510,8370,8370,8370,8370,0
|
|
20230707,194700,237591510,8370,8370,8370,8370,0
|
|
20230707,194600,237591510,8370,8370,8370,8370,0
|
|
20230707,194500,237591510,8370,8370,8370,8370,0
|
|
20230707,194400,237591510,8370,8370,8370,8370,0
|
|
20230707,194300,237591510,8370,8370,8370,8370,0
|
|
20230707,194200,237591510,8370,8370,8370,8370,0
|
|
20230707,194100,237591510,8370,8370,8370,8370,0
|
|
20230707,194000,237591510,8370,8370,8370,8370,0
|
|
20230707,193900,237591510,8370,8370,8370,8370,0
|
|
20230707,193800,237591510,8370,8370,8370,8370,0
|
|
20230707,193700,237591510,8370,8370,8370,8370,0
|
|
20230707,193600,237591510,8370,8370,8370,8370,0
|
|
20230707,193500,237591510,8370,8370,8370,8370,0
|
|
20230707,193400,237591510,8370,8370,8370,8370,0
|
|
20230707,193300,237591510,8370,8370,8370,8370,0
|
|
20230707,193200,237591510,8370,8370,8370,8370,0
|
|
20230707,193100,237591510,8370,8370,8370,8370,0
|
|
20230707,193000,237591510,8370,8370,8370,8370,1126
|
|
20230707,192900,237591510,8370,8370,8370,8370,0
|
|
20230707,192800,237591510,8370,8370,8370,8370,0
|
|
20230707,192700,237591510,8370,8370,8370,8370,0
|
|
20230707,192600,237591510,8370,8370,8370,8370,0
|
|
20230707,192500,237591510,8370,8370,8370,8370,0
|
|
20230707,192400,237591510,8370,8370,8370,8370,0
|
|
20230707,192300,237591510,8370,8370,8370,8370,0
|
|
20230707,192200,237591510,8370,8370,8370,8370,0
|
|
20230707,192100,237591510,8370,8370,8370,8370,0
|
|
20230707,192000,237591510,8370,8370,8370,8370,0
|
|
20230707,191900,237591510,8370,8370,8370,8370,0
|
|
20230707,191800,237591510,8370,8370,8370,8370,0
|
|
20230707,191700,237591510,8370,8370,8370,8370,0
|
|
20230707,191600,237591510,8370,8370,8370,8370,0
|
|
20230707,191500,237591510,8370,8370,8370,8370,0
|
|
20230707,191400,237591510,8370,8370,8370,8370,0
|
|
20230707,191300,237591510,8370,8370,8370,8370,0
|
|
20230707,191200,237591510,8370,8370,8370,8370,0
|
|
20230707,191100,237591510,8370,8370,8370,8370,0
|
|
20230707,191000,237591510,8370,8370,8370,8370,0
|
|
20230707,190900,237591510,8370,8370,8370,8370,0
|
|
20230707,190800,237591510,8370,8370,8370,8370,0
|
|
20230707,190700,237591510,8370,8370,8370,8370,0
|
|
20230707,190600,237591510,8370,8370,8370,8370,0
|
|
20230707,190500,237591510,8370,8370,8370,8370,0
|
|
20230707,190400,237591510,8370,8370,8370,8370,0
|
|
20230707,190300,237591510,8370,8370,8370,8370,0
|
|
20230707,190200,237591510,8370,8370,8370,8370,0
|
|
20230707,190100,237591510,8370,8370,8370,8370,0
|
|
20230707,190000,237591510,8370,8370,8370,8370,1126
|
|
20230707,185900,237591510,8370,8370,8370,8370,0
|
|
20230707,185800,237591510,8370,8370,8370,8370,0
|
|
20230707,185700,237591510,8370,8370,8370,8370,0
|
|
20230707,185600,237591510,8370,8370,8370,8370,0
|
|
20230707,185500,237591510,8370,8370,8370,8370,0
|
|
20230707,185400,237591510,8370,8370,8370,8370,0
|
|
20230707,185300,237591510,8370,8370,8370,8370,0
|
|
20230707,185200,237591510,8370,8370,8370,8370,0
|
|
20230707,185100,237591510,8370,8370,8370,8370,0
|
|
20230707,185000,237591510,8370,8370,8370,8370,0
|
|
20230707,184900,237591510,8370,8370,8370,8370,0
|
|
20230707,184800,237591510,8370,8370,8370,8370,0
|
|
20230707,184700,237591510,8370,8370,8370,8370,0
|
|
20230707,184600,237591510,8370,8370,8370,8370,0
|
|
20230707,184500,237591510,8370,8370,8370,8370,0
|
|
20230707,184400,237591510,8370,8370,8370,8370,0
|
|
20230707,184300,237591510,8370,8370,8370,8370,0
|
|
20230707,184200,237591510,8370,8370,8370,8370,0
|
|
20230707,184100,237591510,8370,8370,8370,8370,0
|
|
20230707,184000,237591510,8370,8370,8370,8370,0
|
|
20230707,183900,237591510,8370,8370,8370,8370,0
|
|
20230707,183800,237591510,8370,8370,8370,8370,0
|
|
20230707,183700,237591510,8370,8370,8370,8370,0
|
|
20230707,183600,237591510,8370,8370,8370,8370,0
|
|
20230707,183500,237591510,8370,8370,8370,8370,0
|
|
20230707,183400,237591510,8370,8370,8370,8370,0
|
|
20230707,183300,237591510,8370,8370,8370,8370,0
|
|
20230707,183200,237591510,8370,8370,8370,8370,0
|
|
20230707,183100,237591510,8370,8370,8370,8370,0
|
|
20230707,183000,237591510,8370,8370,8370,8370,1126
|
|
20230707,182900,237591510,8370,8370,8370,8370,0
|
|
20230707,182800,237591510,8370,8370,8370,8370,0
|
|
20230707,182700,237591510,8370,8370,8370,8370,0
