614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,191100,554208860,8760,8760,8760,8760,918
|
|
20230710,191000,554208860,8760,8760,8760,8760,0
|
|
20230710,190900,554208860,8760,8760,8760,8760,0
|
|
20230710,190800,554208860,8760,8760,8760,8760,0
|
|
20230710,190700,554208860,8760,8760,8760,8760,0
|
|
20230710,190600,554208860,8760,8760,8760,8760,0
|
|
20230710,190500,554208860,8760,8760,8760,8760,0
|
|
20230710,190400,554208860,8760,8760,8760,8760,0
|
|
20230710,190300,554208860,8760,8760,8760,8760,0
|
|
20230710,190200,554208860,8760,8760,8760,8760,0
|
|
20230710,190100,554208860,8760,8760,8760,8760,0
|
|
20230710,190000,554208860,8760,8760,8760,8760,0
|
|
20230710,185900,554208860,8760,8760,8760,8760,0
|
|
20230710,185800,554208860,8760,8760,8760,8760,0
|
|
20230710,185700,554208860,8760,8760,8760,8760,0
|
|
20230710,185600,554208860,8760,8760,8760,8760,0
|
|
20230710,185500,554208860,8760,8760,8760,8760,0
|
|
20230710,185400,554208860,8760,8760,8760,8760,0
|
|
20230710,185300,554208860,8760,8760,8760,8760,0
|
|
20230710,185200,554208860,8760,8760,8760,8760,0
|
|
20230710,185100,554208860,8760,8760,8760,8760,0
|
|
20230710,185000,554208860,8760,8760,8760,8760,0
|
|
20230710,184900,554208860,8760,8760,8760,8760,0
|
|
20230710,184800,554208860,8760,8760,8760,8760,0
|
|
20230710,184700,554208860,8760,8760,8760,8760,0
|
|
20230710,184600,554208860,8760,8760,8760,8760,0
|
|
20230710,184500,554208860,8760,8760,8760,8760,0
|
|
20230710,184400,554208860,8760,8760,8760,8760,0
|
|
20230710,184300,554208860,8760,8760,8760,8760,0
|
|
20230710,184200,554208860,8760,8760,8760,8760,0
|
|
20230710,184100,554208860,8760,8760,8760,8760,918
|
|
20230710,184000,554208860,8760,8760,8760,8760,0
|
|
20230710,183900,554208860,8760,8760,8760,8760,0
|
|
20230710,183800,554208860,8760,8760,8760,8760,0
|
|
20230710,183700,554208860,8760,8760,8760,8760,0
|
|
20230710,183600,554208860,8760,8760,8760,8760,0
|
|
20230710,183500,554208860,8760,8760,8760,8760,0
|
|
20230710,183400,554208860,8760,8760,8760,8760,0
|
|
20230710,183300,554208860,8760,8760,8760,8760,0
|
|
20230710,183200,554208860,8760,8760,8760,8760,0
|
|
20230710,183100,554208860,8760,8760,8760,8760,0
|
|
20230710,183000,554208860,8760,8760,8760,8760,0
|
|
20230710,182900,554208860,8760,8760,8760,8760,0
|
|
20230710,182800,554208860,8760,8760,8760,8760,0
|
|
20230710,182700,554208860,8760,8760,8760,8760,0
|
|
20230710,182600,554208860,8760,8760,8760,8760,0
|
|
20230710,182500,554208860,8760,8760,8760,8760,0
|
|
20230710,182400,554208860,8760,8760,8760,8760,0
|
|
20230710,182300,554208860,8760,8760,8760,8760,0
|
|
20230710,182200,554208860,8760,8760,8760,8760,0
|
|
20230710,182100,554208860,8760,8760,8760,8760,0
|
|
20230710,182000,554208860,8760,8760,8760,8760,0
|
|
20230710,181900,554208860,8760,8760,8760,8760,0
|
|
20230710,181800,554208860,8760,8760,8760,8760,0
|
|
20230710,181700,554208860,8760,8760,8760,8760,0
|
|
20230710,181600,554208860,8760,8760,8760,8760,0
|
|
20230710,181500,554208860,8760,8760,8760,8760,0
|
|
20230710,181400,554208860,8760,8760,8760,8760,0
|
|
20230710,181300,554208860,8760,8760,8760,8760,0
|
|
20230710,181200,554208860,8760,8760,8760,8760,0
|
|
20230710,181100,554208860,8760,8760,8760,8760,918
|
|
20230710,181000,554208860,8760,8760,8760,8760,0
|
|
20230710,180900,554208860,8760,8760,8760,8760,0
|
|
20230710,180800,554208860,8760,8760,8760,8760,0
|
|
20230710,180700,554208860,8760,8760,8760,8760,0
|
|
20230710,180600,554208860,8760,8760,8760,8760,0
|
|
20230710,180500,554208860,8760,8760,8760,8760,0
|
|
20230710,180400,554208860,8760,8760,8760,8760,0
|
|
20230710,180300,554208860,8760,8760,8760,8760,0
|
|
20230710,180200,554208860,8760,8760,8760,8760,0
|
|
20230710,180100,554208860,8760,8760,8760,8760,0
|
|
20230710,180000,554208860,8760,8760,8760,8760,0
|
|
20230710,175900,554208860,8760,8760,8760,8760,0
|
|
20230710,175800,554208860,8760,8760,8760,8760,0
|
|
20230710,175700,554208860,8760,8760,8760,8760,0
|
|
20230710,175600,554208860,8760,8760,8760,8760,0
|
|
