649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194600,314056080,8420,8420,8420,8420,823
|
|
20230704,194500,314056080,8420,8420,8420,8420,0
|
|
20230704,194400,314056080,8420,8420,8420,8420,0
|
|
20230704,194300,314056080,8420,8420,8420,8420,0
|
|
20230704,194200,314056080,8420,8420,8420,8420,0
|
|
20230704,194100,314056080,8420,8420,8420,8420,0
|
|
20230704,194000,314056080,8420,8420,8420,8420,0
|
|
20230704,193900,314056080,8420,8420,8420,8420,0
|
|
20230704,193800,314056080,8420,8420,8420,8420,0
|
|
20230704,193700,314056080,8420,8420,8420,8420,0
|
|
20230704,193600,314056080,8420,8420,8420,8420,0
|
|
20230704,193500,314056080,8420,8420,8420,8420,0
|
|
20230704,193400,314056080,8420,8420,8420,8420,0
|
|
20230704,193300,314056080,8420,8420,8420,8420,0
|
|
20230704,193200,314056080,8420,8420,8420,8420,0
|
|
20230704,193100,314056080,8420,8420,8420,8420,0
|
|
20230704,193000,314056080,8420,8420,8420,8420,0
|
|
20230704,192900,314056080,8420,8420,8420,8420,0
|
|
20230704,192800,314056080,8420,8420,8420,8420,0
|
|
20230704,192700,314056080,8420,8420,8420,8420,0
|
|
20230704,192600,314056080,8420,8420,8420,8420,0
|
|
20230704,192500,314056080,8420,8420,8420,8420,0
|
|
20230704,192400,314056080,8420,8420,8420,8420,0
|
|
20230704,192300,314056080,8420,8420,8420,8420,0
|
|
20230704,192200,314056080,8420,8420,8420,8420,0
|
|
20230704,192100,314056080,8420,8420,8420,8420,0
|
|
20230704,192000,314056080,8420,8420,8420,8420,0
|
|
20230704,191900,314056080,8420,8420,8420,8420,0
|
|
20230704,191800,314056080,8420,8420,8420,8420,0
|
|
20230704,191700,314056080,8420,8420,8420,8420,0
|
|
20230704,191600,314056080,8420,8420,8420,8420,823
|
|
20230704,191500,314056080,8420,8420,8420,8420,0
|
|
20230704,191400,314056080,8420,8420,8420,8420,0
|
|
20230704,191300,314056080,8420,8420,8420,8420,0
|
|
20230704,191200,314056080,8420,8420,8420,8420,0
|
|
20230704,191100,314056080,8420,8420,8420,8420,0
|
|
20230704,191000,314056080,8420,8420,8420,8420,0
|
|
20230704,190900,314056080,8420,8420,8420,8420,0
|
|
20230704,190800,314056080,8420,8420,8420,8420,0
|
|
20230704,190700,314056080,8420,8420,8420,8420,0
|
|
20230704,190600,314056080,8420,8420,8420,8420,0
|
|
20230704,190500,314056080,8420,8420,8420,8420,0
|
|
20230704,190400,314056080,8420,8420,8420,8420,0
|
|
20230704,190300,314056080,8420,8420,8420,8420,0
|
|
20230704,190200,314056080,8420,8420,8420,8420,0
|
|
20230704,190100,314056080,8420,8420,8420,8420,0
|
|
20230704,190000,314056080,8420,8420,8420,8420,0
|
|
20230704,185900,314056080,8420,8420,8420,8420,0
|
|
20230704,185800,314056080,8420,8420,8420,8420,0
|
|
20230704,185700,314056080,8420,8420,8420,8420,0
|
|
20230704,185600,314056080,8420,8420,8420,8420,0
|
|
20230704,185500,314056080,8420,8420,8420,8420,0
|
|
20230704,185400,314056080,8420,8420,8420,8420,0
|
|
20230704,185300,314056080,8420,8420,8420,8420,0
|
|
20230704,185200,314056080,8420,8420,8420,8420,0
|
|
20230704,185100,314056080,8420,8420,8420,8420,0
|
|
20230704,185000,314056080,8420,8420,8420,8420,0
|
|
20230704,184900,314056080,8420,8420,8420,8420,0
|
|
20230704,184800,314056080,8420,8420,8420,8420,0
|
|
20230704,184700,314056080,8420,8420,8420,8420,0
|
|
20230704,184600,314056080,8420,8420,8420,8420,823
|
|
20230704,184500,314056080,8420,8420,8420,8420,0
|
|
20230704,184400,314056080,8420,8420,8420,8420,0
|
|
20230704,184300,314056080,8420,8420,8420,8420,0
|
|
20230704,184200,314056080,8420,8420,8420,8420,0
|
|
20230704,184100,314056080,8420,8420,8420,8420,0
|
|
20230704,184000,314056080,8420,8420,8420,8420,0
|
|
20230704,183900,314056080,8420,8420,8420,8420,0
|
|
20230704,183800,314056080,8420,8420,8420,8420,0
|
|
20230704,183700,314056080,8420,8420,8420,8420,0
|
|
20230704,183600,314056080,8420,8420,8420,8420,0
|
|
20230704,183500,314056080,8420,8420,8420,8420,0
|
|
20230704,183400,314056080,8420,8420,8420,8420,0
|
|
20230704,183300,314056080,8420,8420,8420,8420,0
|
|
20230704,183200,314056080,8420,8420,8420,8420,0
|
|
20230704,183100,314056080,8420,8420,8420,8420,0
|
|
20230704,183000,314056080,8420,8420,8420,8420,0
|
|
20230704,182900,314056080,8420,8420,8420,8420,0
|
|
20230704,182800,314056080,8420,8420,8420,8420,0
|
|
20230704,182700,314056080,8420,8420,8420,8420,0
|
|