|
|
20230707,182600,237591510,8370,8370,8370,8370,0
|
|
20230707,182500,237591510,8370,8370,8370,8370,0
|
|
20230707,182400,237591510,8370,8370,8370,8370,0
|
|
20230707,182300,237591510,8370,8370,8370,8370,0
|
|
20230707,182200,237591510,8370,8370,8370,8370,0
|
|
20230707,182100,237591510,8370,8370,8370,8370,0
|
|
20230707,182000,237591510,8370,8370,8370,8370,0
|
|
20230707,181900,237591510,8370,8370,8370,8370,0
|
|
20230707,181800,237591510,8370,8370,8370,8370,0
|
|
20230707,181700,237591510,8370,8370,8370,8370,0
|
|
20230707,181600,237591510,8370,8370,8370,8370,0
|
|
20230707,181500,237591510,8370,8370,8370,8370,0
|
|
20230707,181400,237591510,8370,8370,8370,8370,0
|
|
20230707,181300,237591510,8370,8370,8370,8370,0
|
|
20230707,181200,237591510,8370,8370,8370,8370,0
|
|
20230707,181100,237591510,8370,8370,8370,8370,0
|
|
20230707,181000,237591510,8370,8370,8370,8370,0
|
|
20230707,180900,237591510,8370,8370,8370,8370,0
|
|
20230707,180800,237591510,8370,8370,8370,8370,0
|
|
20230707,180700,237591510,8370,8370,8370,8370,0
|
|
20230707,180600,237591510,8370,8370,8370,8370,0
|
|
20230707,180500,237591510,8370,8370,8370,8370,0
|
|
20230707,180400,237591510,8370,8370,8370,8370,0
|
|
20230707,180300,237591510,8370,8370,8370,8370,0
|
|
20230707,180200,237591510,8370,8370,8370,8370,0
|
|
20230707,180100,237591510,8370,8370,8370,8370,0
|
|
20230707,180000,237591510,8370,8370,8370,8370,1126
|
|
20230707,175900,237591510,8370,8370,8370,8370,0
|
|
20230707,175800,237591510,8370,8370,8370,8370,0
|
|
20230707,175700,237591510,8370,8370,8370,8370,0
|
|
20230707,175600,237591510,8370,8370,8370,8370,0
|
|
20230707,175500,237591510,8370,8370,8370,8370,0
|
|
20230707,175400,237591510,8370,8370,8370,8370,0
|
|
20230707,175300,237591510,8370,8370,8370,8370,0
|
|
20230707,175200,237591510,8370,8370,8370,8370,0
|
|
20230707,175100,237591510,8370,8370,8370,8370,0
|
|
20230707,175000,237591510,8370,8370,8370,8370,0
|
|
20230707,174900,237591510,8370,8370,8370,8370,0
|
|
20230707,174800,237591510,8370,8370,8370,8370,0
|
|
20230707,174700,237591510,8370,8370,8370,8370,0
|
|
20230707,174600,237591510,8370,8370,8370,8370,0
|
|
20230707,174500,237591510,8370,8370,8370,8370,0
|
|
20230707,174400,237591510,8370,8370,8370,8370,0
|
|
20230707,174300,237591510,8370,8370,8370,8370,0
|
|
20230707,174200,237591510,8370,8370,8370,8370,0
|
|
20230707,174100,237591510,8370,8370,8370,8370,0
|
|
20230707,174000,237591510,8370,8370,8370,8370,0
|
|
20230707,173900,237591510,8370,8370,8370,8370,0
|
|
20230707,173800,237591510,8370,8370,8370,8370,0
|
|
20230707,173700,237591510,8370,8370,8370,8370,0
|
|
20230707,173600,237591510,8370,8370,8370,8370,0
|
|
20230707,173500,237591510,8370,8370,8370,8370,0
|
|
20230707,173400,237591510,8370,8370,8370,8370,0
|
|
20230707,173300,237591510,8370,8370,8370,8370,0
|
|
20230707,173200,237591510,8370,8370,8370,8370,0
|
|
20230707,173100,237591510,8370,8370,8370,8370,0
|
|
20230707,173000,237591510,8370,8370,8370,8370,1126
|
|
20230707,172900,237591510,8370,8370,8370,8370,0
|
|
20230707,172800,237591510,8370,8370,8370,8370,0
|
|
20230707,172700,237591510,8370,8370,8370,8370,0
|
|
20230707,172600,237591510,8370,8370,8370,8370,0
|
|
20230707,172500,237591510,8370,8370,8370,8370,0
|
|
20230707,172400,237591510,8370,8370,8370,8370,0
|
|
20230707,172300,237591510,8370,8370,8370,8370,0
|
|
20230707,172200,237591510,8370,8370,8370,8370,0
|
|
20230707,172100,237591510,8370,8370,8370,8370,0
|
|
20230707,172000,237591510,8370,8370,8370,8370,0
|
|
20230707,171900,237591510,8370,8370,8370,8370,0
|
|
20230707,171800,237591510,8370,8370,8370,8370,0
|
|
20230707,171700,237591510,8370,8370,8370,8370,0
|
|
20230707,171600,237591510,8370,8370,8370,8370,0
|
|
20230707,171500,237591510,8370,8370,8370,8370,0
|
|
20230707,171400,237591510,8370,8370,8370,8370,0
|
|
20230707,171300,237591510,8370,8370,8370,8370,0
|
|
20230707,171200,237591510,8370,8370,8370,8370,0
|
|
20230707,171100,237591510,8370,8370,8370,8370,0
|
|
20230707,171000,237591510,8370,8370,8370,8370,0
|
|
20230707,170900,237591510,8370,8370,8370,8370,0
|
|
20230707,170800,237591510,8370,8370,8370,8370,0
|
|
20230707,170700,237591510,8370,8370,8370,8370,0
|
|
20230707,170600,237591510,8370,8370,8370,8370,0
|
|