20230710,175500,554208860,8760,8760,8760,8760,0
|
|
20230710,175400,554208860,8760,8760,8760,8760,0
|
|
20230710,175300,554208860,8760,8760,8760,8760,0
|
|
20230710,175200,554208860,8760,8760,8760,8760,0
|
|
20230710,175100,554208860,8760,8760,8760,8760,0
|
|
20230710,175000,554208860,8760,8760,8760,8760,0
|
|
20230710,174900,554208860,8760,8760,8760,8760,0
|
|
20230710,174800,554208860,8760,8760,8760,8760,0
|
|
20230710,174700,554208860,8760,8760,8760,8760,0
|
|
20230710,174600,554208860,8760,8760,8760,8760,0
|
|
20230710,174500,554208860,8760,8760,8760,8760,0
|
|
20230710,174400,554208860,8760,8760,8760,8760,0
|
|
20230710,174300,554208860,8760,8760,8760,8760,0
|
|
20230710,174200,554208860,8760,8760,8760,8760,0
|
|
20230710,174100,554208860,8760,8760,8760,8760,918
|
|
20230710,174000,554208860,8760,8760,8760,8760,0
|
|
20230710,173900,554208860,8760,8760,8760,8760,0
|
|
20230710,173800,554208860,8760,8760,8760,8760,0
|
|
20230710,173700,554208860,8760,8760,8760,8760,0
|
|
20230710,173600,554208860,8760,8760,8760,8760,0
|
|
20230710,173500,554208860,8760,8760,8760,8760,0
|
|
20230710,173400,554208860,8760,8760,8760,8760,0
|
|
20230710,173300,554208860,8760,8760,8760,8760,0
|
|
20230710,173200,554208860,8760,8760,8760,8760,0
|
|
20230710,173100,554208860,8760,8760,8760,8760,0
|
|
20230710,173000,554208860,8760,8760,8760,8760,0
|
|
20230710,172900,554208860,8760,8760,8760,8760,0
|
|
20230710,172800,554208860,8760,8760,8760,8760,0
|
|
20230710,172700,554208860,8760,8760,8760,8760,0
|
|
20230710,172600,554208860,8760,8760,8760,8760,0
|
|
20230710,172500,554208860,8760,8760,8760,8760,0
|
|
20230710,172400,554208860,8760,8760,8760,8760,0
|
|
20230710,172300,554208860,8760,8760,8760,8760,0
|
|
20230710,172200,554208860,8760,8760,8760,8760,0
|
|
20230710,172100,554208860,8760,8760,8760,8760,0
|
|
20230710,172000,554208860,8760,8760,8760,8760,0
|
|
20230710,171900,554208860,8760,8760,8760,8760,0
|
|
20230710,171800,554208860,8760,8760,8760,8760,0
|
|
20230710,171700,554208860,8760,8760,8760,8760,0
|
|
20230710,171600,554208860,8760,8760,8760,8760,0
|
|
20230710,171500,554208860,8760,8760,8760,8760,0
|
|
20230710,171400,554208860,8760,8760,8760,8760,0
|
|
20230710,171300,554208860,8760,8760,8760,8760,0
|
|
20230710,171200,554208860,8760,8760,8760,8760,0
|
|
20230710,171100,554208860,8760,8760,8760,8760,918
|
|
20230710,171000,554208860,8760,8760,8760,8760,0
|
|
20230710,170900,554208860,8760,8760,8760,8760,0
|
|
20230710,170800,554208860,8760,8760,8760,8760,0
|
|
20230710,170700,554208860,8760,8760,8760,8760,0
|
|
20230710,170600,554208860,8760,8760,8760,8760,0
|
|
20230710,170500,554208860,8760,8760,8760,8760,0
|
|
20230710,170400,554208860,8760,8760,8760,8760,0
|
|
20230710,170300,554208860,8760,8760,8760,8760,0
|
|
20230710,170200,554208860,8760,8760,8760,8760,0
|
|
20230710,170100,554208860,8760,8760,8760,8760,0
|
|
20230710,170000,554208860,8760,8760,8760,8760,0
|
|
20230710,165900,554208860,8760,8760,8760,8760,0
|
|
20230710,165800,554208860,8760,8760,8760,8760,0
|
|
20230710,165700,554208860,8760,8760,8760,8760,0
|
|
20230710,165600,554208860,8760,8760,8760,8760,0
|
|
20230710,165500,554208860,8760,8760,8760,8760,0
|
|
20230710,165400,554208860,8760,8760,8760,8760,0
|
|
20230710,165300,554208860,8760,8760,8760,8760,0
|
|
20230710,165200,554208860,8760,8760,8760,8760,0
|
|
20230710,165100,554208860,8760,8760,8760,8760,0
|
|
20230710,165000,554208860,8760,8760,8760,8760,0
|
|
20230710,164900,554208860,8760,8760,8760,8760,0
|
|
20230710,164800,554208860,8760,8760,8760,8760,0
|
|
20230710,164700,554208860,8760,8760,8760,8760,0
|
|
20230710,164600,554208860,8760,8760,8760,8760,0
|
|
20230710,164500,554208860,8760,8760,8760,8760,0
|
|
20230710,164400,554208860,8760,8760,8760,8760,0
|
|
20230710,164300,554208860,8760,8760,8760,8760,0
|
|
20230710,164200,554208860,8760,8760,8760,8760,0
|
|
20230710,164100,554208860,8760,8760,8760,8760,918
|
|
20230710,164000,554208860,8760,8760,8760,8760,0
|
|
20230710,163900,554208860,8760,8760,8760,8760,0
|
|
