654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195100,449070340,8250,8250,8250,8250,2628
|
|
20230705,195000,449070340,8250,8250,8250,8250,0
|
|
20230705,194900,449070340,8250,8250,8250,8250,0
|
|
20230705,194800,449070340,8250,8250,8250,8250,0
|
|
20230705,194700,449070340,8250,8250,8250,8250,0
|
|
20230705,194600,449070340,8250,8250,8250,8250,0
|
|
20230705,194500,449070340,8250,8250,8250,8250,0
|
|
20230705,194400,449070340,8250,8250,8250,8250,0
|
|
20230705,194300,449070340,8250,8250,8250,8250,0
|
|
20230705,194200,449070340,8250,8250,8250,8250,0
|
|
20230705,194100,449070340,8250,8250,8250,8250,0
|
|
20230705,194000,449070340,8250,8250,8250,8250,0
|
|
20230705,193900,449070340,8250,8250,8250,8250,0
|
|
20230705,193800,449070340,8250,8250,8250,8250,0
|
|
20230705,193700,449070340,8250,8250,8250,8250,0
|
|
20230705,193600,449070340,8250,8250,8250,8250,0
|
|
20230705,193500,449070340,8250,8250,8250,8250,0
|
|
20230705,193400,449070340,8250,8250,8250,8250,0
|
|
20230705,193300,449070340,8250,8250,8250,8250,0
|
|
20230705,193200,449070340,8250,8250,8250,8250,0
|
|
20230705,193100,449070340,8250,8250,8250,8250,0
|
|
20230705,193000,449070340,8250,8250,8250,8250,0
|
|
20230705,192900,449070340,8250,8250,8250,8250,0
|
|
20230705,192800,449070340,8250,8250,8250,8250,0
|
|
20230705,192700,449070340,8250,8250,8250,8250,0
|
|
20230705,192600,449070340,8250,8250,8250,8250,0
|
|
20230705,192500,449070340,8250,8250,8250,8250,0
|
|
20230705,192400,449070340,8250,8250,8250,8250,0
|
|
20230705,192300,449070340,8250,8250,8250,8250,0
|
|
20230705,192200,449070340,8250,8250,8250,8250,0
|
|
20230705,192100,449070340,8250,8250,8250,8250,2628
|
|
20230705,192000,449070340,8250,8250,8250,8250,0
|
|
20230705,191900,449070340,8250,8250,8250,8250,0
|
|
20230705,191800,449070340,8250,8250,8250,8250,0
|
|
20230705,191700,449070340,8250,8250,8250,8250,0
|
|
20230705,191600,449070340,8250,8250,8250,8250,0
|
|
20230705,191500,449070340,8250,8250,8250,8250,0
|
|
20230705,191400,449070340,8250,8250,8250,8250,0
|
|
20230705,191300,449070340,8250,8250,8250,8250,0
|
|
20230705,191200,449070340,8250,8250,8250,8250,0
|
|
20230705,191100,449070340,8250,8250,8250,8250,0
|
|
20230705,191000,449070340,8250,8250,8250,8250,0
|
|
20230705,190900,449070340,8250,8250,8250,8250,0
|
|
20230705,190800,449070340,8250,8250,8250,8250,0
|
|
20230705,190700,449070340,8250,8250,8250,8250,0
|
|
20230705,190600,449070340,8250,8250,8250,8250,0
|
|
20230705,190500,449070340,8250,8250,8250,8250,0
|
|
20230705,190400,449070340,8250,8250,8250,8250,0
|
|
20230705,190300,449070340,8250,8250,8250,8250,0
|
|
20230705,190200,449070340,8250,8250,8250,8250,0
|
|
20230705,190100,449070340,8250,8250,8250,8250,0
|
|
20230705,190000,449070340,8250,8250,8250,8250,0
|
|
20230705,185900,449070340,8250,8250,8250,8250,0
|
|
20230705,185800,449070340,8250,8250,8250,8250,0
|
|
20230705,185700,449070340,8250,8250,8250,8250,0
|
|
20230705,185600,449070340,8250,8250,8250,8250,0
|
|
20230705,185500,449070340,8250,8250,8250,8250,0
|
|
20230705,185400,449070340,8250,8250,8250,8250,0
|
|
20230705,185300,449070340,8250,8250,8250,8250,0
|
|
20230705,185200,449070340,8250,8250,8250,8250,0
|
|
20230705,185100,449070340,8250,8250,8250,8250,2628
|
|
20230705,185000,449070340,8250,8250,8250,8250,0
|
|
20230705,184900,449070340,8250,8250,8250,8250,0
|
|
20230705,184800,449070340,8250,8250,8250,8250,0
|
|
20230705,184700,449070340,8250,8250,8250,8250,0
|
|
20230705,184600,449070340,8250,8250,8250,8250,0
|
|
20230705,184500,449070340,8250,8250,8250,8250,0
|
|
20230705,184400,449070340,8250,8250,8250,8250,0
|
|
20230705,184300,449070340,8250,8250,8250,8250,0
|
|
20230705,184200,449070340,8250,8250,8250,8250,0
|
|
20230705,184100,449070340,8250,8250,8250,8250,0
|
|
20230705,184000,449070340,8250,8250,8250,8250,0
|
|
20230705,183900,449070340,8250,8250,8250,8250,0
|
|
20230705,183800,449070340,8250,8250,8250,8250,0
|
|
20230705,183700,449070340,8250,8250,8250,8250,0
|
|
20230705,183600,449070340,8250,8250,8250,8250,0
|
|
20230705,183500,449070340,8250,8250,8250,8250,0
|
|
20230705,183400,449070340,8250,8250,8250,8250,0
|
|
20230705,183300,449070340,8250,8250,8250,8250,0
|
|
20230705,183200,449070340,8250,8250,8250,8250,0
|
|
20230705,183100,449070340,8250,8250,8250,8250,0
|
|