20230707,170500,237591510,8370,8370,8370,8370,0
|
|
20230707,170400,237591510,8370,8370,8370,8370,0
|
|
20230707,170300,237591510,8370,8370,8370,8370,0
|
|
20230707,170200,237591510,8370,8370,8370,8370,0
|
|
20230707,170100,237591510,8370,8370,8370,8370,0
|
|
20230707,170000,237591510,8370,8370,8370,8370,1126
|
|
20230707,165900,237591510,8370,8370,8370,8370,0
|
|
20230707,165800,237591510,8370,8370,8370,8370,0
|
|
20230707,165700,237591510,8370,8370,8370,8370,0
|
|
20230707,165600,237591510,8370,8370,8370,8370,0
|
|
20230707,165500,237591510,8370,8370,8370,8370,0
|
|
20230707,165400,237591510,8370,8370,8370,8370,0
|
|
20230707,165300,237591510,8370,8370,8370,8370,0
|
|
20230707,165200,237591510,8370,8370,8370,8370,0
|
|
20230707,165100,237591510,8370,8370,8370,8370,0
|
|
20230707,165000,237591510,8370,8370,8370,8370,0
|
|
20230707,164900,237591510,8370,8370,8370,8370,0
|
|
20230707,164800,237591510,8370,8370,8370,8370,0
|
|
20230707,164700,237591510,8370,8370,8370,8370,0
|
|
20230707,164600,237591510,8370,8370,8370,8370,0
|
|
20230707,164500,237591510,8370,8370,8370,8370,0
|
|
20230707,164400,237591510,8370,8370,8370,8370,0
|
|
20230707,164300,237591510,8370,8370,8370,8370,0
|
|
20230707,164200,237591510,8370,8370,8370,8370,0
|
|
20230707,164100,237591510,8370,8370,8370,8370,0
|
|
20230707,164000,237591510,8370,8370,8370,8370,0
|
|
20230707,163900,237591510,8370,8370,8370,8370,0
|
|
20230707,163800,237591510,8370,8370,8370,8370,0
|
|
20230707,163700,237591510,8370,8370,8370,8370,0
|
|
20230707,163600,237591510,8370,8370,8370,8370,0
|
|
20230707,163500,237591510,8370,8370,8370,8370,0
|
|
20230707,163400,237591510,8370,8370,8370,8370,0
|
|
20230707,163300,237591510,8370,8370,8370,8370,0
|
|
20230707,163200,237591510,8370,8370,8370,8370,0
|
|
20230707,163100,237591510,8370,8370,8370,8370,0
|
|
20230707,163000,237591510,8370,8370,8370,8370,1126
|
|
20230707,162900,237591510,8370,8370,8370,8370,0
|
|
20230707,162800,237591510,8370,8370,8370,8370,0
|
|
20230707,162700,237591510,8370,8370,8370,8370,0
|
|
20230707,162600,237591510,8370,8370,8370,8370,0
|
|
20230707,162500,237591510,8370,8370,8370,8370,0
|
|
20230707,162400,237591510,8370,8370,8370,8370,0
|
|
20230707,162300,237591510,8370,8370,8370,8370,0
|
|
20230707,162200,237591510,8370,8370,8370,8370,0
|
|
20230707,162100,237591510,8370,8370,8370,8370,0
|
|
20230707,162000,237591510,8370,8370,8370,8370,0
|
|
20230707,161900,237591510,8370,8370,8370,8370,0
|
|
20230707,161800,237591510,8370,8370,8370,8370,0
|
|
20230707,161700,237591510,8370,8370,8370,8370,0
|
|
20230707,161600,237591510,8370,8370,8370,8370,0
|
|
20230707,161500,237591510,8370,8370,8370,8370,0
|
|
20230707,161400,237591510,8370,8370,8370,8370,0
|
|
20230707,161300,237591510,8370,8370,8370,8370,0
|
|
20230707,161200,237591510,8370,8370,8370,8370,0
|
|
20230707,161100,237591510,8370,8370,8370,8370,0
|
|
20230707,161000,237591510,8370,8370,8370,8370,0
|
|
20230707,160900,237591510,8370,8370,8370,8370,0
|
|
20230707,160800,237591510,8370,8370,8370,8370,0
|
|
20230707,160700,237591510,8370,8370,8370,8370,0
|
|
20230707,160600,237591510,8370,8370,8370,8370,0
|
|
20230707,160500,237591510,8370,8370,8370,8370,0
|
|
20230707,160400,237591510,8370,8370,8370,8370,0
|
|
20230707,160300,237591510,8370,8370,8370,8370,0
|
|
20230707,160200,237591510,8370,8370,8370,8370,0
|
|
20230707,160100,237591510,8370,8370,8370,8370,0
|
|
20230707,160000,237591510,8370,8370,8370,8370,1126
|
|
20230707,155900,237591510,8370,8370,8370,8370,0
|
|
20230707,155800,237591510,8370,8370,8370,8370,0
|
|
20230707,155700,237591510,8370,8370,8370,8370,0
|
|
20230707,155600,237591510,8370,8370,8370,8370,0
|
|
20230707,155500,237591510,8370,8370,8370,8370,0
|
|
20230707,155400,237591510,8370,8370,8370,8370,0
|
|
20230707,155300,237591510,8370,8370,8370,8370,0
|
|
20230707,155200,237591510,8370,8370,8370,8370,0
|
|
20230707,155100,237591510,8370,8370,8370,8370,0
|
|
20230707,155000,237591510,8370,8370,8370,8370,0
|
|
20230707,154900,237591510,8370,8370,8370,8370,0
|
|
20230707,154800,237591510,8370,8370,8370,8370,0
|
|
20230707,154700,237591510,8370,8370,8370,8370,0
|
|
20230707,154600,237591510,8370,8370,8370,8370,0
|
|
20230707,154500,237591510,8370,8370,8370,8370,0
|
|