20230710,163800,554208860,8760,8760,8760,8760,0
|
|
20230710,163700,554208860,8760,8760,8760,8760,0
|
|
20230710,163600,554208860,8760,8760,8760,8760,0
|
|
20230710,163500,554208860,8760,8760,8760,8760,0
|
|
20230710,163400,554208860,8760,8760,8760,8760,0
|
|
20230710,163300,554208860,8760,8760,8760,8760,0
|
|
20230710,163200,554208860,8760,8760,8760,8760,0
|
|
20230710,163100,554208860,8760,8760,8760,8760,0
|
|
20230710,163000,554208860,8760,8760,8760,8760,0
|
|
20230710,162900,554208860,8760,8760,8760,8760,0
|
|
20230710,162800,554208860,8760,8760,8760,8760,0
|
|
20230710,162700,554208860,8760,8760,8760,8760,0
|
|
20230710,162600,554208860,8760,8760,8760,8760,0
|
|
20230710,162500,554208860,8760,8760,8760,8760,0
|
|
20230710,162400,554208860,8760,8760,8760,8760,0
|
|
20230710,162300,554208860,8760,8760,8760,8760,0
|
|
20230710,162200,554208860,8760,8760,8760,8760,0
|
|
20230710,162100,554208860,8760,8760,8760,8760,0
|
|
20230710,162000,554208860,8760,8760,8760,8760,0
|
|
20230710,161900,554208860,8760,8760,8760,8760,0
|
|
20230710,161800,554208860,8760,8760,8760,8760,0
|
|
20230710,161700,554208860,8760,8760,8760,8760,0
|
|
20230710,161600,554208860,8760,8760,8760,8760,0
|
|
20230710,161500,554208860,8760,8760,8760,8760,0
|
|
20230710,161400,554208860,8760,8760,8760,8760,0
|
|
20230710,161300,554208860,8760,8760,8760,8760,0
|
|
20230710,161200,554208860,8760,8760,8760,8760,0
|
|
20230710,161100,554208860,8760,8760,8760,8760,918
|
|
20230710,161000,554208860,8760,8760,8760,8760,0
|
|
20230710,160900,554208860,8760,8760,8760,8760,0
|
|
20230710,160800,554208860,8760,8760,8760,8760,0
|
|
20230710,160700,554208860,8760,8760,8760,8760,0
|
|
20230710,160600,554208860,8760,8760,8760,8760,0
|
|
20230710,160500,554208860,8760,8760,8760,8760,0
|
|
20230710,160400,554208860,8760,8760,8760,8760,0
|
|
20230710,160300,554208860,8760,8760,8760,8760,0
|
|
20230710,160200,554208860,8760,8760,8760,8760,0
|
|
20230710,160100,554208860,8760,8760,8760,8760,0
|
|
20230710,160000,554208860,8760,8760,8760,8760,0
|
|
20230710,155900,554208860,8760,8760,8760,8760,0
|
|
20230710,155800,554208860,8760,8760,8760,8760,0
|
|
20230710,155700,554208860,8760,8760,8760,8760,0
|
|
20230710,155600,554208860,8760,8760,8760,8760,0
|
|
20230710,155500,554208860,8760,8760,8760,8760,0
|
|
20230710,155400,554208860,8760,8760,8760,8760,0
|
|
20230710,155300,554208860,8760,8760,8760,8760,0
|
|
20230710,155200,554208860,8760,8760,8760,8760,0
|
|
20230710,155100,554208860,8760,8760,8760,8760,0
|
|
20230710,155000,554208860,8760,8760,8760,8760,0
|
|
20230710,154900,554208860,8760,8760,8760,8760,0
|
|
20230710,154800,554208860,8760,8760,8760,8760,0
|
|
20230710,154700,554208860,8760,8760,8760,8760,0
|
|
20230710,154600,554208860,8760,8760,8760,8760,0
|
|
20230710,154500,554208860,8760,8760,8760,8760,0
|
|
20230710,154400,554208860,8760,8760,8760,8760,0
|
|
20230710,154300,554208860,8760,8760,8760,8760,0
|
|
20230710,154200,554208860,8760,8760,8760,8760,0
|
|
20230710,154100,554208860,8760,8760,8760,8760,918
|
|
20230710,154000,554208860,8760,8760,8760,8760,0
|
|
20230710,153900,554208860,8760,8760,8760,8760,0
|
|
20230710,153800,554208860,8760,8760,8760,8760,0
|
|
20230710,153700,554208860,8760,8760,8760,8760,0
|
|
20230710,153600,554208860,8760,8760,8760,8760,0
|
|
20230710,153500,554208860,8760,8760,8760,8760,0
|
|
20230710,153400,554208860,8760,8760,8760,8760,0
|
|
20230710,153300,554208860,8760,8760,8760,8760,0
|
|
20230710,153200,554208860,8760,8760,8760,8760,0
|
|
20230710,153100,554208860,8760,8760,8760,8760,0
|
|
20230710,153000,554208860,8760,8760,8760,8760,918
|
|
20230710,152900,546167180,8830,8830,8830,8830,0
|
|
20230710,152800,546167180,8830,8830,8830,8830,0
|
|
20230710,152700,546167180,8830,8830,8830,8830,0
|
|
20230710,152600,546167180,8830,8830,8830,8830,0
|
|
20230710,152500,546167180,8830,8830,8830,8830,0
|
|
20230710,152400,546167180,8830,8830,8830,8830,0
|
|
20230710,152300,546167180,8830,8830,8830,8830,0
|
|
20230710,152200,546167180,8830,8830,8830,8830,0
|
|
20230710,152100,546167180,8830,8830,8830,8830,0