20230705,183000,449070340,8250,8250,8250,8250,0
|
|
20230705,182900,449070340,8250,8250,8250,8250,0
|
|
20230705,182800,449070340,8250,8250,8250,8250,0
|
|
20230705,182700,449070340,8250,8250,8250,8250,0
|
|
20230705,182600,449070340,8250,8250,8250,8250,0
|
|
20230705,182500,449070340,8250,8250,8250,8250,0
|
|
20230705,182400,449070340,8250,8250,8250,8250,0
|
|
20230705,182300,449070340,8250,8250,8250,8250,0
|
|
20230705,182200,449070340,8250,8250,8250,8250,0
|
|
20230705,182100,449070340,8250,8250,8250,8250,2628
|
|
20230705,182000,449070340,8250,8250,8250,8250,0
|
|
20230705,181900,449070340,8250,8250,8250,8250,0
|
|
20230705,181800,449070340,8250,8250,8250,8250,0
|
|
20230705,181700,449070340,8250,8250,8250,8250,0
|
|
20230705,181600,449070340,8250,8250,8250,8250,0
|
|
20230705,181500,449070340,8250,8250,8250,8250,0
|
|
20230705,181400,449070340,8250,8250,8250,8250,0
|
|
20230705,181300,449070340,8250,8250,8250,8250,0
|
|
20230705,181200,449070340,8250,8250,8250,8250,0
|
|
20230705,181100,449070340,8250,8250,8250,8250,0
|
|
20230705,181000,449070340,8250,8250,8250,8250,0
|
|
20230705,180900,449070340,8250,8250,8250,8250,0
|
|
20230705,180800,449070340,8250,8250,8250,8250,0
|
|
20230705,180700,449070340,8250,8250,8250,8250,0
|
|
20230705,180600,449070340,8250,8250,8250,8250,0
|
|
20230705,180500,449070340,8250,8250,8250,8250,0
|
|
20230705,180400,449070340,8250,8250,8250,8250,0
|
|
20230705,180300,449070340,8250,8250,8250,8250,0
|
|
20230705,180200,449070340,8250,8250,8250,8250,0
|
|
20230705,180100,449070340,8250,8250,8250,8250,0
|
|
20230705,180000,449070340,8250,8250,8250,8250,0
|
|
20230705,175900,449070340,8250,8250,8250,8250,0
|
|
20230705,175800,449070340,8250,8250,8250,8250,0
|
|
20230705,175700,449070340,8250,8250,8250,8250,0
|
|
20230705,175600,449070340,8250,8250,8250,8250,0
|
|
20230705,175500,449070340,8250,8250,8250,8250,0
|
|
20230705,175400,449070340,8250,8250,8250,8250,0
|
|
20230705,175300,449070340,8250,8250,8250,8250,0
|
|
20230705,175200,449070340,8250,8250,8250,8250,0
|
|
20230705,175100,449070340,8250,8250,8250,8250,2628
|
|
20230705,175000,449070340,8250,8250,8250,8250,0
|
|
20230705,174900,449070340,8250,8250,8250,8250,0
|
|
20230705,174800,449070340,8250,8250,8250,8250,0
|
|
20230705,174700,449070340,8250,8250,8250,8250,0
|
|
20230705,174600,449070340,8250,8250,8250,8250,0
|
|
20230705,174500,449070340,8250,8250,8250,8250,0
|
|
20230705,174400,449070340,8250,8250,8250,8250,0
|
|
20230705,174300,449070340,8250,8250,8250,8250,0
|
|
20230705,174200,449070340,8250,8250,8250,8250,0
|
|
20230705,174100,449070340,8250,8250,8250,8250,0
|
|
20230705,174000,449070340,8250,8250,8250,8250,0
|
|
20230705,173900,449070340,8250,8250,8250,8250,0
|
|
20230705,173800,449070340,8250,8250,8250,8250,0
|
|
20230705,173700,449070340,8250,8250,8250,8250,0
|
|
20230705,173600,449070340,8250,8250,8250,8250,0
|
|
20230705,173500,449070340,8250,8250,8250,8250,0
|
|
20230705,173400,449070340,8250,8250,8250,8250,0
|
|
20230705,173300,449070340,8250,8250,8250,8250,0
|
|
20230705,173200,449070340,8250,8250,8250,8250,0
|
|
20230705,173100,449070340,8250,8250,8250,8250,0
|
|
20230705,173000,449070340,8250,8250,8250,8250,0
|
|
20230705,172900,449070340,8250,8250,8250,8250,0
|
|
20230705,172800,449070340,8250,8250,8250,8250,0
|
|
20230705,172700,449070340,8250,8250,8250,8250,0
|
|
20230705,172600,449070340,8250,8250,8250,8250,0
|
|
20230705,172500,449070340,8250,8250,8250,8250,0
|
|
20230705,172400,449070340,8250,8250,8250,8250,0
|
|
20230705,172300,449070340,8250,8250,8250,8250,0
|
|
20230705,172200,449070340,8250,8250,8250,8250,0
|
|
20230705,172100,449070340,8250,8250,8250,8250,2628
|
|
20230705,172000,449070340,8250,8250,8250,8250,0
|
|
20230705,171900,449070340,8250,8250,8250,8250,0
|
|
20230705,171800,449070340,8250,8250,8250,8250,0
|
|
20230705,171700,449070340,8250,8250,8250,8250,0
|
|
20230705,171600,449070340,8250,8250,8250,8250,0
|
|
20230705,171500,449070340,8250,8250,8250,8250,0
|
|
20230705,171400,449070340,8250,8250,8250,8250,0
|
|
20230705,171300,449070340,8250,8250,8250,8250,0
|
|
20230705,171200,449070340,8250,8250,8250,8250,0
|
|
20230705,171100,449070340,8250,8250,8250,8250,0
|
|
20230705,171000,449070340,8250,8250,8250,8250,0
|
|
20230705,170900,449070340,8250,8250,8250,8250,0
|
|