20230707,154400,237591510,8370,8370,8370,8370,0
|
|
20230707,154300,237591510,8370,8370,8370,8370,0
|
|
20230707,154200,237591510,8370,8370,8370,8370,0
|
|
20230707,154100,237591510,8370,8370,8370,8370,0
|
|
20230707,154000,237591510,8370,8370,8370,8370,0
|
|
20230707,153900,237591510,8370,8370,8370,8370,0
|
|
20230707,153800,237591510,8370,8370,8370,8370,0
|
|
20230707,153700,237591510,8370,8370,8370,8370,0
|
|
20230707,153600,237591510,8370,8370,8370,8370,0
|
|
20230707,153500,237591510,8370,8370,8370,8370,0
|
|
20230707,153400,237591510,8370,8370,8370,8370,0
|
|
20230707,153300,237591510,8370,8370,8370,8370,0
|
|
20230707,153200,237591510,8370,8370,8370,8370,0
|
|
20230707,153100,237591510,8370,8370,8370,8370,0
|
|
20230707,153000,237591510,8370,8370,8370,8370,2252
|
|
20230707,152900,228166890,8350,8350,8350,8350,0
|
|
20230707,152800,228166890,8350,8350,8350,8350,0
|
|
20230707,152700,228166890,8350,8350,8350,8350,0
|
|
20230707,152600,228166890,8350,8350,8350,8350,0
|
|
20230707,152500,228166890,8350,8350,8350,8350,0
|
|
20230707,152400,228166890,8350,8350,8350,8350,0
|
|
20230707,152300,228166890,8350,8350,8350,8350,0
|
|
20230707,152200,228166890,8350,8350,8350,8350,0
|
|
20230707,152100,228166890,8350,8350,8350,8350,0
|
|
20230707,152000,228166890,8350,8350,8350,8350,0
|
|
20230707,151900,228166890,8350,8330,8360,8330,116
|
|
20230707,151800,227198570,8340,8360,8360,8340,9
|
|
20230707,151700,227123350,8360,8360,8360,8330,28
|
|
20230707,151600,226889770,8340,8330,8360,8330,23
|
|
20230707,151500,226697850,8340,8360,8360,8340,26
|
|
20230707,151400,226480680,8360,8360,8360,8360,31
|
|
20230707,151300,226221520,8360,8360,8360,8350,30
|
|
20230707,151200,225970760,8360,8360,8360,8350,30
|
|
20230707,151100,225720010,8360,8360,8360,8350,29
|
|
20230707,151000,225477600,8350,8360,8360,8350,32
|
|
20230707,150900,225210110,8360,8360,8360,8350,38
|
|
20230707,150800,224892460,8360,8360,8360,8360,33
|
|
20230707,150700,224616580,8360,8360,8360,8360,22
|
|
20230707,150600,224432660,8360,8360,8360,8350,32
|
|
20230707,150500,224165210,8360,8360,8360,8350,31
|
|
20230707,150400,223906090,8360,8360,8360,8350,17
|
|
20230707,150300,223764000,8350,8360,8360,8350,10
|
|
20230707,150200,223680410,8350,8360,8360,8350,611
|
|
20230707,150100,218578540,8360,8360,8360,8360,2
|
|
20230707,150000,218561820,8360,8360,8360,8360,22
|
|
20230707,145900,218377900,8360,8360,8360,8360,9
|
|
20230707,145800,218302660,8360,8360,8360,8350,59
|
|
20230707,145700,217809470,8360,8350,8360,8350,21
|
|
20230707,145600,217633920,8360,8360,8360,8360,23
|
|
20230707,145500,217441640,8360,8360,8360,8360,23
|
|
20230707,145400,217249360,8360,8350,8360,8350,15
|
|
20230707,145300,217123990,8360,8360,8360,8360,25
|
|
20230707,145200,216914990,8360,8360,8360,8360,13
|
|
20230707,145100,216806310,8360,8360,8360,8360,22
|
|
20230707,145000,216622390,8360,8370,8370,8350,147
|
|
20230707,144900,215394370,8370,8370,8370,8370,25
|
|
20230707,144800,215185120,8370,8370,8370,8370,12
|
|
20230707,144700,215084680,8370,8380,8380,8370,28
|
|
20230707,144600,214850180,8380,8370,8380,8370,14
|
|
20230707,144500,214732890,8380,8380,8380,8380,12
|
|
20230707,144400,214632330,8380,8380,8380,8360,37
|
|
20230707,144300,214322520,8380,8380,8380,8380,7
|
|
20230707,144200,214263860,8380,8380,8380,8380,19
|
|
20230707,144100,214104640,8380,8380,8380,8380,16
|
|
20230707,144000,213970560,8380,8380,8380,8370,20
|
|
20230707,143900,213803000,8380,8370,8380,8370,11
|
|
20230707,143800,213710850,8370,8370,8380,8370,25
|
|
20230707,143700,213501550,8380,8370,8380,8370,9
|
|
20230707,143600,213426180,8360,8370,8380,8360,432
|
|
20230707,143500,209814340,8380,8370,8380,8370,11
|
|
20230707,143400,209722200,8380,8370,8380,8370,22
|
|
20230707,143300,209537980,8380,8370,8380,8370,105
|
|
20230707,143200,208658540,8360,8370,8370,8360,16
|
|
20230707,143100,208524640,8380,8390,8390,8380,24
|
|
20230707,143000,208323400,8380,8390,8390,8370,24
|
|
20230707,142900,208122200,8380,8390,8390,8380,29
|
|
20230707,142800,207878940,8390,8390,8390,8380,18
|
|
20230707,142700,207727970,8390,8390,8390,8380,13
|
|
20230707,142600,207618940,8390,8380,8390,8380,17
|
|
20230707,142500,207476360,8390,8380,8390,8380,27
|
|
20230707,142400,207249880,8390,8390,8390,8370,214