|
|
20230710,152000,546167180,8830,8830,8830,8830,0
|
|
20230710,151900,546167180,8830,8750,8830,8750,13
|
|
20230710,151800,546053200,8750,8790,8790,8750,4200
|
|
20230710,151700,509272980,8860,8860,8860,8860,0
|
|
20230710,151600,509272980,8860,8860,8860,8860,0
|
|
20230710,151500,509272980,8860,8860,8860,8860,0
|
|
20230710,151400,509272980,8860,8860,8860,8860,0
|
|
20230710,151300,509272980,8860,8840,8860,8840,1011
|
|
20230710,151200,500325060,8840,8770,8840,8770,1038
|
|
20230710,151100,491172130,8770,8770,8770,8770,40
|
|
20230710,151000,490821330,8770,8770,8770,8770,23
|
|
20230710,150900,490619620,8760,8770,8770,8760,1130
|
|
20230710,150800,480714520,8770,8780,8780,8770,1600
|
|
20230710,150700,466678690,8780,8780,8780,8780,20
|
|
20230710,150600,466503090,8780,8780,8780,8780,0
|
|
20230710,150500,466503090,8780,8780,8780,8780,0
|
|
20230710,150400,466503090,8780,8780,8780,8780,136
|
|
20230710,150300,465309010,8780,8780,8780,8780,0
|
|
20230710,150200,465309010,8780,8780,8780,8780,0
|
|
20230710,150100,465309010,8780,8780,8780,8780,0
|
|
20230710,150000,465309010,8780,8790,8790,8780,73
|
|
20230710,145900,464667970,8780,8780,8780,8780,15
|
|
20230710,145800,464536270,8780,8780,8780,8780,12
|
|
20230710,145700,464430910,8780,8790,8790,8780,710
|
|
20230710,145600,458197010,8790,8790,8790,8790,1
|
|
20230710,145500,458188220,8790,8790,8790,8790,201
|
|
20230710,145400,456421430,8790,8790,8790,8790,0
|
|
20230710,145300,456421430,8790,8790,8790,8790,1
|
|
20230710,145200,456412640,8790,8790,8790,8790,10
|
|
20230710,145100,456324740,8790,8790,8790,8790,0
|
|
20230710,145000,456324740,8790,8790,8790,8790,0
|
|
20230710,144900,456324740,8790,8790,8790,8790,114
|
|
20230710,144800,455322680,8780,8780,8780,8780,13
|
|
20230710,144700,455208540,8780,8780,8780,8780,0
|
|
20230710,144600,455208540,8780,8780,8780,8780,0
|
|
20230710,144500,455208540,8780,8780,8780,8780,0
|
|
20230710,144400,455208540,8780,8780,8780,8780,0
|
|
20230710,144300,455208540,8780,8790,8790,8780,1200
|
|
20230710,144200,444669470,8800,8800,8800,8800,0
|
|
20230710,144100,444669470,8800,8800,8800,8800,6
|
|
20230710,144000,444616670,8800,8800,8800,8800,6
|
|
20230710,143900,444563870,8800,8790,8800,8790,1505
|
|
20230710,143800,431324870,8800,8800,8800,8800,1
|
|
20230710,143700,431316070,8790,8790,8790,8790,0
|
|
20230710,143600,431316070,8790,8790,8790,8790,0
|
|
20230710,143500,431316070,8790,8790,8790,8790,0
|
|
20230710,143400,431316070,8790,8790,8790,8790,7
|
|
20230710,143300,431254540,8800,8800,8800,8800,0
|
|
20230710,143200,431254540,8800,8800,8800,8800,0
|
|
20230710,143100,431254540,8800,8800,8800,8800,0
|
|
20230710,143000,431254540,8800,8800,8800,8800,0
|
|
20230710,142900,431254540,8800,8800,8800,8800,0
|
|
20230710,142800,431254540,8800,8800,8800,8800,0
|
|
20230710,142700,431254540,8800,8800,8800,8800,0
|
|
20230710,142600,431254540,8800,8800,8800,8800,3
|
|
20230710,142500,431228140,8800,8800,8800,8800,0
|
|
20230710,142400,431228140,8800,8800,8800,8800,100
|
|
20230710,142300,430348140,8790,8790,8790,8790,100
|
|
20230710,142200,429469140,8790,8790,8790,8790,0
|
|
20230710,142100,429469140,8790,8790,8790,8790,0
|
|
20230710,142000,429469140,8790,8790,8790,8790,0
|
|
20230710,141900,429469140,8790,8790,8790,8790,0
|
|
20230710,141800,429469140,8790,8790,8790,8790,100
|
|
20230710,141700,428590140,8800,8800,8800,8800,460
|
|
20230710,141600,424542140,8800,8800,8800,8800,0
|
|
20230710,141500,424542140,8800,8800,8800,8800,0
|
|
20230710,141400,424542140,8800,8800,8800,8800,0
|
|
20230710,141300,424542140,8800,8800,8800,8800,21
|
|
20230710,141200,424357340,8800,8800,8800,8800,0
|
|
20230710,141100,424357340,8800,8800,8800,8800,4
|
|
20230710,141000,424322140,8800,8800,8800,8800,0
|
|
20230710,140900,424322140,8800,8800,8800,8800,0
|
|
20230710,140800,424322140,8800,8800,8800,8800,0
|
|
20230710,140700,424322140,8800,8800,8800,8800,5
|
|
20230710,140600,424278140,8790,8790,8790,8790,0
|
|
20230710,140500,424278140,8790,8790,8790,8790,0