20230705,170800,449070340,8250,8250,8250,8250,0
|
|
20230705,170700,449070340,8250,8250,8250,8250,0
|
|
20230705,170600,449070340,8250,8250,8250,8250,0
|
|
20230705,170500,449070340,8250,8250,8250,8250,0
|
|
20230705,170400,449070340,8250,8250,8250,8250,0
|
|
20230705,170300,449070340,8250,8250,8250,8250,0
|
|
20230705,170200,449070340,8250,8250,8250,8250,0
|
|
20230705,170100,449070340,8250,8250,8250,8250,0
|
|
20230705,170000,449070340,8250,8250,8250,8250,0
|
|
20230705,165900,449070340,8250,8250,8250,8250,0
|
|
20230705,165800,449070340,8250,8250,8250,8250,0
|
|
20230705,165700,449070340,8250,8250,8250,8250,0
|
|
20230705,165600,449070340,8250,8250,8250,8250,0
|
|
20230705,165500,449070340,8250,8250,8250,8250,0
|
|
20230705,165400,449070340,8250,8250,8250,8250,0
|
|
20230705,165300,449070340,8250,8250,8250,8250,0
|
|
20230705,165200,449070340,8250,8250,8250,8250,0
|
|
20230705,165100,449070340,8250,8250,8250,8250,2628
|
|
20230705,165000,449070340,8250,8250,8250,8250,0
|
|
20230705,164900,449070340,8250,8250,8250,8250,0
|
|
20230705,164800,449070340,8250,8250,8250,8250,0
|
|
20230705,164700,449070340,8250,8250,8250,8250,0
|
|
20230705,164600,449070340,8250,8250,8250,8250,0
|
|
20230705,164500,449070340,8250,8250,8250,8250,0
|
|
20230705,164400,449070340,8250,8250,8250,8250,0
|
|
20230705,164300,449070340,8250,8250,8250,8250,0
|
|
20230705,164200,449070340,8250,8250,8250,8250,0
|
|
20230705,164100,449070340,8250,8250,8250,8250,0
|
|
20230705,164000,449070340,8250,8250,8250,8250,0
|
|
20230705,163900,449070340,8250,8250,8250,8250,0
|
|
20230705,163800,449070340,8250,8250,8250,8250,0
|
|
20230705,163700,449070340,8250,8250,8250,8250,0
|
|
20230705,163600,449070340,8250,8250,8250,8250,0
|
|
20230705,163500,449070340,8250,8250,8250,8250,0
|
|
20230705,163400,449070340,8250,8250,8250,8250,0
|
|
20230705,163300,449070340,8250,8250,8250,8250,0
|
|
20230705,163200,449070340,8250,8250,8250,8250,0
|
|
20230705,163100,449070340,8250,8250,8250,8250,0
|
|
20230705,163000,449070340,8250,8250,8250,8250,0
|
|
20230705,162900,449070340,8250,8250,8250,8250,0
|
|
20230705,162800,449070340,8250,8250,8250,8250,0
|
|
20230705,162700,449070340,8250,8250,8250,8250,0
|
|
20230705,162600,449070340,8250,8250,8250,8250,0
|
|
20230705,162500,449070340,8250,8250,8250,8250,0
|
|
20230705,162400,449070340,8250,8250,8250,8250,0
|
|
20230705,162300,449070340,8250,8250,8250,8250,0
|
|
20230705,162200,449070340,8250,8250,8250,8250,0
|
|
20230705,162100,449070340,8250,8250,8250,8250,2628
|
|
20230705,162000,449070340,8250,8250,8250,8250,0
|
|
20230705,161900,449070340,8250,8250,8250,8250,0
|
|
20230705,161800,449070340,8250,8250,8250,8250,0
|
|
20230705,161700,449070340,8250,8250,8250,8250,0
|
|
20230705,161600,449070340,8250,8250,8250,8250,0
|
|
20230705,161500,449070340,8250,8250,8250,8250,0
|
|
20230705,161400,449070340,8250,8250,8250,8250,0
|
|
20230705,161300,449070340,8250,8250,8250,8250,0
|
|
20230705,161200,449070340,8250,8250,8250,8250,0
|
|
20230705,161100,449070340,8250,8250,8250,8250,0
|
|
20230705,161000,449070340,8250,8250,8250,8250,0
|
|
20230705,160900,449070340,8250,8250,8250,8250,0
|
|
20230705,160800,449070340,8250,8250,8250,8250,0
|
|
20230705,160700,449070340,8250,8250,8250,8250,0
|
|
20230705,160600,449070340,8250,8250,8250,8250,0
|
|
20230705,160500,449070340,8250,8250,8250,8250,0
|
|
20230705,160400,449070340,8250,8250,8250,8250,0
|
|
20230705,160300,449070340,8250,8250,8250,8250,0
|
|
20230705,160200,449070340,8250,8250,8250,8250,0
|
|
20230705,160100,449070340,8250,8250,8250,8250,0
|
|
20230705,160000,449070340,8250,8250,8250,8250,0
|
|
20230705,155900,449070340,8250,8250,8250,8250,0
|
|
20230705,155800,449070340,8250,8250,8250,8250,0
|
|
20230705,155700,449070340,8250,8250,8250,8250,0
|
|
20230705,155600,449070340,8250,8250,8250,8250,0
|
|
20230705,155500,449070340,8250,8250,8250,8250,0
|
|
20230705,155400,449070340,8250,8250,8250,8250,0
|
|
20230705,155300,449070340,8250,8250,8250,8250,0
|
|
20230705,155200,449070340,8250,8250,8250,8250,0
|
|
20230705,155100,449070340,8250,8250,8250,8250,2628
|
|
20230705,155000,449070340,8250,8250,8250,8250,0
|
|
20230705,154900,449070340,8250,8250,8250,8250,0
|
|
20230705,154800,449070340,8250,8250,8250,8250,0
|
|
20230705,154700,449070340,8250,8250,8250,8250,0
|
|