|
|
20230707,142300,205458510,8390,8390,8390,8390,26
|
|
20230707,142200,205240370,8390,8440,8440,8390,15
|
|
20230707,142100,205114020,8390,8360,8390,8360,1176
|
|
20230707,142000,195270390,8350,8340,8360,8340,5011
|
|
20230707,141900,153381980,8340,8340,8340,8330,14
|
|
20230707,141800,153265250,8340,8330,8340,8330,20
|
|
20230707,141700,153098470,8340,8330,8340,8330,19
|
|
20230707,141600,152940050,8340,8350,8350,8340,25
|
|
20230707,141500,152731520,8350,8340,8350,8340,16
|
|
20230707,141400,152597960,8350,8360,8360,8350,29
|
|
20230707,141300,152355600,8360,8350,8360,8350,10
|
|
20230707,141200,152272020,8350,8350,8350,8350,31
|
|
20230707,141100,152013170,8350,8350,8350,8340,20
|
|
20230707,141000,151846200,8360,8360,8360,8350,23
|
|
20230707,140900,151653950,8360,8350,8360,8350,8
|
|
20230707,140800,151587100,8350,8350,8350,8350,22
|
|
20230707,140700,151403400,8350,8340,8350,8340,12
|
|
20230707,140600,151303220,8350,8350,8350,8350,17
|
|
20230707,140500,151161270,8350,8350,8350,8350,23
|
|
20230707,140400,150969220,8350,8350,8350,8350,15
|
|
20230707,140300,150843970,8350,8350,8350,8350,21
|
|
20230707,140200,150668620,8350,8350,8350,8350,13
|
|
20230707,140100,150560070,8350,8350,8350,8340,122
|
|
20230707,140000,149541380,8340,8340,8340,8340,27
|
|
20230707,135900,149316200,8350,8350,8350,8350,25
|
|
20230707,135800,149107450,8350,8350,8350,8350,13
|
|
20230707,135700,148998900,8350,8350,8350,8350,22
|
|
20230707,135600,148815200,8350,8350,8350,8350,15
|
|
20230707,135500,148689950,8350,8330,8350,8330,9
|
|
20230707,135400,148614820,8340,8350,8350,8340,33
|
|
20230707,135300,148339560,8350,8350,8350,8350,18
|
|
20230707,135200,148189260,8350,8350,8350,8350,13
|
|
20230707,135100,148080710,8350,8350,8350,8350,17
|
|
20230707,135000,147938760,8350,8350,8350,8340,51
|
|
20230707,134900,147513210,8350,8350,8350,8350,16
|
|
20230707,134800,147379610,8350,8350,8350,8350,21
|
|
20230707,134700,147204260,8350,8350,8350,8350,12
|
|
20230707,134600,147104060,8350,8350,8350,8350,31
|
|
20230707,134500,146845210,8350,8350,8350,8350,12
|
|
20230707,134400,146745010,8350,8360,8360,8350,41
|
|
20230707,134300,146402440,8360,8350,8360,8350,14
|
|
20230707,134200,146285410,8360,8360,8360,8360,42
|
|
20230707,134100,145934290,8360,8360,8360,8360,15
|
|
20230707,134000,145808890,8360,8360,8360,8360,21
|
|
20230707,133900,145633330,8360,8360,8360,8360,13
|
|
20230707,133800,145524650,8360,8360,8360,8360,13
|
|
20230707,133700,145415970,8360,8360,8360,8360,23
|
|
20230707,133600,145223690,8360,8360,8360,8350,13
|
|
20230707,133500,145115020,8360,8370,8370,8360,218
|
|
20230707,133400,143292530,8370,8370,8370,8370,15
|
|
20230707,133300,143166980,8360,8370,8370,8360,932
|
|
20230707,133200,135375140,8370,8370,8370,8370,13
|
|
20230707,133100,135266330,8370,8360,8370,8360,363
|
|
20230707,133000,132231400,8360,8360,8360,8360,14
|
|
20230707,132900,132114360,8360,8360,8360,8360,26
|
|
20230707,132800,131897000,8360,8360,8360,8360,24
|
|
20230707,132700,131696360,8360,8360,8360,8360,22
|
|
20230707,132600,131512440,8360,8360,8360,8360,15
|
|
20230707,132500,131387040,8360,8360,8360,8360,13
|
|
20230707,132400,131278360,8360,8360,8360,8350,26
|
|
20230707,132300,131061010,8360,8360,8360,8360,7
|
|
20230707,132200,131002490,8360,8360,8360,8360,34
|
|
20230707,132100,130718250,8360,8360,8360,8360,14
|
|
20230707,132000,130601210,8360,8360,8360,8360,23
|
|
20230707,131900,130408930,8360,8360,8360,8350,12
|
|
20230707,131800,130308640,8360,8360,8360,8360,23
|
|
20230707,131700,130116360,8360,8350,8360,8350,11
|
|
20230707,131600,130024420,8360,8360,8360,8350,28
|
|
20230707,131500,129790380,8360,8350,8360,8350,18
|
|
20230707,131400,129639940,8360,8360,8360,8350,23
|
|
20230707,131300,129447700,8360,8350,8360,8350,10
|
|
20230707,131200,129364140,8360,8350,8360,8350,16
|
|
20230707,131100,129230420,8360,8360,8360,8360,25
|
|
20230707,131000,129021420,8360,8350,8360,8350,16
|
|
20230707,130900,128887690,8360,8360,8360,8360,22
|
|
20230707,130800,128703770,8350,8360,8360,8350,13
|
|
20230707,130700,128595130,8360,8360,8360,8360,18
|
|
20230707,130600,128444650,8360,8350,8360,8350,25
|
|
20230707,130500,128235780,8360,8350,8360,8350,16
|
|
20230707,130400,128102050,8360,8350,8360,8350,13