|
|
20230710,140400,424278140,8790,8790,8790,8790,0
|
|
20230710,140300,424278140,8790,8790,8790,8790,100
|
|
20230710,140200,423399140,8780,8780,8780,8780,80
|
|
20230710,140100,422696740,8780,8780,8780,8780,0
|
|
20230710,140000,422696740,8780,8780,8780,8780,302
|
|
20230710,135900,420045180,8790,8790,8790,8790,433
|
|
20230710,135800,416239110,8790,8790,8790,8790,20
|
|
20230710,135700,416063310,8790,8790,8790,8790,69
|
|
20230710,135600,415456800,8780,8780,8780,8780,0
|
|
20230710,135500,415456800,8780,8780,8780,8780,10
|
|
20230710,135400,415369000,8790,8790,8790,8790,0
|
|
20230710,135300,415369000,8790,8790,8790,8790,0
|
|
20230710,135200,415369000,8790,8790,8790,8790,10
|
|
20230710,135100,415281100,8790,8790,8790,8790,300
|
|
20230710,135000,412644100,8790,8790,8790,8790,7
|
|
20230710,134900,412582570,8780,8780,8780,8780,20
|
|
20230710,134800,412406970,8790,8790,8790,8790,0
|
|
20230710,134700,412406970,8790,8800,8800,8790,173
|
|
20230710,134600,410885180,8800,8800,8800,8790,1642
|
|
20230710,134500,396444580,8800,8800,8800,8800,300
|
|
20230710,134400,393804580,8790,8790,8790,8790,0
|
|
20230710,134300,393804580,8790,8790,8790,8790,196
|
|
20230710,134200,392081740,8790,8800,8800,8790,641
|
|
20230710,134100,386447190,8800,8800,8800,8800,0
|
|
20230710,134000,386447190,8800,8800,8800,8800,80
|
|
20230710,133900,385743190,8800,8800,8800,8800,420
|
|
20230710,133800,382047190,8800,8800,8800,8800,30
|
|
20230710,133700,381783190,8800,8800,8800,8800,0
|
|
20230710,133600,381783190,8800,8800,8800,8800,11
|
|
20230710,133500,381686390,8800,8800,8800,8800,1827
|
|
20230710,133400,365608790,8790,8790,8790,8790,22
|
|
20230710,133300,365415410,8800,8790,8800,8790,311
|
|
20230710,133200,362680710,8780,8780,8780,8780,0
|
|
20230710,133100,362680710,8780,8780,8780,8780,0
|
|
20230710,133000,362680710,8780,8780,8780,8780,0
|
|
20230710,132900,362680710,8780,8780,8780,8780,0
|
|
20230710,132800,362680710,8780,8790,8790,8780,1000
|
|
20230710,132700,353896450,8800,8800,8800,8800,428
|
|
20230710,132600,350130050,8800,8800,8800,8800,1
|
|
20230710,132500,350121250,8790,8790,8790,8790,0
|
|
20230710,132400,350121250,8790,8790,8790,8790,0
|
|
20230710,132300,350121250,8790,8790,8790,8790,0
|
|
20230710,132200,350121250,8790,8790,8790,8790,0
|
|
20230710,132100,350121250,8790,8790,8790,8790,600
|
|
20230710,132000,344847250,8770,8770,8770,8770,277
|
|
20230710,131900,342417960,8770,8770,8770,8770,100
|
|
20230710,131800,341540960,8770,8760,8780,8760,622
|
|
20230710,131700,336091340,8760,8760,8770,8760,63
|
|
20230710,131600,335538960,8770,8770,8770,8760,139
|
|
20230710,131500,334320220,8770,8770,8770,8770,56
|
|
20230710,131400,333829100,8770,8770,8770,8770,47
|
|
20230710,131300,333416910,8770,8770,8770,8770,0
|
|
20230710,131200,333416910,8770,8770,8770,8770,141
|
|
20230710,131100,332180340,8790,8790,8790,8790,0
|
|
20230710,131000,332180340,8790,8790,8790,8790,0
|
|
20230710,130900,332180340,8790,8790,8790,8790,1
|
|
20230710,130800,332171550,8790,8790,8790,8790,0
|
|
20230710,130700,332171550,8790,8780,8790,8780,6
|
|
20230710,130600,332118840,8780,8780,8780,8780,0
|
|
20230710,130500,332118840,8780,8780,8780,8780,0
|
|
20230710,130400,332118840,8780,8780,8780,8780,0
|
|
20230710,130300,332118840,8780,8780,8780,8780,0
|
|
20230710,130200,332118840,8780,8780,8780,8780,2
|
|
20230710,130100,332101280,8790,8790,8790,8790,0
|
|
20230710,130000,332101280,8790,8790,8790,8790,55
|
|
20230710,125900,331617830,8760,8770,8770,8760,111
|
|
20230710,125800,330645200,8770,8770,8770,8770,44
|
|
20230710,125700,330259320,8790,8770,8790,8770,4
|
|
20230710,125600,330224180,8760,8760,8760,8760,0
|
|
20230710,125500,330224180,8760,8760,8760,8760,0
|
|
20230710,125400,330224180,8760,8780,8780,8760,500
|
|
20230710,125300,325843400,8760,8780,8780,8760,2550
|
|
20230710,125200,303493190,8790,8790,8790,8790,10
|
|
20230710,125100,303405290,8790,8790,8790,8790,137
|
|
20230710,125000,302201060,8790,8790,8790,8790,0
|
|
20230710,124900,302201060,8790,8790,8790,8780,1632