20230704,182600,314056080,8420,8420,8420,8420,0
|
|
20230704,182500,314056080,8420,8420,8420,8420,0
|
|
20230704,182400,314056080,8420,8420,8420,8420,0
|
|
20230704,182300,314056080,8420,8420,8420,8420,0
|
|
20230704,182200,314056080,8420,8420,8420,8420,0
|
|
20230704,182100,314056080,8420,8420,8420,8420,0
|
|
20230704,182000,314056080,8420,8420,8420,8420,0
|
|
20230704,181900,314056080,8420,8420,8420,8420,0
|
|
20230704,181800,314056080,8420,8420,8420,8420,0
|
|
20230704,181700,314056080,8420,8420,8420,8420,0
|
|
20230704,181600,314056080,8420,8420,8420,8420,823
|
|
20230704,181500,314056080,8420,8420,8420,8420,0
|
|
20230704,181400,314056080,8420,8420,8420,8420,0
|
|
20230704,181300,314056080,8420,8420,8420,8420,0
|
|
20230704,181200,314056080,8420,8420,8420,8420,0
|
|
20230704,181100,314056080,8420,8420,8420,8420,0
|
|
20230704,181000,314056080,8420,8420,8420,8420,0
|
|
20230704,180900,314056080,8420,8420,8420,8420,0
|
|
20230704,180800,314056080,8420,8420,8420,8420,0
|
|
20230704,180700,314056080,8420,8420,8420,8420,0
|
|
20230704,180600,314056080,8420,8420,8420,8420,0
|
|
20230704,180500,314056080,8420,8420,8420,8420,0
|
|
20230704,180400,314056080,8420,8420,8420,8420,0
|
|
20230704,180300,314056080,8420,8420,8420,8420,0
|
|
20230704,180200,314056080,8420,8420,8420,8420,0
|
|
20230704,180100,314056080,8420,8420,8420,8420,0
|
|
20230704,180000,314056080,8420,8420,8420,8420,0
|
|
20230704,175900,314056080,8420,8420,8420,8420,0
|
|
20230704,175800,314056080,8420,8420,8420,8420,0
|
|
20230704,175700,314056080,8420,8420,8420,8420,0
|
|
20230704,175600,314056080,8420,8420,8420,8420,0
|
|
20230704,175500,314056080,8420,8420,8420,8420,0
|
|
20230704,175400,314056080,8420,8420,8420,8420,0
|
|
20230704,175300,314056080,8420,8420,8420,8420,0
|
|
20230704,175200,314056080,8420,8420,8420,8420,0
|
|
20230704,175100,314056080,8420,8420,8420,8420,0
|
|
20230704,175000,314056080,8420,8420,8420,8420,0
|
|
20230704,174900,314056080,8420,8420,8420,8420,0
|
|
20230704,174800,314056080,8420,8420,8420,8420,0
|
|
20230704,174700,314056080,8420,8420,8420,8420,0
|
|
20230704,174600,314056080,8420,8420,8420,8420,823
|
|
20230704,174500,314056080,8420,8420,8420,8420,0
|
|
20230704,174400,314056080,8420,8420,8420,8420,0
|
|
20230704,174300,314056080,8420,8420,8420,8420,0
|
|
20230704,174200,314056080,8420,8420,8420,8420,0
|
|
20230704,174100,314056080,8420,8420,8420,8420,0
|
|
20230704,174000,314056080,8420,8420,8420,8420,0
|
|
20230704,173900,314056080,8420,8420,8420,8420,0
|
|
20230704,173800,314056080,8420,8420,8420,8420,0
|
|
20230704,173700,314056080,8420,8420,8420,8420,0
|
|
20230704,173600,314056080,8420,8420,8420,8420,0
|
|
20230704,173500,314056080,8420,8420,8420,8420,0
|
|
20230704,173400,314056080,8420,8420,8420,8420,0
|
|
20230704,173300,314056080,8420,8420,8420,8420,0
|
|
20230704,173200,314056080,8420,8420,8420,8420,0
|
|
20230704,173100,314056080,8420,8420,8420,8420,0
|
|
20230704,173000,314056080,8420,8420,8420,8420,0
|
|
20230704,172900,314056080,8420,8420,8420,8420,0
|
|
20230704,172800,314056080,8420,8420,8420,8420,0
|
|
20230704,172700,314056080,8420,8420,8420,8420,0
|
|
20230704,172600,314056080,8420,8420,8420,8420,0
|
|
20230704,172500,314056080,8420,8420,8420,8420,0
|
|
20230704,172400,314056080,8420,8420,8420,8420,0
|
|
20230704,172300,314056080,8420,8420,8420,8420,0
|
|
20230704,172200,314056080,8420,8420,8420,8420,0
|
|
20230704,172100,314056080,8420,8420,8420,8420,0
|
|
20230704,172000,314056080,8420,8420,8420,8420,0
|
|
20230704,171900,314056080,8420,8420,8420,8420,0
|
|
20230704,171800,314056080,8420,8420,8420,8420,0
|
|
20230704,171700,314056080,8420,8420,8420,8420,0
|
|
20230704,171600,314056080,8420,8420,8420,8420,823
|
|
20230704,171500,314056080,8420,8420,8420,8420,0
|
|
20230704,171400,314056080,8420,8420,8420,8420,0
|
|
20230704,171300,314056080,8420,8420,8420,8420,0
|
|
20230704,171200,314056080,8420,8420,8420,8420,0
|
|
20230704,171100,314056080,8420,8420,8420,8420,0
|
|
20230704,171000,314056080,8420,8420,8420,8420,0
|
|
20230704,170900,314056080,8420,8420,8420,8420,0
|
|
20230704,170800,314056080,8420,8420,8420,8420,0
|
|
20230704,170700,314056080,8420,8420,8420,8420,0
|
|
20230704,170600,314056080,8420,8420,8420,8420,0
|
|
20230704,170500,314056080,8420,8420,8420,8420,0