20230705,154600,449070340,8250,8250,8250,8250,0
|
|
20230705,154500,449070340,8250,8250,8250,8250,0
|
|
20230705,154400,449070340,8250,8250,8250,8250,0
|
|
20230705,154300,449070340,8250,8250,8250,8250,0
|
|
20230705,154200,449070340,8250,8250,8250,8250,0
|
|
20230705,154100,449070340,8250,8250,8250,8250,0
|
|
20230705,154000,449070340,8250,8250,8250,8250,0
|
|
20230705,153900,449070340,8250,8250,8250,8250,0
|
|
20230705,153800,449070340,8250,8250,8250,8250,0
|
|
20230705,153700,449070340,8250,8250,8250,8250,0
|
|
20230705,153600,449070340,8250,8250,8250,8250,0
|
|
20230705,153500,449070340,8250,8250,8250,8250,0
|
|
20230705,153400,449070340,8250,8250,8250,8250,0
|
|
20230705,153300,449070340,8250,8250,8250,8250,0
|
|
20230705,153200,449070340,8250,8250,8250,8250,0
|
|
20230705,153100,449070340,8250,8250,8250,8250,0
|
|
20230705,153000,449070340,8250,8250,8250,8250,2628
|
|
20230705,152900,427389340,8250,8250,8250,8250,0
|
|
20230705,152800,427389340,8250,8250,8250,8250,0
|
|
20230705,152700,427389340,8250,8250,8250,8250,0
|
|
20230705,152600,427389340,8250,8250,8250,8250,0
|
|
20230705,152500,427389340,8250,8250,8250,8250,0
|
|
20230705,152400,427389340,8250,8250,8250,8250,0
|
|
20230705,152300,427389340,8250,8250,8250,8250,0
|
|
20230705,152200,427389340,8250,8250,8250,8250,0
|
|
20230705,152100,427389340,8250,8250,8250,8250,0
|
|
20230705,152000,427389340,8250,8250,8250,8250,0
|
|
20230705,151900,427389340,8250,8250,8250,8250,70
|
|
20230705,151800,426811840,8250,8250,8260,8250,48
|
|
20230705,151700,426415530,8260,8260,8260,8260,20
|
|
20230705,151600,426250330,8250,8250,8250,8250,0
|
|
20230705,151500,426250330,8250,8250,8250,8250,31
|
|
20230705,151400,425994580,8250,8250,8250,8250,352
|
|
20230705,151300,423090580,8260,8260,8260,8260,50
|
|
20230705,151200,422677580,8260,8260,8260,8260,75
|
|
20230705,151100,422058080,8270,8270,8270,8270,211
|
|
20230705,151000,420313110,8280,8270,8300,8270,322
|
|
20230705,150900,417648580,8270,8270,8270,8270,132
|
|
20230705,150800,416556940,8260,8260,8260,8260,191
|
|
20230705,150700,414979280,8260,8260,8260,8260,15
|
|
20230705,150600,414855380,8260,8250,8260,8250,273
|
|
20230705,150500,412600770,8250,8250,8250,8250,30
|
|
20230705,150400,412353270,8240,8240,8240,8240,59
|
|
20230705,150300,411867110,8240,8240,8240,8240,0
|
|
20230705,150200,411867110,8240,8250,8250,8240,200
|
|
20230705,150100,410219100,8260,8260,8260,8260,10
|
|
20230705,150000,410136500,8260,8260,8260,8260,6
|
|
20230705,145900,410086940,8270,8270,8270,8270,0
|
|
20230705,145800,410086940,8270,8270,8270,8270,0
|
|
20230705,145700,410086940,8270,8270,8270,8270,0
|
|
20230705,145600,410086940,8270,8270,8270,8270,0
|
|
20230705,145500,410086940,8270,8240,8270,8240,307
|
|
20230705,145400,407548130,8250,8250,8250,8250,235
|
|
20230705,145300,405609380,8260,8260,8260,8260,127
|
|
20230705,145200,404560360,8260,8250,8260,8250,101
|
|
20230705,145100,403727100,8250,8250,8250,8250,0
|
|
20230705,145000,403727100,8250,8250,8250,8250,1
|
|
20230705,144900,403718850,8250,8250,8250,8250,2
|
|
20230705,144800,403702350,8250,8260,8260,8250,92
|
|
20230705,144700,402942450,8250,8250,8250,8240,12
|
|
20230705,144600,402843490,8240,8240,8240,8240,0
|
|
20230705,144500,402843490,8240,8240,8240,8240,52
|
|
20230705,144400,402415010,8240,8240,8240,8240,300
|
|
20230705,144300,399943010,8250,8250,8250,8250,0
|
|
20230705,144200,399943010,8250,8250,8250,8250,336
|
|
20230705,144100,397171010,8250,8250,8250,8250,100
|
|
20230705,144000,396346010,8250,8250,8250,8250,0
|
|
20230705,143900,396346010,8250,8250,8250,8250,48
|
|
20230705,143800,395950010,8250,8250,8250,8250,0
|
|
20230705,143700,395950010,8250,8250,8250,8250,140
|
|
20230705,143600,394795010,8250,8250,8250,8250,445
|
|
20230705,143500,391123760,8250,8250,8250,8250,50
|
|
20230705,143400,390711260,8250,8250,8250,8240,936
|
|
20230705,143300,382991260,8250,8250,8250,8250,100
|
|
20230705,143200,382166260,8280,8280,8280,8280,0
|
|
20230705,143100,382166260,8280,8280,8280,8280,0
|
|
20230705,143000,382166260,8280,8290,8290,8280,22
|
|
20230705,142900,381984090,8240,8240,8240,8240,43
|
|
20230705,142800,381629770,8290,8290,8290,8290,2
|
|
20230705,142700,381613190,8240,8240,8240,8240,56
|
|
20230705,142600,381151750,8240,8240,8240,8240,0
|
|
20230705,142500,381151750,8240,8240,8240,8240,0