|
|
20230710,124800,287864280,8790,8790,8790,8790,1
|
|
20230710,124700,287855490,8800,8800,8800,8800,299
|
|
20230710,124600,285224290,8800,8800,8800,8800,0
|
|
20230710,124500,285224290,8800,8800,8800,8800,0
|
|
20230710,124400,285224290,8800,8800,8800,8800,0
|
|
20230710,124300,285224290,8800,8800,8800,8800,19
|
|
20230710,124200,285057090,8810,8810,8810,8810,0
|
|
20230710,124100,285057090,8810,8810,8810,8810,0
|
|
20230710,124000,285057090,8810,8810,8810,8810,0
|
|
20230710,123900,285057090,8810,8810,8810,8810,0
|
|
20230710,123800,285057090,8810,8810,8810,8810,0
|
|
20230710,123700,285057090,8810,8810,8810,8810,0
|
|
20230710,123600,285057090,8810,8810,8810,8810,547
|
|
20230710,123500,280238020,8810,8810,8810,8810,0
|
|
20230710,123400,280238020,8810,8810,8810,8810,0
|
|
20230710,123300,280238020,8810,8810,8810,8810,0
|
|
20230710,123200,280238020,8810,8810,8810,8810,0
|
|
20230710,123100,280238020,8810,8810,8810,8810,0
|
|
20230710,123000,280238020,8810,8810,8810,8810,0
|
|
20230710,122900,280238020,8810,8810,8810,8810,50
|
|
20230710,122800,279797520,8810,8810,8810,8790,19
|
|
20230710,122700,279630150,8810,8810,8810,8810,0
|
|
20230710,122600,279630150,8810,8800,8810,8780,590
|
|
20230710,122500,274442800,8790,8790,8790,8790,67
|
|
20230710,122400,273853870,8800,8800,8800,8800,572
|
|
20230710,122300,268820270,8810,8810,8810,8810,0
|
|
20230710,122200,268820270,8810,8800,8810,8800,2
|
|
20230710,122100,268802660,8800,8800,8800,8800,3
|
|
20230710,122000,268776260,8800,8800,8800,8800,0
|
|
20230710,121900,268776260,8800,8800,8800,8800,323
|
|
20230710,121800,265933860,8800,8800,8800,8800,0
|
|
20230710,121700,265933860,8800,8800,8800,8800,0
|
|
20230710,121600,265933860,8800,8800,8800,8800,0
|
|
20230710,121500,265933860,8800,8800,8800,8800,0
|
|
20230710,121400,265933860,8800,8800,8800,8800,0
|
|
20230710,121300,265933860,8800,8800,8800,8800,0
|
|
20230710,121200,265933860,8800,8800,8800,8800,0
|
|
20230710,121100,265933860,8800,8800,8800,8800,0
|
|
20230710,121000,265933860,8800,8800,8800,8800,224
|
|
20230710,120900,263962660,8800,8800,8800,8800,0
|
|
20230710,120800,263962660,8800,8800,8800,8800,0
|
|
20230710,120700,263962660,8800,8800,8800,8800,28
|
|
20230710,120600,263716260,8790,8790,8790,8790,30
|
|
20230710,120500,263452560,8800,8800,8800,8800,0
|
|
20230710,120400,263452560,8800,8800,8800,8800,61
|
|
20230710,120300,262915760,8800,8800,8800,8800,731
|
|
20230710,120200,256482960,8810,8810,8810,8810,6
|
|
20230710,120100,256430100,8810,8810,8810,8810,6
|
|
20230710,120000,256377240,8810,8810,8810,8810,0
|
|
20230710,115900,256377240,8810,8810,8810,8810,0
|
|
20230710,115800,256377240,8810,8810,8810,8810,12
|
|
20230710,115700,256271520,8810,8810,8810,8810,0
|
|
20230710,115600,256271520,8810,8810,8810,8810,10
|
|
20230710,115500,256183420,8810,8810,8810,8810,39
|
|
20230710,115400,255839830,8810,8810,8810,8810,0
|
|
20230710,115300,255839830,8810,8830,8830,8810,550
|
|
20230710,115200,250991310,8840,8840,8840,8840,0
|
|
20230710,115100,250991310,8840,8840,8840,8840,1
|
|
20230710,115000,250982470,8840,8840,8840,8840,10
|
|
20230710,114900,250894070,8840,8840,8840,8840,0
|
|
20230710,114800,250894070,8840,8840,8840,8840,40
|
|
20230710,114700,250540470,8840,8840,8840,8840,1
|
|
20230710,114600,250531630,8840,8840,8840,8840,0
|
|
20230710,114500,250531630,8840,8840,8840,8840,10
|
|
20230710,114400,250443230,8840,8840,8840,8840,1
|
|
20230710,114300,250434390,8840,8840,8840,8840,1
|
|
20230710,114200,250425550,8830,8830,8830,8830,50
|
|
20230710,114100,249984050,8830,8830,8830,8830,2
|
|
20230710,114000,249966390,8830,8830,8830,8830,42
|
|
20230710,113900,249595530,8830,8830,8830,8830,100
|
|
20230710,113800,248712530,8830,8830,8830,8830,10
|
|
20230710,113700,248624230,8830,8830,8830,8830,30
|
|
20230710,113600,248359330,8830,8830,8830,8830,20
|
|
20230710,113500,248182730,8830,8830,8830,8830,1
|
|
20230710,113400,248173900,8830,8830,8830,8830,2
|
|
20230710,113300,248156240,8830,8830,8830,8830,0
|
|