|
|
20230704,170400,314056080,8420,8420,8420,8420,0
|
|
20230704,170300,314056080,8420,8420,8420,8420,0
|
|
20230704,170200,314056080,8420,8420,8420,8420,0
|
|
20230704,170100,314056080,8420,8420,8420,8420,0
|
|
20230704,170000,314056080,8420,8420,8420,8420,0
|
|
20230704,165900,314056080,8420,8420,8420,8420,0
|
|
20230704,165800,314056080,8420,8420,8420,8420,0
|
|
20230704,165700,314056080,8420,8420,8420,8420,0
|
|
20230704,165600,314056080,8420,8420,8420,8420,0
|
|
20230704,165500,314056080,8420,8420,8420,8420,0
|
|
20230704,165400,314056080,8420,8420,8420,8420,0
|
|
20230704,165300,314056080,8420,8420,8420,8420,0
|
|
20230704,165200,314056080,8420,8420,8420,8420,0
|
|
20230704,165100,314056080,8420,8420,8420,8420,0
|
|
20230704,165000,314056080,8420,8420,8420,8420,0
|
|
20230704,164900,314056080,8420,8420,8420,8420,0
|
|
20230704,164800,314056080,8420,8420,8420,8420,0
|
|
20230704,164700,314056080,8420,8420,8420,8420,0
|
|
20230704,164600,314056080,8420,8420,8420,8420,823
|
|
20230704,164500,314056080,8420,8420,8420,8420,0
|
|
20230704,164400,314056080,8420,8420,8420,8420,0
|
|
20230704,164300,314056080,8420,8420,8420,8420,0
|
|
20230704,164200,314056080,8420,8420,8420,8420,0
|
|
20230704,164100,314056080,8420,8420,8420,8420,0
|
|
20230704,164000,314056080,8420,8420,8420,8420,0
|
|
20230704,163900,314056080,8420,8420,8420,8420,0
|
|
20230704,163800,314056080,8420,8420,8420,8420,0
|
|
20230704,163700,314056080,8420,8420,8420,8420,0
|
|
20230704,163600,314056080,8420,8420,8420,8420,0
|
|
20230704,163500,314056080,8420,8420,8420,8420,0
|
|
20230704,163400,314056080,8420,8420,8420,8420,0
|
|
20230704,163300,314056080,8420,8420,8420,8420,0
|
|
20230704,163200,314056080,8420,8420,8420,8420,0
|
|
20230704,163100,314056080,8420,8420,8420,8420,0
|
|
20230704,163000,314056080,8420,8420,8420,8420,0
|
|
20230704,162900,314056080,8420,8420,8420,8420,0
|
|
20230704,162800,314056080,8420,8420,8420,8420,0
|
|
20230704,162700,314056080,8420,8420,8420,8420,0
|
|
20230704,162600,314056080,8420,8420,8420,8420,0
|
|
20230704,162500,314056080,8420,8420,8420,8420,0
|
|
20230704,162400,314056080,8420,8420,8420,8420,0
|
|
20230704,162300,314056080,8420,8420,8420,8420,0
|
|
20230704,162200,314056080,8420,8420,8420,8420,0
|
|
20230704,162100,314056080,8420,8420,8420,8420,0
|
|
20230704,162000,314056080,8420,8420,8420,8420,0
|
|
20230704,161900,314056080,8420,8420,8420,8420,0
|
|
20230704,161800,314056080,8420,8420,8420,8420,0
|
|
20230704,161700,314056080,8420,8420,8420,8420,0
|
|
20230704,161600,314056080,8420,8420,8420,8420,823
|
|
20230704,161500,314056080,8420,8420,8420,8420,0
|
|
20230704,161400,314056080,8420,8420,8420,8420,0
|
|
20230704,161300,314056080,8420,8420,8420,8420,0
|
|
20230704,161200,314056080,8420,8420,8420,8420,0
|
|
20230704,161100,314056080,8420,8420,8420,8420,0
|
|
20230704,161000,314056080,8420,8420,8420,8420,0
|
|
20230704,160900,314056080,8420,8420,8420,8420,0
|
|
20230704,160800,314056080,8420,8420,8420,8420,0
|
|
20230704,160700,314056080,8420,8420,8420,8420,0
|
|
20230704,160600,314056080,8420,8420,8420,8420,0
|
|
20230704,160500,314056080,8420,8420,8420,8420,0
|
|
20230704,160400,314056080,8420,8420,8420,8420,0
|
|
20230704,160300,314056080,8420,8420,8420,8420,0
|
|
20230704,160200,314056080,8420,8420,8420,8420,0
|
|
20230704,160100,314056080,8420,8420,8420,8420,0
|
|
20230704,160000,314056080,8420,8420,8420,8420,0
|
|
20230704,155900,314056080,8420,8420,8420,8420,0
|
|
20230704,155800,314056080,8420,8420,8420,8420,0
|
|
20230704,155700,314056080,8420,8420,8420,8420,0
|
|
20230704,155600,314056080,8420,8420,8420,8420,0
|
|
20230704,155500,314056080,8420,8420,8420,8420,0
|
|
20230704,155400,314056080,8420,8420,8420,8420,0
|
|
20230704,155300,314056080,8420,8420,8420,8420,0
|
|
20230704,155200,314056080,8420,8420,8420,8420,0
|
|
20230704,155100,314056080,8420,8420,8420,8420,0
|
|
20230704,155000,314056080,8420,8420,8420,8420,0
|
|
20230704,154900,314056080,8420,8420,8420,8420,0
|
|
20230704,154800,314056080,8420,8420,8420,8420,0
|
|
20230704,154700,314056080,8420,8420,8420,8420,0
|
|
20230704,154600,314056080,8420,8420,8420,8420,823
|
|
20230704,154500,314056080,8420,8420,8420,8420,0
|
|
20230704,154400,314056080,8420,8420,8420,8420,0