|
|
20230707,130300,127993460,8350,8360,8360,8350,17
|
|
20230707,130200,127851480,8350,8350,8350,8350,15
|
|
20230707,130100,127726230,8360,8360,8360,8360,27
|
|
20230707,130000,127500510,8360,8360,8360,8360,13
|
|
20230707,125900,127391830,8360,8350,8360,8350,13
|
|
20230707,125800,127283230,8350,8350,8350,8350,18
|
|
20230707,125700,127132930,8350,8350,8350,8350,12
|
|
20230707,125600,127032730,8350,8350,8350,8350,25
|
|
20230707,125500,126823980,8350,8350,8350,8350,7
|
|
20230707,125400,126765530,8340,8340,8340,8340,24
|
|
20230707,125300,126565370,8340,8350,8350,8340,16
|
|
20230707,125200,126431830,8350,8350,8350,8340,25
|
|
20230707,125100,126223120,8350,8350,8350,8340,16
|
|
20230707,125000,126089560,8350,8340,8350,8340,14
|
|
20230707,124900,125972690,8350,8350,8350,8340,17
|
|
20230707,124800,125830770,8350,8350,8350,8340,20
|
|
20230707,124700,125663790,8350,8350,8350,8340,18
|
|
20230707,124600,125513530,8350,8350,8350,8350,18
|
|
20230707,124500,125363230,8350,8340,8350,8340,20
|
|
20230707,124400,125196250,8350,8350,8350,8350,21
|
|
20230707,124300,125020900,8350,8350,8350,8350,22
|
|
20230707,124200,124837200,8340,8340,8340,8340,15
|
|
20230707,124100,124712100,8340,8340,8340,8340,25
|
|
20230707,124000,124503600,8340,8340,8340,8340,13
|
|
20230707,123900,124395180,8340,8340,8340,8340,51
|
|
20230707,123800,123969840,8340,8340,8340,8340,18
|
|
20230707,123700,123819720,8340,8340,8340,8340,27
|
|
20230707,123600,123594540,8340,8340,8340,8340,15
|
|
20230707,123500,123469440,8340,8340,8340,8340,17
|
|
20230707,123400,123327660,8340,8340,8340,8340,15
|
|
20230707,123300,123202560,8310,8340,8340,8310,313
|
|
20230707,123200,120600980,8340,8340,8340,8340,18
|
|
20230707,123100,120450860,8340,8340,8340,8340,15
|
|
20230707,123000,120325760,8340,8340,8340,8340,28
|
|
20230707,122900,120092240,8340,8340,8340,8340,10
|
|
20230707,122800,120008840,8330,8340,8340,8330,23
|
|
20230707,122700,119817030,8340,8340,8340,8340,4
|
|
20230707,122600,119783670,8310,8340,8340,8310,39
|
|
20230707,122500,119458650,8340,8340,8340,8340,14
|
|
20230707,122400,119341890,8340,8340,8340,8340,27
|
|
20230707,122300,119116710,8340,8340,8340,8340,17
|
|
20230707,122200,118974930,8340,8350,8350,8340,28
|
|
20230707,122100,118741160,8350,8350,8350,8350,15
|
|
20230707,122000,118615910,8350,8350,8350,8350,22
|
|
20230707,121900,118432210,8350,8350,8350,8350,7
|
|
20230707,121800,118373760,8350,8360,8360,8350,31
|
|
20230707,121700,118114790,8340,8330,8340,8330,414
|
|
20230707,121600,114666160,8330,8320,8330,8320,827
|
|
20230707,121500,107785500,8320,8320,8320,8320,21
|
|
20230707,121400,107610780,8320,8320,8320,8320,12
|
|
20230707,121300,107510940,8320,8320,8320,8320,27
|
|
20230707,121200,107286300,8320,8320,8320,8320,12
|
|
20230707,121100,107186460,8320,8320,8320,8320,25
|
|
20230707,121000,106978460,8310,8300,8310,8300,95
|
|
20230707,120900,106189020,8310,8310,8310,8240,58
|
|
20230707,120800,105708380,8310,8320,8320,8310,20
|
|
20230707,120700,105542060,8320,8320,8320,8320,21
|
|
20230707,120600,105367340,8320,8320,8320,8320,16
|
|
20230707,120500,105234220,8320,8320,8320,8310,16
|
|
20230707,120400,105101140,8320,8320,8320,8310,19
|
|
20230707,120300,104943090,8320,8310,8320,8310,16
|
|
20230707,120200,104810010,8320,8310,8320,8310,22
|
|
20230707,120100,104627000,8320,8320,8320,8320,19
|
|
20230707,120000,104468920,8320,8310,8320,8310,21
|
|
20230707,115900,104294230,8320,8320,8320,8310,13
|
|
20230707,115800,104186100,8310,8310,8320,8300,21
|
|
20230707,115700,104011580,8310,8310,8310,8300,13
|
|
20230707,115600,103903590,8310,8310,8310,8310,20
|
|
20230707,115500,103737390,8310,8300,8310,8300,14
|
|
20230707,115400,103621100,8310,8300,8310,8300,18
|
|
20230707,115300,103471620,8300,8300,8310,8300,20
|
|
20230707,115200,103305580,8310,8300,8310,8300,10
|
|
20230707,115100,103222500,8310,8300,8310,8300,29
|
|
20230707,115000,102981560,8310,8310,8310,8310,13
|
|
20230707,114900,102873530,8310,8310,8310,8310,23
|
|
20230707,114800,102682400,8310,8310,8310,8310,11
|
|
20230707,114700,102590990,8300,8300,8300,8290,20
|
|
20230707,114600,102425000,8300,8300,8300,8300,25
|
|
20230707,114500,102217500,8300,8300,8300,8300,25
|
|