20230710,113200,248156240,8830,8830,8830,8830,0
|
|
20230710,113100,248156240,8830,8830,8830,8830,0
|
|
20230710,113000,248156240,8830,8820,8830,8820,22
|
|
20230710,112900,247961990,8830,8830,8830,8830,0
|
|
20230710,112800,247961990,8830,8830,8830,8830,155
|
|
20230710,112700,246593340,8820,8820,8820,8820,40
|
|
20230710,112600,246240540,8820,8820,8820,8820,0
|
|
20230710,112500,246240540,8820,8820,8820,8820,0
|
|
20230710,112400,246240540,8820,8820,8820,8820,10
|
|
20230710,112300,246152340,8820,8820,8820,8820,0
|
|
20230710,112200,246152340,8820,8820,8820,8820,10
|
|
20230710,112100,246064140,8820,8820,8820,8820,20
|
|
20230710,112000,245887740,8820,8820,8820,8820,42
|
|
20230710,111900,245517300,8830,8830,8830,8830,0
|
|
20230710,111800,245517300,8830,8820,8830,8820,10
|
|
20230710,111700,245429080,8810,8810,8810,8810,10
|
|
20230710,111600,245340980,8820,8820,8830,8820,73
|
|
20230710,111500,244697110,8820,8820,8820,8820,20
|
|
20230710,111400,244520710,8820,8810,8820,8810,460
|
|
20230710,111300,240464050,8810,8810,8810,8810,4
|
|
20230710,111200,240428810,8810,8810,8810,8810,1
|
|
20230710,111100,240420000,8800,8800,8800,8800,10
|
|
20230710,111000,240332000,8810,8810,8810,8810,62
|
|
20230710,110900,239785780,8810,8810,8810,8810,30
|
|
20230710,110800,239521480,8810,8800,8810,8800,35
|
|
20230710,110700,239213430,8800,8800,8800,8800,9
|
|
20230710,110600,239134230,8810,8810,8810,8810,21
|
|
20230710,110500,238949220,8800,8800,8800,8800,0
|
|
20230710,110400,238949220,8800,8800,8800,8800,0
|
|
20230710,110300,238949220,8800,8800,8800,8800,0
|
|
20230710,110200,238949220,8800,8800,8800,8800,0
|
|
20230710,110100,238949220,8800,8800,8800,8800,15
|
|
20230710,110000,238817220,8790,8800,8800,8790,31
|
|
20230710,105900,238544520,8800,8800,8800,8800,123
|
|
20230710,105800,237462120,8790,8790,8790,8790,0
|
|
20230710,105700,237462120,8790,8790,8790,8790,0
|
|
20230710,105600,237462120,8790,8790,8790,8790,966
|
|
20230710,105500,228970980,8800,8790,8800,8790,82
|
|
20230710,105400,228249480,8790,8800,8800,8790,606
|
|
20230710,105300,222922600,8800,8800,8800,8800,249
|
|
20230710,105200,220731400,8800,8810,8810,8800,210
|
|
20230710,105100,218882300,8800,8800,8800,8800,0
|
|
20230710,105000,218882300,8800,8800,8800,8800,0
|
|
20230710,104900,218882300,8800,8800,8800,8800,100
|
|
20230710,104800,218002300,8790,8790,8790,8790,0
|
|
20230710,104700,218002300,8790,8790,8790,8790,0
|
|
20230710,104600,218002300,8790,8790,8790,8790,0
|
|
20230710,104500,218002300,8790,8800,8800,8790,1310
|
|
20230710,104400,206487200,8800,8800,8800,8800,0
|
|
20230710,104300,206487200,8800,8820,8820,8800,1300
|
|
20230710,104200,195046480,8840,8840,8840,8840,17
|
|
20230710,104100,194896200,8830,8830,8830,8830,1
|
|
20230710,104000,194887370,8830,8830,8830,8830,0
|
|
20230710,103900,194887370,8830,8830,8830,8830,10
|
|
20230710,103800,194799070,8830,8830,8830,8830,0
|
|
20230710,103700,194799070,8830,8830,8830,8830,0
|
|
20230710,103600,194799070,8830,8830,8830,8830,0
|
|
20230710,103500,194799070,8830,8830,8830,8830,0
|
|
20230710,103400,194799070,8830,8790,8830,8790,287
|
|
20230710,103300,192276220,8840,8810,8840,8790,593
|
|
20230710,103200,187059110,8800,8810,8810,8800,85
|
|
20230710,103100,186310740,8810,8810,8810,8810,0
|
|
20230710,103000,186310740,8810,8810,8810,8810,182
|
|
20230710,102900,184707320,8840,8840,8840,8840,1
|
|
20230710,102800,184698480,8840,8840,8840,8840,13
|
|
20230710,102700,184583560,8840,8840,8840,8840,2
|
|
20230710,102600,184565880,8840,8840,8840,8840,0
|
|
20230710,102500,184565880,8840,8840,8840,8840,0
|
|
20230710,102400,184565880,8840,8840,8840,8840,22
|
|
20230710,102300,184371400,8850,8850,8850,8850,0
|
|
20230710,102200,184371400,8850,8820,8850,8780,2672
|
|
20230710,102100,160862080,8870,8840,8870,8800,2001
|
|
20230710,102000,143232210,8800,8800,8800,8800,0
|
|
20230710,101900,143232210,8800,8880,8880,8800,1603
|
|
20230710,101800,129083500,8890,8900,8900,8890,110
|
|
20230710,101700,128104600,8920,8920,8920,8920,0
|
|
20230710,101600,128104600,8920,8920,8920,8920,1