|
|
20230705,142400,381151750,8240,8240,8240,8240,0
|
|
20230705,142300,381151750,8240,8250,8250,8240,201
|
|
20230705,142200,379495500,8250,8250,8250,8250,242
|
|
20230705,142100,377499000,8250,8260,8260,8250,91
|
|
20230705,142000,376748150,8250,8250,8250,8250,0
|
|
20230705,141900,376748150,8250,8250,8250,8250,0
|
|
20230705,141800,376748150,8250,8260,8260,8250,2
|
|
20230705,141700,376731640,8300,8300,8300,8300,6
|
|
20230705,141600,376681840,8300,8300,8300,8300,2
|
|
20230705,141500,376665240,8250,8250,8250,8250,0
|
|
20230705,141400,376665240,8250,8250,8250,8250,0
|
|
20230705,141300,376665240,8250,8250,8250,8250,161
|
|
20230705,141200,375336990,8240,8250,8250,8240,633
|
|
20230705,141100,370114830,8250,8250,8250,8250,1000
|
|
20230705,141000,361864830,8250,8250,8250,8250,120
|
|
20230705,140900,360874830,8250,8250,8250,8250,0
|
|
20230705,140800,360874830,8250,8250,8250,8250,55
|
|
20230705,140700,360421080,8260,8260,8260,8260,0
|
|
20230705,140600,360421080,8260,8260,8260,8260,0
|
|
20230705,140500,360421080,8260,8260,8260,8260,15
|
|
20230705,140400,360297180,8260,8270,8270,8260,19
|
|
20230705,140300,360140100,8270,8270,8270,8270,0
|
|
20230705,140200,360140100,8270,8270,8270,8270,0
|
|
20230705,140100,360140100,8270,8270,8270,8270,1
|
|
20230705,140000,360131830,8250,8280,8280,8250,105
|
|
20230705,135900,359263630,8250,8250,8250,8250,0
|
|
20230705,135800,359263630,8250,8250,8250,8250,0
|
|
20230705,135700,359263630,8250,8250,8250,8250,108
|
|
20230705,135600,358372630,8250,8250,8250,8250,0
|
|
20230705,135500,358372630,8250,8250,8250,8250,0
|
|
20230705,135400,358372630,8250,8260,8260,8250,707
|
|
20230705,135300,352533610,8280,8280,8280,8280,2
|
|
20230705,135200,352517050,8260,8260,8260,8260,0
|
|
20230705,135100,352517050,8260,8260,8260,8260,8
|
|
20230705,135000,352450970,8260,8260,8260,8260,0
|
|
20230705,134900,352450970,8260,8270,8270,8260,50
|
|
20230705,134800,352037870,8270,8270,8270,8270,1
|
|
20230705,134700,352029600,8270,8270,8270,8270,12
|
|
20230705,134600,351930360,8260,8260,8260,8260,0
|
|
20230705,134500,351930360,8260,8260,8260,8260,0
|
|
20230705,134400,351930360,8260,8260,8260,8260,0
|
|
20230705,134300,351930360,8260,8260,8260,8260,200
|
|
20230705,134200,350278360,8260,8260,8260,8260,300
|
|
20230705,134100,347800360,8270,8270,8270,8270,0
|
|
20230705,134000,347800360,8270,8270,8270,8260,354
|
|
20230705,133900,344876170,8270,8270,8270,8270,170
|
|
20230705,133800,343470270,8270,8270,8270,8270,10
|
|
20230705,133700,343387570,8270,8270,8270,8270,211
|
|
20230705,133600,341642600,8270,8270,8270,8270,25
|
|
20230705,133500,341435850,8270,8270,8270,8270,0
|
|
20230705,133400,341435850,8270,8270,8270,8270,486
|
|
20230705,133300,337416630,8270,8270,8270,8270,64
|
|
20230705,133200,336887350,8270,8270,8270,8270,132
|
|
20230705,133100,335795710,8300,8300,8300,8300,0
|
|
20230705,133000,335795710,8300,8280,8300,8270,12
|
|
20230705,132900,335696240,8280,8280,8280,8280,1821
|
|
20230705,132800,320618360,8290,8290,8290,8290,0
|
|
20230705,132700,320618360,8290,8290,8290,8290,11
|
|
20230705,132600,320527170,8290,8290,8290,8290,0
|
|
20230705,132500,320527170,8290,8290,8290,8290,1
|
|
20230705,132400,320518880,8280,8290,8290,8280,71
|
|
20230705,132300,319930990,8290,8290,8290,8290,0
|
|
20230705,132200,319930990,8290,8290,8290,8290,10
|
|
20230705,132100,319848090,8280,8280,8280,8280,0
|
|
20230705,132000,319848090,8280,8280,8280,8280,0
|
|
20230705,131900,319848090,8280,8280,8280,8280,0
|
|
20230705,131800,319848090,8280,8280,8280,8280,1
|
|
20230705,131700,319839810,8290,8290,8290,8290,0
|
|
20230705,131600,319839810,8290,8290,8290,8290,556
|
|
20230705,131500,315230570,8290,8290,8290,8290,0
|
|
20230705,131400,315230570,8290,8300,8300,8290,13
|
|
20230705,131300,315122680,8300,8290,8300,8290,152
|
|
20230705,131200,313861600,8290,8300,8300,8290,1040
|
|
20230705,131100,305238600,8300,8290,8300,8290,164
|
|
20230705,131000,303878900,8300,8300,8300,8300,200
|
|
20230705,130900,302218900,8300,8300,8300,8300,0
|
|
20230705,130800,302218900,8300,8300,8300,8300,0
|
|
20230705,130700,302218900,8300,8300,8300,8300,0
|
|
20230705,130600,302218900,8300,8300,8300,8300,0
|
|
20230705,130500,302218900,8300,8300,8300,8300,0
|
|
20230705,130400,302218900,8300,8300,8300,8300,20