20230707,114400,102010000,8290,8290,8290,8280,95
|
|
20230707,114300,101222490,8290,8290,8290,8290,24
|
|
20230707,114200,101023530,8290,8290,8290,8290,13
|
|
20230707,114100,100915760,8290,8280,8290,8280,19
|
|
20230707,114000,100758410,8280,8280,8280,8280,14
|
|
20230707,113900,100642490,8280,8280,8280,8280,7
|
|
20230707,113800,100584530,8280,8280,8280,8280,29
|
|
20230707,113700,100344410,8280,8280,8280,8280,12
|
|
20230707,113600,100245050,8270,8270,8280,8270,24
|
|
20230707,113500,100046560,8270,8270,8270,8270,14
|
|
20230707,113400,99930780,8270,8270,8270,8270,17
|
|
20230707,113300,99790190,8270,8270,8270,8260,17
|
|
20230707,113200,99649610,8270,8260,8270,8260,15
|
|
20230707,113100,99525670,8260,8260,8260,8260,17
|
|
20230707,113000,99385250,8260,8260,8260,8260,21
|
|
20230707,112900,99211790,8250,8250,8250,8250,101
|
|
20230707,112800,98378540,8250,8250,8250,8250,26
|
|
20230707,112700,98164040,8250,8250,8250,8250,7
|
|
20230707,112600,98106290,8250,8250,8250,8250,6
|
|
20230707,112500,98056790,8250,8250,8250,8250,1
|
|
20230707,112400,98048540,8260,8260,8260,8260,1
|
|
20230707,112300,98040280,8210,8230,8270,8200,1862
|
|
20230707,112200,82760910,8270,8270,8270,8270,1
|
|
20230707,112100,82752640,8230,8230,8230,8230,90
|
|
20230707,112000,82011940,8230,8230,8230,8230,0
|
|
20230707,111900,82011940,8230,8230,8230,8230,0
|
|
20230707,111800,82011940,8230,8230,8230,8230,0
|
|
20230707,111700,82011940,8230,8270,8270,8230,57
|
|
20230707,111600,81542590,8270,8260,8270,8260,2
|
|
20230707,111500,81526060,8270,8270,8270,8270,0
|
|
20230707,111400,81526060,8270,8270,8270,8270,0
|
|
20230707,111300,81526060,8270,8270,8270,8270,0
|
|
20230707,111200,81526060,8270,8250,8270,8250,3
|
|
20230707,111100,81501290,8270,8270,8270,8270,0
|
|
20230707,111000,81501290,8270,8270,8270,8270,0
|
|
20230707,110900,81501290,8270,8270,8270,8270,0
|
|
20230707,110800,81501290,8270,8270,8270,8270,1
|
|
20230707,110700,81493020,8270,8270,8270,8270,0
|
|
20230707,110600,81493020,8270,8270,8270,8270,1
|
|
20230707,110500,81484750,8270,8270,8270,8270,1
|
|
20230707,110400,81476480,8210,8230,8230,8210,500
|
|
20230707,110300,77366250,8230,8230,8230,8230,50
|
|
20230707,110200,76954750,8230,8230,8230,8230,0
|
|
20230707,110100,76954750,8230,8230,8230,8230,1
|
|
20230707,110000,76946520,8230,8230,8230,8230,0
|
|
20230707,105900,76946520,8230,8230,8230,8230,0
|
|
20230707,105800,76946520,8230,8230,8230,8230,1
|
|
20230707,105700,76938290,8280,8270,8280,8270,2
|
|
20230707,105600,76921740,8230,8230,8230,8230,0
|
|
20230707,105500,76921740,8230,8230,8230,8230,1
|
|
20230707,105400,76913510,8280,8280,8280,8280,1
|
|
20230707,105300,76905230,8280,8280,8280,8280,0
|
|
20230707,105200,76905230,8280,8280,8280,8280,1
|
|
20230707,105100,76896950,8220,8220,8220,8220,18
|
|
20230707,105000,76748990,8280,8280,8280,8280,0
|
|
20230707,104900,76748990,8280,8280,8280,8280,0
|
|
20230707,104800,76748990,8280,8280,8280,8280,1
|
|
20230707,104700,76740710,8280,8280,8280,8280,1
|
|
20230707,104600,76732430,8220,8220,8220,8220,0
|
|
20230707,104500,76732430,8220,8220,8220,8220,0
|
|
20230707,104400,76732430,8220,8220,8220,8220,0
|
|
20230707,104300,76732430,8220,8220,8220,8220,0
|
|
20230707,104200,76732430,8220,8220,8220,8220,17
|
|
20230707,104100,76592690,8260,8270,8270,8220,1565
|
|
20230707,104000,63723300,8220,8220,8220,8220,0
|
|
20230707,103900,63723300,8220,8220,8220,8220,61
|
|
20230707,103800,63221880,8210,8220,8220,8210,173
|
|
20230707,103700,61801120,8220,8220,8220,8210,6
|
|
20230707,103600,61751810,8220,8220,8220,8220,50
|
|
20230707,103500,61340810,8220,8220,8220,8220,0
|
|
20230707,103400,61340810,8220,8220,8220,8220,0
|
|
20230707,103300,61340810,8220,8220,8220,8220,220
|
|
20230707,103200,59532410,8220,8240,8240,8220,623
|
|
20230707,103100,54404310,8240,8240,8240,8240,0
|
|
20230707,103000,54404310,8240,8240,8240,8240,0
|
|
20230707,102900,54404310,8240,8260,8260,8240,130
|
|
20230707,102800,53332490,8270,8270,8270,8270,2
|
|
20230707,102700,53315950,8270,8250,8270,8250,24
|
|
20230707,102600,53117930,8270,8270,8270,8270,0
|
|
20230707,102500,53117930,8270,8270,8270,8270,4
|
|
20230707,102400,53084850,8270,8270,8270,8270,11
|
|
20230707,102300,52993880,8260,8260,8260,8260,0
|
|
20230707,102200,52993880,8260,8260,8260,8260,0