|
|
20230710,101500,128095680,8920,8920,8920,8920,12
|
|
20230710,101400,127988640,8920,8920,8920,8920,0
|
|
20230710,101300,127988640,8920,8920,8920,8920,1
|
|
20230710,101200,127979720,8880,8890,8890,8880,111
|
|
20230710,101100,126993740,8930,8930,8930,8930,0
|
|
20230710,101000,126993740,8930,8920,8930,8880,375
|
|
20230710,100900,123650540,8940,8920,8940,8920,102
|
|
20230710,100800,122738870,8910,8880,8910,8880,15
|
|
20230710,100700,122605340,8880,8880,8880,8880,10
|
|
20230710,100600,122516540,8880,8880,8880,8880,0
|
|
20230710,100500,122516540,8880,8880,8880,8880,193
|
|
20230710,100400,120802700,8870,8880,8880,8870,41
|
|
20230710,100300,120439020,8880,8880,8880,8880,50
|
|
20230710,100200,119995020,8880,8870,8880,8870,106
|
|
20230710,100100,119054740,8860,8860,8860,8860,0
|
|
20230710,100000,119054740,8860,8860,8860,8860,110
|
|
20230710,095900,118080140,8880,8880,8880,8880,0
|
|
20230710,095800,118080140,8880,8880,8880,8880,0
|
|
20230710,095700,118080140,8880,8880,8880,8880,0
|
|
20230710,095600,118080140,8880,8880,8880,8880,0
|
|
20230710,095500,118080140,8880,8880,8880,8880,0
|
|
20230710,095400,118080140,8880,8870,8880,8870,2
|
|
20230710,095300,118062390,8860,8860,8860,8860,34
|
|
20230710,095200,117761150,8860,8860,8860,8860,31
|
|
20230710,095100,117486490,8860,8860,8860,8860,48
|
|
20230710,095000,117061210,8860,8860,8860,8860,70
|
|
20230710,094900,116441010,8860,8860,8860,8860,50
|
|
20230710,094800,115998010,8860,8860,8860,8860,0
|
|
20230710,094700,115998010,8860,8860,8860,8860,26
|
|
20230710,094600,115767650,8860,8860,8860,8860,0
|
|
20230710,094500,115767650,8860,8860,8860,8860,20
|
|
20230710,094400,115590450,8860,8860,8860,8860,9
|
|
20230710,094300,115510710,8860,8860,8860,8860,0
|
|
20230710,094200,115510710,8860,8860,8860,8860,16
|
|
20230710,094100,115368950,8860,8840,8860,8840,22
|
|
20230710,094000,115174450,8860,8860,8860,8860,0
|
|
20230710,093900,115174450,8860,8860,8860,8860,0
|
|
20230710,093800,115174450,8860,8860,8860,8860,5
|
|
20230710,093700,115130150,8840,8840,8840,8840,0
|
|
20230710,093600,115130150,8840,8840,8840,8840,113
|
|
20230710,093500,114131230,8830,8830,8830,8830,2
|
|
20230710,093400,114113570,8870,8880,8880,8870,3
|
|
20230710,093300,114086940,8830,8830,8830,8830,7
|
|
20230710,093200,114025130,8830,8810,8910,8800,1893
|
|
20230710,093100,97207610,8800,8800,8800,8800,1
|
|
20230710,093000,97198810,8800,8800,8800,8780,254
|
|
20230710,092900,94967670,8800,8800,8800,8800,0
|
|
20230710,092800,94967670,8800,8800,8800,8800,0
|
|
20230710,092700,94967670,8800,8800,8800,8800,500
|
|
20230710,092600,90567670,8770,8770,8770,8770,0
|
|
20230710,092500,90567670,8770,8800,8800,8770,194
|
|
20230710,092400,88862870,8780,8780,8780,8780,77
|
|
20230710,092300,88186810,8780,8800,8800,8780,492
|
|
20230710,092200,83861570,8800,8800,8800,8800,130
|
|
20230710,092100,82717570,8800,8800,8800,8800,500
|
|
20230710,092000,78317570,8840,8840,8860,8800,1071
|
|
20230710,091900,68881300,8830,8830,8830,8830,0
|
|
20230710,091800,68881300,8830,8830,8830,8830,100
|
|
20230710,091700,67998300,8830,8830,8830,8830,164
|
|
20230710,091600,66550180,8830,8870,8870,8800,3378
|
|
20230710,091500,36799340,8860,8860,8860,8860,98
|
|
20230710,091400,35931060,8850,8850,8850,8850,60
|
|
20230710,091300,35400060,8850,8850,8850,8850,96
|
|
20230710,091200,34550460,8850,8860,8860,8850,146
|
|
20230710,091100,33257840,8850,8870,8870,8850,543
|
|
20230710,091000,28446330,8880,8890,8890,8880,285
|
|
20230710,090900,25914530,8880,8890,8890,8880,139
|
|
20230710,090800,24680090,8890,8890,8890,8890,241
|
|
20230710,090700,22537600,8910,8960,8960,8910,179
|
|
20230710,090600,20939350,8960,8960,8960,8960,1
|
|
20230710,090500,20930390,9000,9000,9000,9000,0
|
|
20230710,090400,20930390,9000,9000,9000,9000,0
|
|
20230710,090300,20930390,9000,8890,9000,8860,607
|
|
20230710,090200,15539750,8890,8890,8890,8890,0
|
|
20230710,090100,15539750,8890,8890,8890,8890,0
|
|
20230710,090000,15539750,8890,8900,8950,8890,1746
|