|
|
20230705,130300,302052900,8300,8300,8300,8300,6
|
|
20230705,130200,302003100,8290,8290,8290,8290,674
|
|
20230705,130100,296415640,8290,8290,8290,8290,1
|
|
20230705,130000,296407350,8310,8290,8310,8290,604
|
|
20230705,125900,291400110,8290,8290,8290,8290,0
|
|
20230705,125800,291400110,8290,8290,8290,8290,0
|
|
20230705,125700,291400110,8290,8290,8290,8290,115
|
|
20230705,125600,290446760,8300,8300,8300,8300,0
|
|
20230705,125500,290446760,8300,8310,8310,8300,195
|
|
20230705,125400,288827890,8310,8310,8310,8310,2
|
|
20230705,125300,288811270,8310,8310,8310,8310,62
|
|
20230705,125200,288296050,8310,8310,8310,8310,6
|
|
20230705,125100,288246190,8300,8300,8300,8300,0
|
|
20230705,125000,288246190,8300,8300,8300,8300,5
|
|
20230705,124900,288204690,8300,8300,8300,8300,0
|
|
20230705,124800,288204690,8300,8300,8300,8300,1
|
|
20230705,124700,288196390,8300,8290,8300,8290,59
|
|
20230705,124600,287707220,8310,8310,8310,8310,0
|
|
20230705,124500,287707220,8310,8310,8310,8310,1
|
|
20230705,124400,287698910,8290,8300,8300,8290,7
|
|
20230705,124300,287640820,8300,8300,8300,8300,0
|
|
20230705,124200,287640820,8300,8300,8300,8300,0
|
|
20230705,124100,287640820,8300,8300,8300,8300,0
|
|
20230705,124000,287640820,8300,8300,8300,8300,1
|
|
20230705,123900,287632520,8290,8290,8290,8290,0
|
|
20230705,123800,287632520,8290,8290,8290,8290,100
|
|
20230705,123700,286803520,8290,8290,8290,8290,0
|
|
20230705,123600,286803520,8290,8290,8290,8290,0
|
|
20230705,123500,286803520,8290,8290,8290,8290,0
|
|
20230705,123400,286803520,8290,8290,8290,8290,0
|
|
20230705,123300,286803520,8290,8290,8290,8290,0
|
|
20230705,123200,286803520,8290,8290,8290,8290,0
|
|
20230705,123100,286803520,8290,8290,8290,8290,2209
|
|
20230705,123000,268490910,8320,8290,8320,8290,63
|
|
20230705,122900,267968610,8300,8300,8300,8300,1
|
|
20230705,122800,267960310,8290,8290,8290,8290,0
|
|
20230705,122700,267960310,8290,8300,8300,8290,111
|
|
20230705,122600,267040010,8300,8300,8300,8300,10
|
|
20230705,122500,266957010,8300,8300,8300,8300,0
|
|
20230705,122400,266957010,8300,8300,8300,8300,10
|
|
20230705,122300,266874010,8290,8290,8290,8290,0
|
|
20230705,122200,266874010,8290,8290,8290,8290,0
|
|
20230705,122100,266874010,8290,8300,8300,8290,34
|
|
20230705,122000,266591820,8320,8320,8320,8320,1
|
|
20230705,121900,266583500,8300,8320,8320,8300,80
|
|
20230705,121800,265918000,8300,8300,8300,8300,509
|
|
20230705,121700,261693300,8310,8320,8320,8310,4
|
|
20230705,121600,261660040,8320,8320,8320,8320,3
|
|
20230705,121500,261635080,8320,8320,8320,8320,0
|
|
20230705,121400,261635080,8320,8320,8320,8320,0
|
|
20230705,121300,261635080,8320,8320,8320,8320,4
|
|
20230705,121200,261601800,8320,8320,8320,8320,0
|
|
20230705,121100,261601800,8320,8320,8320,8320,0
|
|
20230705,121000,261601800,8320,8320,8320,8320,35
|
|
20230705,120900,261310600,8320,8320,8320,8320,600
|
|
20230705,120800,256318600,8320,8320,8320,8320,0
|
|
20230705,120700,256318600,8320,8320,8320,8320,0
|
|
20230705,120600,256318600,8320,8310,8320,8310,401
|
|
20230705,120500,252986280,8310,8300,8310,8300,2
|
|
20230705,120400,252969670,8300,8300,8300,8300,0
|
|
20230705,120300,252969670,8300,8300,8300,8300,0
|
|
20230705,120200,252969670,8300,8300,8300,8300,0
|
|
20230705,120100,252969670,8300,8300,8300,8300,165
|
|
20230705,120000,251600170,8300,8300,8300,8300,9
|
|
20230705,115900,251525470,8290,8290,8290,8290,0
|
|
20230705,115800,251525470,8290,8290,8290,8290,10
|
|
20230705,115700,251442570,8280,8280,8280,8280,0
|
|
20230705,115600,251442570,8280,8280,8280,8280,0
|
|
20230705,115500,251442570,8280,8280,8280,8280,0
|
|
20230705,115400,251442570,8280,8280,8280,8280,331
|
|
20230705,115300,248701890,8300,8300,8300,8300,100
|
|
20230705,115200,247871890,8280,8280,8280,8280,0
|
|
20230705,115100,247871890,8280,8280,8280,8280,0
|
|
20230705,115000,247871890,8280,8290,8290,8280,156
|
|
20230705,114900,246579660,8290,8290,8290,8290,545
|
|
20230705,114800,242061610,8290,8290,8290,8290,0
|
|
20230705,114700,242061610,8290,8290,8290,8290,0
|
|
20230705,114600,242061610,8290,8290,8290,8290,0
|
|
20230705,114500,242061610,8290,8290,8290,8290,0
|
|
20230705,114400,242061610,8290,8300,8300,8290,267
|
|
20230705,114300,239848080,8300,8300,8300,8300,0
|
|