|
|
20230707,102100,52993880,8260,8260,8260,8260,2
|
|
20230707,102000,52977360,8260,8270,8270,8260,90
|
|
20230707,101900,52233950,8270,8270,8270,8270,1
|
|
20230707,101800,52225680,8260,8260,8260,8260,0
|
|
20230707,101700,52225680,8260,8260,8260,8260,122
|
|
20230707,101600,51217960,8260,8260,8260,8260,0
|
|
20230707,101500,51217960,8260,8260,8260,8260,0
|
|
20230707,101400,51217960,8260,8260,8260,8260,0
|
|
20230707,101300,51217960,8260,8260,8260,8260,11
|
|
20230707,101200,51127100,8260,8260,8260,8260,25
|
|
20230707,101100,50920600,8280,8280,8280,8280,0
|
|
20230707,101000,50920600,8280,8280,8280,8280,0
|
|
20230707,100900,50920600,8280,8280,8280,8280,3
|
|
20230707,100800,50895760,8290,8290,8290,8290,0
|
|
20230707,100700,50895760,8290,8290,8290,8290,2
|
|
20230707,100600,50879180,8300,8300,8300,8230,102
|
|
20230707,100500,50039420,8240,8240,8240,8240,130
|
|
20230707,100400,48968220,8300,8300,8300,8300,1
|
|
20230707,100300,48959920,8240,8240,8240,8240,0
|
|
20230707,100200,48959920,8240,8250,8250,8240,186
|
|
20230707,100100,47426420,8310,8310,8310,8310,1
|
|
20230707,100000,47418110,8240,8310,8310,8240,6
|
|
20230707,095900,47368360,8300,8300,8300,8300,0
|
|
20230707,095800,47368360,8300,8300,8300,8300,0
|
|
20230707,095700,47368360,8300,8300,8300,8300,0
|
|
20230707,095600,47368360,8300,8300,8300,8300,0
|
|
20230707,095500,47368360,8300,8300,8300,8300,0
|
|
20230707,095400,47368360,8300,8290,8300,8290,12
|
|
20230707,095300,47268810,8270,8300,8300,8240,295
|
|
20230707,095200,44835930,8320,8320,8320,8320,0
|
|
20230707,095100,44835930,8320,8320,8320,8320,0
|
|
20230707,095000,44835930,8320,8320,8320,8320,0
|
|
20230707,094900,44835930,8320,8320,8320,8320,0
|
|
20230707,094800,44835930,8320,8320,8320,8320,0
|
|
20230707,094700,44835930,8320,8320,8320,8320,3
|
|
20230707,094600,44810970,8260,8270,8270,8260,50
|
|
20230707,094500,44397950,8340,8340,8340,8340,0
|
|
20230707,094400,44397950,8340,8260,8340,8260,10
|
|
20230707,094300,44315270,8260,8270,8350,8260,89
|
|
20230707,094200,43579770,8270,8270,8270,8270,14
|
|
20230707,094100,43463990,8240,8280,8280,8240,338
|
|
20230707,094000,40675140,8280,8280,8280,8280,65
|
|
20230707,093900,40136940,8370,8370,8370,8370,30
|
|
20230707,093800,39885840,8370,8360,8370,8360,38
|
|
20230707,093700,39568150,8360,8360,8360,8360,5
|
|
20230707,093600,39526350,8360,8360,8360,8360,1
|
|
20230707,093500,39517990,8350,8350,8350,8350,5
|
|
20230707,093400,39476240,8320,8320,8320,8320,1000
|
|
20230707,093300,31156240,8320,8290,8320,8290,2
|
|
20230707,093200,31139630,8300,8290,8300,8290,5
|
|
20230707,093100,31098140,8290,8290,8290,8290,1
|
|
20230707,093000,31089850,8300,8300,8300,8300,1
|
|
20230707,092900,31081550,8320,8320,8320,8320,0
|
|
20230707,092800,31081550,8320,8320,8320,8320,13
|
|
20230707,092700,30973390,8310,8310,8310,8310,3
|
|
20230707,092600,30948460,8310,8310,8310,8310,0
|
|
20230707,092500,30948460,8310,8310,8310,8310,0
|
|
20230707,092400,30948460,8310,8310,8310,8310,4
|
|
20230707,092300,30915220,8260,8260,8260,8260,0
|
|
20230707,092200,30915220,8260,8260,8260,8260,4
|
|
20230707,092100,30882180,8260,8270,8350,8260,90
|
|
20230707,092000,30137860,8270,8340,8340,8260,203
|
|
20230707,091900,28459800,8260,8260,8260,8260,500
|
|
20230707,091800,24329800,8260,8260,8260,8250,713
|
|
20230707,091700,18442550,8280,8280,8280,8280,3
|
|
20230707,091600,18417710,8360,8360,8360,8360,0
|
|
20230707,091500,18417710,8360,8360,8360,8360,0
|
|
20230707,091400,18417710,8360,8280,8360,8260,112
|
|
20230707,091300,17490670,8360,8360,8360,8360,1000
|
|
20230707,091200,9130670,8360,8360,8360,8360,1
|
|
20230707,091100,9122310,8270,8270,8270,8270,42
|
|
20230707,091000,8774970,8280,8290,8290,8280,190
|
|
20230707,090900,7200770,8390,8390,8390,8390,0
|
|
20230707,090800,7200770,8390,8390,8390,8390,0
|
|
20230707,090700,7200770,8390,8350,8390,8350,122
|
|
20230707,090600,6180430,8390,8390,8390,8390,0
|
|
20230707,090500,6180430,8390,8390,8390,8390,0
|
|
20230707,090400,6180430,8390,8390,8390,8390,0
|
|
20230707,090300,6180430,8390,8390,8390,8390,0
|
|
20230707,090200,6180430,8390,8390,8390,8390,0
|
|
20230707,090100,6180430,8390,8360,8390,8360,9
|
|
20230707,090000,6105160,8330,8250,8330,8250,740
|