|
|
20230704,154300,314056080,8420,8420,8420,8420,0
|
|
20230704,154200,314056080,8420,8420,8420,8420,0
|
|
20230704,154100,314056080,8420,8420,8420,8420,0
|
|
20230704,154000,314056080,8420,8420,8420,8420,0
|
|
20230704,153900,314056080,8420,8420,8420,8420,0
|
|
20230704,153800,314056080,8420,8420,8420,8420,0
|
|
20230704,153700,314056080,8420,8420,8420,8420,0
|
|
20230704,153600,314056080,8420,8420,8420,8420,0
|
|
20230704,153500,314056080,8420,8420,8420,8420,0
|
|
20230704,153400,314056080,8420,8420,8420,8420,0
|
|
20230704,153300,314056080,8420,8420,8420,8420,0
|
|
20230704,153200,314056080,8420,8420,8420,8420,0
|
|
20230704,153100,314056080,8420,8420,8420,8420,0
|
|
20230704,153000,314056080,8420,8420,8420,8420,823
|
|
20230704,152900,307126420,8420,8420,8420,8420,0
|
|
20230704,152800,307126420,8420,8420,8420,8420,0
|
|
20230704,152700,307126420,8420,8420,8420,8420,0
|
|
20230704,152600,307126420,8420,8420,8420,8420,0
|
|
20230704,152500,307126420,8420,8420,8420,8420,0
|
|
20230704,152400,307126420,8420,8420,8420,8420,0
|
|
20230704,152300,307126420,8420,8420,8420,8420,0
|
|
20230704,152200,307126420,8420,8420,8420,8420,0
|
|
20230704,152100,307126420,8420,8420,8420,8420,0
|
|
20230704,152000,307126420,8420,8420,8420,8420,0
|
|
20230704,151900,307126420,8420,8420,8420,8420,47
|
|
20230704,151800,306730680,8430,8430,8430,8430,10
|
|
20230704,151700,306646380,8420,8420,8420,8420,22
|
|
20230704,151600,306461140,8450,8420,8450,8420,21
|
|
20230704,151500,306284290,8420,8420,8420,8420,37
|
|
20230704,151400,305972750,8420,8420,8420,8420,4
|
|
20230704,151300,305939070,8450,8450,8450,8450,1
|
|
20230704,151200,305930620,8420,8430,8430,8420,76
|
|
20230704,151100,305290360,8430,8430,8430,8430,0
|
|
20230704,151000,305290360,8430,8430,8430,8430,0
|
|
20230704,150900,305290360,8430,8430,8430,8430,0
|
|
20230704,150800,305290360,8430,8430,8430,8430,95
|
|
20230704,150700,304489510,8430,8430,8430,8430,0
|
|
20230704,150600,304489510,8430,8410,8430,8400,2077
|
|
20230704,150500,287032820,8450,8450,8450,8450,1
|
|
20230704,150400,287024370,8430,8430,8430,8430,0
|
|
20230704,150300,287024370,8430,8430,8430,8430,330
|
|
20230704,150200,284242470,8430,8430,8430,8430,285
|
|
20230704,150100,281839920,8450,8450,8450,8450,0
|
|
20230704,150000,281839920,8450,8450,8450,8450,23
|
|
20230704,145900,281645570,8450,8450,8450,8450,0
|
|
20230704,145800,281645570,8450,8410,8450,8410,57
|
|
20230704,145700,281166160,8410,8410,8410,8410,0
|
|
20230704,145600,281166160,8410,8410,8410,8410,4
|
|
20230704,145500,281132520,8410,8410,8410,8410,100
|
|
20230704,145400,280291520,8400,8400,8400,8400,0
|
|
20230704,145300,280291520,8400,8400,8400,8400,0
|
|
20230704,145200,280291520,8400,8410,8410,8400,212
|
|
20230704,145100,278509230,8410,8410,8410,8410,0
|
|
20230704,145000,278509230,8410,8410,8410,8410,0
|
|
20230704,144900,278509230,8410,8410,8410,8410,52
|
|
20230704,144800,278071910,8420,8420,8420,8420,0
|
|
20230704,144700,278071910,8420,8420,8420,8420,1648
|
|
20230704,144600,264195750,8420,8420,8420,8420,0
|
|
20230704,144500,264195750,8420,8440,8440,8420,600
|
|
20230704,144400,259139860,8440,8440,8440,8440,0
|
|
20230704,144300,259139860,8440,8440,8440,8440,20
|
|
20230704,144200,258971060,8460,8450,8460,8450,3
|
|
20230704,144100,258945700,8450,8450,8450,8450,0
|
|
20230704,144000,258945700,8450,8450,8450,8450,0
|
|
20230704,143900,258945700,8450,8450,8450,8450,0
|
|
20230704,143800,258945700,8450,8450,8450,8450,0
|
|
20230704,143700,258945700,8450,8450,8450,8450,0
|
|
20230704,143600,258945700,8450,8450,8450,8450,200
|
|
20230704,143500,257255700,8450,8450,8450,8450,0
|
|
20230704,143400,257255700,8450,8450,8450,8450,1
|
|
20230704,143300,257247250,8430,8430,8430,8430,10
|
|
20230704,143200,257162950,8430,8430,8430,8430,0
|
|
20230704,143100,257162950,8430,8430,8430,8430,60
|
|
20230704,143000,256657150,8450,8450,8450,8450,0
|
|
20230704,142900,256657150,8450,8450,8450,8450,50
|
|
20230704,142800,256234650,8450,8450,8450,8450,0
|
|
20230704,142700,256234650,8450,8450,8450,8450,0
|
|
20230704,142600,256234650,8450,8450,8450,8450,0
|
|
20230704,142500,256234650,8450,8440,8450,8430,91
|
|
20230704,142400,255466390,8450,8450,8450,8450,0
|
|
20230704,142300,255466390,8450,8450,8450,8450,6