20230705,114200,239848080,8300,8300,8300,8300,300
|
|
20230705,114100,237358080,8300,8300,8300,8300,10
|
|
20230705,114000,237275080,8300,8300,8300,8300,70
|
|
20230705,113900,236694080,8290,8290,8290,8290,0
|
|
20230705,113800,236694080,8290,8290,8290,8290,0
|
|
20230705,113700,236694080,8290,8290,8290,8290,0
|
|
20230705,113600,236694080,8290,8290,8290,8290,0
|
|
20230705,113500,236694080,8290,8290,8290,8290,0
|
|
20230705,113400,236694080,8290,8290,8290,8290,0
|
|
20230705,113300,236694080,8290,8290,8290,8290,0
|
|
20230705,113200,236694080,8290,8280,8290,8280,338
|
|
20230705,113100,233894060,8290,8290,8290,8290,1
|
|
20230705,113000,233885770,8290,8290,8290,8290,342
|
|
20230705,112900,231050590,8290,8290,8290,8280,269
|
|
20230705,112800,228822180,8290,8300,8300,8290,585
|
|
20230705,112700,223972030,8290,8300,8300,8290,1500
|
|
20230705,112600,211527740,8300,8300,8300,8300,0
|
|
20230705,112500,211527740,8300,8300,8300,8300,105
|
|
20230705,112400,210656240,8300,8300,8300,8300,0
|
|
20230705,112300,210656240,8300,8300,8300,8300,0
|
|
20230705,112200,210656240,8300,8300,8300,8300,45
|
|
20230705,112100,210282740,8300,8300,8300,8300,0
|
|
20230705,112000,210282740,8300,8300,8300,8300,10
|
|
20230705,111900,210199740,8310,8310,8310,8310,70
|
|
20230705,111800,209618040,8300,8300,8300,8300,0
|
|
20230705,111700,209618040,8300,8300,8300,8300,34
|
|
20230705,111600,209335840,8300,8300,8300,8300,50
|
|
20230705,111500,208920840,8300,8300,8300,8300,70
|
|
20230705,111400,208339840,8300,8300,8300,8300,0
|
|
20230705,111300,208339840,8300,8330,8330,8300,57
|
|
20230705,111200,207866710,8300,8300,8300,8300,10
|
|
20230705,111100,207783710,8300,8300,8300,8300,108
|
|
20230705,111000,206887310,8300,8300,8300,8300,0
|
|
20230705,110900,206887310,8300,8300,8300,8300,0
|
|
20230705,110800,206887310,8300,8300,8300,8300,0
|
|
20230705,110700,206887310,8300,8300,8300,8300,0
|
|
20230705,110600,206887310,8300,8300,8300,8300,491
|
|
20230705,110500,202812010,8310,8310,8310,8310,719
|
|
20230705,110400,196837120,8330,8310,8330,8310,20
|
|
20230705,110300,196670900,8310,8310,8310,8310,253
|
|
20230705,110200,194568470,8310,8310,8310,8310,57
|
|
20230705,110100,194094800,8320,8330,8330,8320,407
|
|
20230705,110000,190706560,8330,8330,8330,8330,15
|
|
20230705,105900,190581610,8330,8330,8330,8330,0
|
|
20230705,105800,190581610,8330,8330,8330,8330,700
|
|
20230705,105700,184750610,8330,8330,8330,8330,1
|
|
20230705,105600,184742280,8340,8340,8340,8340,1
|
|
20230705,105500,184733940,8340,8330,8340,8330,202
|
|
20230705,105400,183051270,8340,8340,8340,8340,0
|
|
20230705,105300,183051270,8340,8330,8340,8330,420
|
|
20230705,105200,179552470,8350,8350,8350,8340,11
|
|
20230705,105100,179460670,8340,8340,8340,8340,0
|
|
20230705,105000,179460670,8340,8340,8340,8340,0
|
|
20230705,104900,179460670,8340,8340,8340,8340,133
|
|
20230705,104800,178351450,8340,8340,8340,8340,220
|
|
20230705,104700,176516650,8340,8350,8350,8340,22
|
|
20230705,104600,176333070,8350,8360,8360,8350,20
|
|
20230705,104500,176165970,8350,8350,8350,8350,15
|
|
20230705,104400,176040720,8370,8360,8370,8360,85
|
|
20230705,104300,175329570,8340,8340,8340,8340,54
|
|
20230705,104200,174879210,8330,8330,8330,8330,0
|
|
20230705,104100,174879210,8330,8330,8330,8330,0
|
|
20230705,104000,174879210,8330,8340,8340,8330,51
|
|
20230705,103900,174454340,8330,8330,8330,8330,0
|
|
20230705,103800,174454340,8330,8330,8330,8330,0
|
|
20230705,103700,174454340,8330,8330,8330,8330,5
|
|
20230705,103600,174412690,8360,8360,8360,8360,0
|
|
20230705,103500,174412690,8360,8360,8360,8360,0
|
|
20230705,103400,174412690,8360,8360,8360,8360,3
|
|
20230705,103300,174387610,8360,8360,8360,8360,10
|
|
20230705,103200,174304010,8390,8390,8390,8390,0
|
|
20230705,103100,174304010,8390,8390,8390,8390,0
|
|
20230705,103000,174304010,8390,8350,8390,8350,216
|
|
20230705,102900,172500330,8300,8300,8300,8300,822
|
|
20230705,102800,165677730,8300,8330,8330,8300,3228
|
|
20230705,102700,138865130,8320,8320,8320,8320,0
|
|
20230705,102600,138865130,8320,8320,8320,8320,5
|
|
20230705,102500,138823530,8320,8320,8320,8320,0
|
|
20230705,102400,138823530,8320,8330,8330,8320,246
|
|
20230705,102300,136775310,8320,8340,8340,8320,778
|
|
20230705,102200,130294720,8340,8340,8340,8340,12
|
|
20230705,102100,130194640,8350,8350,8350,8350,56
|
|
20230705,102000,129727040,8380,8380,8380,8380,0
|
|
20230705,101900,129727040,8380,8380,8380,8380,0
|
|
20230705,101800,129727040,8380,8380,8380,8380,0
|
|
20230705,101700,129727040,8380,8380,8380,8380,2
|
|
20230705,101600,129710280,8380,8380,8380,8380,2
|
|
20230705,101500,129693520,8320,8320,8320,8320,50
|
|
20230705,101400,129277520,8320,8400,8400,8320,1025
|
|
20230705,101300,120742610,8400,8400,8400,8400,4
|
|
20230705,101200,120709010,8400,8360,8400,8360,350
|
|
20230705,101100,117775780,8340,8340,8340,8340,2
|
|
20230705,101000,117759100,8330,8330,8330,8330,1
|
|
20230705,100900,117750770,8330,8330,8330,8330,0
|
|
20230705,100800,117750770,8330,8330,8330,8330,0
|
|
20230705,100700,117750770,8330,8330,8330,8330,0
|
|
20230705,100600,117750770,8330,8330,8330,8330,168
|
|
20230705,100500,116351330,8400,8390,8400,8390,7
|
|
20230705,100400,116292590,8310,8310,8310,8310,0
|
|
20230705,100300,116292590,8310,8310,8310,8310,0
|
|
20230705,100200,116292590,8310,8350,8350,8310,55
|
|
20230705,100100,115833490,8400,8400,8400,8350,8
|
|
20230705,100000,115766540,8350,8350,8350,8300,40
|
|
20230705,095900,115433460,8320,8310,8330,8310,313
|
|
20230705,095800,112829670,8300,8300,8300,8300,20
|
|
20230705,095700,112663670,8290,8310,8310,8290,1297
|
|
20230705,095600,101903320,8320,8320,8320,8310,418
|
|
20230705,095500,98427940,8320,8320,8320,8320,557
|
|
20230705,095400,93793700,8330,8340,8340,8330,70
|
|
20230705,095300,93210400,8320,8330,8330,8320,537
|
|
20230705,095200,88737490,8340,8330,8340,8330,66
|
|
20230705,095100,88187190,8340,8340,8340,8340,186
|
|
20230705,095000,86635950,8350,8360,8360,8350,710
|
|
20230705,094900,80705860,8370,8370,8370,8370,70
|
|
20230705,094800,80119960,8370,8370,8370,8370,1227
|
|
20230705,094700,69849970,8370,8370,8370,8370,10
|
|
20230705,094600,69766270,8380,8380,8380,8380,30
|
|
20230705,094500,69514870,8370,8380,8380,8370,80
|
|
20230705,094400,68844770,8380,8380,8380,8380,0
|
|
20230705,094300,68844770,8380,8380,8380,8380,134
|
|
20230705,094200,67721850,8370,8380,8380,8370,26
|
|
20230705,094100,67503980,8380,8380,8380,8380,0
|
|
20230705,094000,67503980,8380,8380,8380,8370,627
|
|
20230705,093900,62250760,8380,8380,8380,8380,18
|
|
20230705,093800,62099920,8370,8400,8400,8370,8
|
|
20230705,093700,62032870,8370,8400,8400,8370,70
|
|
20230705,093600,61446820,8380,8380,8380,8380,76
|
|
20230705,093500,60809940,8380,8380,8380,8370,502
|
|
20230705,093400,56604680,8400,8400,8400,8400,0
|
|
20230705,093300,56604680,8400,8400,8400,8400,0
|
|
20230705,093200,56604680,8400,8400,8400,8400,0
|
|
20230705,093100,56604680,8400,8400,8400,8400,32
|
|
20230705,093000,56335880,8380,8380,8380,8380,0
|
|
20230705,092900,56335880,8380,8390,8390,8380,2
|
|
20230705,092800,56319110,8380,8380,8380,8380,20
|
|
20230705,092700,56151510,8380,8380,8380,8380,0
|
|
20230705,092600,56151510,8380,8380,8380,8380,167
|
|
20230705,092500,54752050,8390,8390,8390,8390,1583
|
|
20230705,092400,41470680,8400,8400,8400,8400,0
|
|
20230705,092300,41470680,8400,8400,8400,8400,585
|
|
20230705,092200,36556680,8410,8410,8410,8410,10
|
|
20230705,092100,36472580,8410,8410,8410,8410,49
|
|
20230705,092000,36060490,8410,8410,8410,8410,6
|
|
20230705,091900,36010030,8400,8400,8400,8400,0
|
|
20230705,091800,36010030,8400,8420,8420,8400,100
|
|
20230705,091700,35169730,8400,8410,8410,8400,1137
|
|
20230705,091600,25618920,8400,8410,8410,8400,201
|
|
20230705,091500,23930300,8410,8410,8410,8410,24
|
|
20230705,091400,23728460,8410,8410,8410,8410,0
|
|
20230705,091300,23728460,8410,8410,8410,8410,0
|
|
20230705,091200,23728460,8410,8410,8410,8410,1
|
|
20230705,091100,23720050,8400,8400,8400,8400,0
|
|
20230705,091000,23720050,8400,8410,8410,8400,1359
|
|
20230705,090900,12297750,8450,8450,8450,8450,104
|
|
20230705,090800,11418950,8450,8450,8450,8450,118
|
|
20230705,090700,10421850,8450,8450,8450,8450,1
|
|
20230705,090600,10413400,8400,8400,8400,8400,183
|
|
20230705,090500,8876200,8400,8410,8410,8400,79
|
|
20230705,090400,8212490,8410,8410,8410,8410,0
|
|
20230705,090300,8212490,8410,8410,8410,8410,271
|
|
20230705,090200,5933380,8420,8420,8420,8420,236
|
|
20230705,090100,3946260,8410,8410,8410,8410,27
|
|
20230705,090000,3719190,8410,8530,8530,8410,441
|