|
|
20230704,142200,255415690,8450,8450,8450,8450,433
|
|
20230704,142100,251756840,8450,8450,8450,8450,60
|
|
20230704,142000,251249840,8450,8450,8450,8450,0
|
|
20230704,141900,251249840,8450,8450,8450,8450,1
|
|
20230704,141800,251241390,8460,8460,8460,8460,1
|
|
20230704,141700,251232930,8460,8480,8480,8460,100
|
|
20230704,141600,250385950,8480,8480,8480,8480,1
|
|
20230704,141500,250377470,8480,8480,8480,8480,0
|
|
20230704,141400,250377470,8480,8480,8480,8480,3
|
|
20230704,141300,250352030,8480,8480,8480,8480,3
|
|
20230704,141200,250326590,8480,8480,8480,8480,0
|
|
20230704,141100,250326590,8480,8480,8480,8480,1
|
|
20230704,141000,250318110,8480,8480,8480,8480,0
|
|
20230704,140900,250318110,8480,8480,8480,8480,0
|
|
20230704,140800,250318110,8480,8480,8480,8480,0
|
|
20230704,140700,250318110,8480,8480,8480,8480,0
|
|
20230704,140600,250318110,8480,8460,8480,8460,49
|
|
20230704,140500,249903420,8460,8450,8460,8450,1564
|
|
20230704,140400,236684560,8450,8450,8450,8450,250
|
|
20230704,140300,234572060,8450,8450,8450,8450,0
|
|
20230704,140200,234572060,8450,8450,8450,8450,0
|
|
20230704,140100,234572060,8450,8450,8450,8450,0
|
|
20230704,140000,234572060,8450,8450,8450,8450,0
|
|
20230704,135900,234572060,8450,8440,8450,8440,4
|
|
20230704,135800,234538290,8440,8450,8450,8440,101
|
|
20230704,135700,233684850,8450,8450,8450,8450,500
|
|
20230704,135600,229459850,8450,8450,8450,8450,0
|
|
20230704,135500,229459850,8450,8430,8450,8430,2
|
|
20230704,135400,229442970,8450,8450,8450,8450,8
|
|
20230704,135300,229375370,8440,8440,8440,8440,0
|
|
20230704,135200,229375370,8440,8440,8440,8440,0
|
|
20230704,135100,229375370,8440,8440,8440,8440,0
|
|
20230704,135000,229375370,8440,8440,8440,8440,0
|
|
20230704,134900,229375370,8440,8440,8440,8440,79
|
|
20230704,134800,228708610,8440,8440,8440,8440,0
|
|
20230704,134700,228708610,8440,8440,8440,8440,8
|
|
20230704,134600,228641090,8440,8440,8440,8440,5
|
|
20230704,134500,228598890,8440,8440,8440,8440,0
|
|
20230704,134400,228598890,8440,8440,8440,8440,24
|
|
20230704,134300,228396330,8430,8430,8430,8430,18
|
|
20230704,134200,228244590,8430,8430,8430,8430,0
|
|
20230704,134100,228244590,8430,8430,8430,8430,0
|
|
20230704,134000,228244590,8430,8430,8430,8430,0
|
|
20230704,133900,228244590,8430,8430,8430,8430,20
|
|
20230704,133800,228075990,8430,8430,8430,8430,10
|
|
20230704,133700,227991690,8450,8450,8450,8450,0
|
|
20230704,133600,227991690,8450,8450,8450,8450,19
|
|
20230704,133500,227831140,8450,8450,8450,8450,10
|
|
20230704,133400,227746640,8450,8450,8450,8450,6
|
|
20230704,133300,227695940,8450,8450,8450,8450,0
|
|
20230704,133200,227695940,8450,8440,8450,8440,63
|
|
20230704,133100,227164210,8440,8440,8440,8440,169
|
|
20230704,133000,225737850,8450,8450,8450,8450,0
|
|
20230704,132900,225737850,8450,8450,8450,8450,131
|
|
20230704,132800,224630900,8450,8450,8450,8450,11
|
|
20230704,132700,224537950,8470,8470,8470,8470,0
|
|
20230704,132600,224537950,8470,8470,8470,8470,0
|
|
20230704,132500,224537950,8470,8470,8470,8470,0
|
|
20230704,132400,224537950,8470,8470,8470,8470,1
|
|
20230704,132300,224529480,8440,8460,8470,8440,418
|
|
20230704,132200,220996500,8460,8440,8460,8440,19
|
|
20230704,132100,220836040,8430,8430,8430,8430,0
|
|
20230704,132000,220836040,8430,8430,8430,8430,67
|
|
20230704,131900,220271230,8420,8420,8420,8420,14
|
|
20230704,131800,220153350,8430,8430,8430,8430,0
|
|
20230704,131700,220153350,8430,8430,8430,8430,0
|
|
20230704,131600,220153350,8430,8430,8430,8430,0
|
|
20230704,131500,220153350,8430,8440,8440,8430,30
|
|
20230704,131400,219900350,8460,8460,8460,8460,0
|
|
20230704,131300,219900350,8460,8460,8460,8460,0
|
|
20230704,131200,219900350,8460,8460,8460,8460,0
|
|
20230704,131100,219900350,8460,8420,8460,8420,92
|
|
20230704,131000,219125630,8420,8420,8420,8420,0
|
|
20230704,130900,219125630,8420,8420,8420,8420,0
|
|
20230704,130800,219125630,8420,8420,8420,8420,0
|
|
20230704,130700,219125630,8420,8420,8420,8420,0
|
|
20230704,130600,219125630,8420,8420,8420,8420,328
|
|
20230704,130500,216363870,8430,8430,8430,8430,45
|
|
20230704,130400,215984520,8430,8430,8430,8430,10
|
|
20230704,130300,215900220,8450,8450,8450,8450,0
|
|
20230704,130200,215900220,8450,8450,8450,8450,0
|
|
20230704,130100,215900220,8450,8450,8450,8450,6
|
|
20230704,130000,215849520,8460,8460,8460,8460,0
|
|
20230704,125900,215849520,8460,8460,8460,8460,0
|
|
20230704,125800,215849520,8460,8460,8460,8460,2
|
|
20230704,125700,215832600,8450,8430,8450,8430,286
|
|
20230704,125600,213421590,8430,8430,8430,8430,186
|
|
20230704,125500,211853610,8420,8420,8420,8420,1
|
|
20230704,125400,211845190,8410,8410,8410,8410,0
|
|
20230704,125300,211845190,8410,8410,8410,8410,58
|
|
20230704,125200,211357410,8410,8410,8410,8410,0
|
|
20230704,125100,211357410,8410,8410,8410,8410,0
|
|
20230704,125000,211357410,8410,8410,8410,8410,0
|
|
20230704,124900,211357410,8410,8410,8410,8410,0
|
|
20230704,124800,211357410,8410,8410,8410,8410,0
|
|
20230704,124700,211357410,8410,8410,8410,8410,0
|
|
20230704,124600,211357410,8410,8410,8410,8410,0
|
|
20230704,124500,211357410,8410,8410,8410,8410,0
|
|
20230704,124400,211357410,8410,8410,8410,8410,0
|
|
20230704,124300,211357410,8410,8410,8410,8410,0
|
|
20230704,124200,211357410,8410,8410,8410,8410,0
|
|
20230704,124100,211357410,8410,8410,8410,8410,82
|
|
20230704,124000,210667790,8430,8430,8430,8430,0
|
|
20230704,123900,210667790,8430,8430,8430,8430,20
|
|
20230704,123800,210499190,8410,8410,8410,8410,0
|
|
20230704,123700,210499190,8410,8410,8410,8410,0
|
|
20230704,123600,210499190,8410,8410,8410,8410,79
|
|
20230704,123500,209834800,8410,8410,8410,8410,0
|
|
20230704,123400,209834800,8410,8410,8410,8410,0
|
|
20230704,123300,209834800,8410,8410,8410,8410,0
|
|
20230704,123200,209834800,8410,8410,8410,8410,0
|
|
20230704,123100,209834800,8410,8410,8410,8410,0
|
|
20230704,123000,209834800,8410,8410,8410,8410,0
|
|
20230704,122900,209834800,8410,8410,8410,8410,0
|
|
20230704,122800,209834800,8410,8410,8410,8410,0
|
|
20230704,122700,209834800,8410,8410,8410,8410,0
|
|
20230704,122600,209834800,8410,8410,8410,8410,199
|
|
20230704,122500,208161210,8400,8400,8400,8400,0
|
|
20230704,122400,208161210,8400,8400,8400,8400,0
|
|
20230704,122300,208161210,8400,8400,8400,8400,81
|
|
20230704,122200,207480810,8400,8400,8400,8400,0
|
|
20230704,122100,207480810,8400,8400,8400,8400,0
|
|
20230704,122000,207480810,8400,8400,8400,8400,57
|
|
20230704,121900,207002010,8400,8410,8410,8400,350
|
|
20230704,121800,204058580,8410,8410,8410,8410,0
|
|
20230704,121700,204058580,8410,8410,8410,8410,0
|
|
20230704,121600,204058580,8410,8430,8430,8410,211
|
|
20230704,121500,202282850,8410,8410,8410,8410,0
|
|
20230704,121400,202282850,8410,8410,8410,8410,0
|
|
20230704,121300,202282850,8410,8410,8410,8410,0
|
|
20230704,121200,202282850,8410,8430,8430,8410,27
|
|
20230704,121100,202055580,8430,8430,8430,8430,0
|
|
20230704,121000,202055580,8430,8430,8430,8430,0
|
|
20230704,120900,202055580,8430,8430,8430,8430,0
|
|
20230704,120800,202055580,8430,8430,8430,8430,0
|
|
20230704,120700,202055580,8430,8430,8430,8430,0
|
|
20230704,120600,202055580,8430,8430,8430,8430,0
|
|
20230704,120500,202055580,8430,8430,8430,8430,0
|
|
20230704,120400,202055580,8430,8430,8430,8430,0
|
|
20230704,120300,202055580,8430,8430,8430,8430,0
|
|
20230704,120200,202055580,8430,8430,8430,8430,0
|
|
20230704,120100,202055580,8430,8430,8430,8430,0
|
|
20230704,120000,202055580,8430,8430,8430,8430,2
|
|
20230704,115900,202038720,8430,8430,8430,8430,0
|
|
20230704,115800,202038720,8430,8430,8430,8430,0
|
|
20230704,115700,202038720,8430,8430,8430,8430,488
|
|
20230704,115600,197924880,8400,8400,8400,8400,0
|
|
20230704,115500,197924880,8400,8400,8400,8400,1
|
|
20230704,115400,197916480,8410,8410,8410,8410,2
|
|
20230704,115300,197899660,8410,8410,8410,8410,178
|
|
20230704,115200,196402680,8410,8410,8410,8410,0
|
|
20230704,115100,196402680,8410,8410,8410,8410,40
|
|
20230704,115000,196066280,8410,8410,8410,8410,90
|
|
20230704,114900,195309380,8430,8430,8430,8430,1
|
|
20230704,114800,195300950,8430,8430,8430,8430,0
|
|
20230704,114700,195300950,8430,8430,8430,8430,0
|
|
20230704,114600,195300950,8430,8410,8430,8410,261
|
|
20230704,114500,193105500,8410,8410,8410,8410,0
|
|
20230704,114400,193105500,8410,8410,8410,8410,0
|
|
20230704,114300,193105500,8410,8410,8410,8410,2
|
|
20230704,114200,193088680,8410,8410,8410,8410,0
|
|
20230704,114100,193088680,8410,8410,8410,8410,239
|
|
20230704,114000,191078690,8410,8410,8410,8410,0
|
|
20230704,113900,191078690,8410,8410,8410,8410,10
|
|
20230704,113800,190994590,8410,8410,8410,8410,60
|
|
20230704,113700,190489990,8420,8420,8420,8420,0
|
|
20230704,113600,190489990,8420,8420,8420,8420,4
|
|
20230704,113500,190456310,8410,8410,8410,8410,1
|
|
20230704,113400,190447900,8430,8430,8430,8430,8
|
|
20230704,113300,190380460,8430,8430,8430,8430,3
|
|
20230704,113200,190355170,8430,8430,8430,8430,59
|
|
20230704,113100,189857800,8430,8430,8430,8410,22
|
|
20230704,113000,189672740,8410,8410,8410,8410,0
|
|
20230704,112900,189672740,8410,8410,8410,8410,0
|
|
20230704,112800,189672740,8410,8410,8410,8410,2
|
|
20230704,112700,189655920,8410,8410,8410,8410,0
|
|
20230704,112600,189655920,8410,8410,8410,8410,0
|
|
20230704,112500,189655920,8410,8410,8410,8410,856
|
|
20230704,112400,182456960,8410,8410,8410,8410,0
|
|
20230704,112300,182456960,8410,8410,8410,8410,0
|
|
20230704,112200,182456960,8410,8410,8410,8410,25
|
|
20230704,112100,182246710,8410,8410,8410,8410,0
|
|
20230704,112000,182246710,8410,8420,8420,8410,67
|
|
20230704,111900,181683220,8440,8440,8440,8440,0
|
|
20230704,111800,181683220,8440,8440,8440,8440,94
|
|
20230704,111700,180889860,8450,8450,8450,8450,0
|
|
20230704,111600,180889860,8450,8450,8450,8450,2
|
|
20230704,111500,180872960,8450,8450,8450,8450,0
|
|
20230704,111400,180872960,8450,8420,8450,8420,197
|
|
20230704,111300,179214190,8430,8430,8430,8420,320
|
|
20230704,111200,176518810,8430,8430,8430,8430,95
|
|
20230704,111100,175717960,8430,8440,8440,8430,528
|
|
20230704,111000,171264750,8450,8440,8450,8440,96
|
|
20230704,110900,170454050,8440,8440,8440,8440,250
|
|
20230704,110800,168344050,8440,8440,8440,8440,0
|
|
20230704,110700,168344050,8440,8450,8450,8440,44
|
|
20230704,110600,167972400,8450,8450,8450,8450,2
|
|
20230704,110500,167955500,8460,8460,8460,8460,0
|
|
20230704,110400,167955500,8460,8460,8460,8460,0
|
|
20230704,110300,167955500,8460,8460,8460,8460,1
|
|
20230704,110200,167947040,8470,8470,8470,8470,0
|
|
20230704,110100,167947040,8470,8470,8470,8470,0
|
|
20230704,110000,167947040,8470,8470,8470,8470,0
|
|
20230704,105900,167947040,8470,8470,8470,8470,0
|
|
20230704,105800,167947040,8470,8470,8470,8470,0
|
|
20230704,105700,167947040,8470,8470,8470,8470,13
|
|
20230704,105600,167836930,8470,8470,8470,8470,150
|
|
20230704,105500,166566430,8470,8460,8470,8460,5
|
|
20230704,105400,166524120,8450,8450,8450,8450,0
|
|
20230704,105300,166524120,8450,8450,8450,8450,23
|
|
20230704,105200,166329770,8450,8450,8450,8450,2
|
|
20230704,105100,166312870,8450,8460,8460,8450,1050
|
|
20230704,105000,157438870,8450,8450,8450,8450,70
|
|
20230704,104900,156847370,8450,8450,8450,8450,2
|
|
20230704,104800,156830470,8460,8460,8460,8460,0
|
|
20230704,104700,156830470,8460,8460,8460,8460,20
|
|
20230704,104600,156661270,8460,8460,8460,8460,5
|
|
20230704,104500,156618970,8460,8460,8460,8460,21
|
|
20230704,104400,156441310,8460,8460,8460,8460,84
|
|
20230704,104300,155730670,8460,8460,8460,8460,0
|
|
20230704,104200,155730670,8460,8460,8460,8460,0
|
|
20230704,104100,155730670,8460,8460,8460,8460,0
|
|
20230704,104000,155730670,8460,8460,8460,8460,0
|
|
20230704,103900,155730670,8460,8460,8460,8460,84
|
|
20230704,103800,155020030,8460,8460,8460,8460,33
|
|
20230704,103700,154740850,8460,8460,8460,8460,17
|
|
20230704,103600,154597030,8460,8460,8460,8460,33
|
|
20230704,103500,154317850,8460,8460,8460,8460,108
|
|
20230704,103400,153404170,8460,8460,8460,8460,25
|
|
20230704,103300,153192670,8460,8450,8460,8450,55
|
|
20230704,103200,152727470,8460,8460,8460,8460,0
|
|
20230704,103100,152727470,8460,8450,8460,8450,1073
|
|
20230704,103000,143650620,8450,8460,8460,8450,101
|
|
20230704,102900,142797060,8460,8470,8470,8460,1215
|
|
20230704,102800,132517890,8490,8490,8490,8490,9
|
|
20230704,102700,132441480,8500,8500,8500,8500,17
|
|
20230704,102600,132296980,8500,8490,8500,8490,125
|
|
20230704,102500,131235490,8480,8430,8480,8430,1641
|
|
20230704,102400,117364960,8420,8400,8420,8400,269
|
|
20230704,102300,115102250,8380,8380,8380,8380,80
|
|
20230704,102200,114431850,8380,8400,8400,8380,2130
|
|
20230704,102100,96546310,8400,8400,8400,8400,0
|
|
20230704,102000,96546310,8400,8400,8400,8400,197
|
|
20230704,101900,94891510,8400,8410,8410,8400,352
|
|
20230704,101800,91932930,8410,8410,8410,8410,246
|
|
20230704,101700,89864070,8410,8410,8410,8410,48
|
|
20230704,101600,89460390,8430,8430,8430,8430,8
|
|
20230704,101500,89392950,8410,8410,8410,8410,0
|
|
20230704,101400,89392950,8410,8410,8410,8410,0
|
|
20230704,101300,89392950,8410,8420,8420,8410,49
|
|
20230704,101200,88980850,8410,8410,8410,8410,73
|
|
20230704,101100,88366920,8410,8410,8410,8410,337
|
|
20230704,101000,85532750,8440,8440,8440,8440,10
|
|
20230704,100900,85448350,8440,8440,8440,8440,0
|
|
20230704,100800,85448350,8440,8440,8440,8440,1
|
|
20230704,100700,85439910,8400,8410,8410,8400,406
|
|
20230704,100600,82027160,8410,8410,8410,8410,0
|
|
20230704,100500,82027160,8410,8410,8410,8410,255
|
|
20230704,100400,79882610,8420,8420,8420,8420,0
|
|
20230704,100300,79882610,8420,8420,8420,8420,0
|
|
20230704,100200,79882610,8420,8420,8420,8420,50
|
|
20230704,100100,79461610,8440,8440,8440,8440,15
|
|
20230704,100000,79335010,8440,8430,8440,8420,1389
|
|
20230704,095900,67634930,8440,8440,8440,8440,6
|
|
20230704,095800,67584290,8430,8430,8430,8430,75
|
|
20230704,095700,66952040,8430,8430,8430,8430,100
|
|
20230704,095600,66109040,8430,8430,8430,8430,420
|
|
20230704,095500,62568440,8430,8430,8430,8430,133
|
|
20230704,095400,61447250,8430,8430,8430,8430,8
|
|
20230704,095300,61379810,8420,8420,8420,8420,225
|
|
20230704,095200,59485310,8420,8420,8420,8420,0
|
|
20230704,095100,59485310,8420,8420,8420,8420,53
|
|
20230704,095000,59039050,8430,8430,8430,8430,0
|
|
20230704,094900,59039050,8430,8430,8430,8420,50
|
|
20230704,094800,58617650,8430,8430,8430,8430,81
|
|
20230704,094700,57934820,8430,8450,8450,8430,22
|
|
20230704,094600,57749320,8440,8440,8440,8440,70
|
|
20230704,094500,57158520,8440,8420,8440,8420,764
|
|
20230704,094400,50725600,8420,8420,8420,8420,1
|
|
20230704,094300,50717180,8410,8410,8410,8410,0
|
|
20230704,094200,50717180,8410,8410,8410,8410,63
|
|
20230704,094100,50187350,8410,8410,8410,8410,0
|
|
20230704,094000,50187350,8410,8410,8410,8410,5
|
|
20230704,093900,50145300,8410,8410,8410,8410,50
|
|
20230704,093800,49724800,8420,8420,8420,8420,1
|
|
20230704,093700,49716380,8420,8440,8440,8420,298
|
|
20230704,093600,47207200,8440,8440,8440,8440,2
|
|
20230704,093500,47190320,8410,8410,8410,8410,56
|
|
20230704,093400,46719360,8440,8390,8440,8390,180
|
|
20230704,093300,45209060,8380,8400,8400,8380,1000
|
|
20230704,093200,36826810,8400,8400,8400,8400,0
|
|
20230704,093100,36826810,8400,8450,8450,8400,10
|
|
20230704,093000,36742560,8450,8450,8450,8450,0
|
|
20230704,092900,36742560,8450,8450,8450,8450,1
|
|
20230704,092800,36734110,8460,8420,8460,8420,13
|
|
20230704,092700,36624610,8420,8400,8420,8400,107
|
|
20230704,092600,35725570,8380,8380,8380,8380,942
|
|
20230704,092500,27831610,8380,8390,8390,8380,191
|
|
20230704,092400,26229130,8400,8410,8410,8400,328
|
|
20230704,092300,23472870,8420,8420,8420,8420,10
|
|
20230704,092200,23388670,8420,8420,8420,8420,150
|
|
20230704,092100,22125670,8420,8420,8420,8420,0
|
|
20230704,092000,22125670,8420,8420,8420,8420,0
|
|
20230704,091900,22125670,8420,8420,8420,8420,0
|
|
20230704,091800,22125670,8420,8420,8420,8420,700
|
|
20230704,091700,16231670,8420,8420,8420,8420,0
|
|
20230704,091600,16231670,8420,8430,8430,8420,563
|
|
20230704,091500,11490090,8430,8430,8430,8430,6
|
|
20230704,091400,11439510,8430,8430,8430,8430,300
|
|
20230704,091300,8910510,8430,8430,8430,8430,0
|
|
20230704,091200,8910510,8430,8430,8430,8430,15
|
|
20230704,091100,8784060,8430,8430,8430,8430,0
|
|
20230704,091000,8784060,8430,8440,8440,8430,479
|
|
20230704,090900,4744060,8470,8470,8470,8470,3
|
|
20230704,090800,4718650,8470,8470,8470,8470,15
|
|
20230704,090700,4591600,8480,8480,8480,8480,100
|
|
20230704,090600,3743600,8480,8480,8480,8480,149
|
|
20230704,090500,2480080,8470,8470,8470,8470,51
|
|
20230704,090400,2048110,8470,8470,8470,8470,201
|
|
20230704,090300,345640,8440,8440,8440,8440,1
|
|
20230704,090200,337200,8430,8430,8430,8430,0
|
|
20230704,090100,337200,8430,8430,8430,8430,0
|
|
20230704,090000,337200,8430,8430,8430,8430,40
|