650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194700,585015300,8630,8630,8630,8630,526
|
|
20230704,194600,585015300,8630,8630,8630,8630,0
|
|
20230704,194500,585015300,8630,8630,8630,8630,0
|
|
20230704,194400,585015300,8630,8630,8630,8630,0
|
|
20230704,194300,585015300,8630,8630,8630,8630,0
|
|
20230704,194200,585015300,8630,8630,8630,8630,0
|
|
20230704,194100,585015300,8630,8630,8630,8630,0
|
|
20230704,194000,585015300,8630,8630,8630,8630,0
|
|
20230704,193900,585015300,8630,8630,8630,8630,0
|
|
20230704,193800,585015300,8630,8630,8630,8630,0
|
|
20230704,193700,585015300,8630,8630,8630,8630,0
|
|
20230704,193600,585015300,8630,8630,8630,8630,0
|
|
20230704,193500,585015300,8630,8630,8630,8630,0
|
|
20230704,193400,585015300,8630,8630,8630,8630,0
|
|
20230704,193300,585015300,8630,8630,8630,8630,0
|
|
20230704,193200,585015300,8630,8630,8630,8630,0
|
|
20230704,193100,585015300,8630,8630,8630,8630,0
|
|
20230704,193000,585015300,8630,8630,8630,8630,0
|
|
20230704,192900,585015300,8630,8630,8630,8630,0
|
|
20230704,192800,585015300,8630,8630,8630,8630,0
|
|
20230704,192700,585015300,8630,8630,8630,8630,0
|
|
20230704,192600,585015300,8630,8630,8630,8630,0
|
|
20230704,192500,585015300,8630,8630,8630,8630,0
|
|
20230704,192400,585015300,8630,8630,8630,8630,0
|
|
20230704,192300,585015300,8630,8630,8630,8630,0
|
|
20230704,192200,585015300,8630,8630,8630,8630,0
|
|
20230704,192100,585015300,8630,8630,8630,8630,0
|
|
20230704,192000,585015300,8630,8630,8630,8630,0
|
|
20230704,191900,585015300,8630,8630,8630,8630,0
|
|
20230704,191800,585015300,8630,8630,8630,8630,0
|
|
20230704,191700,585015300,8630,8630,8630,8630,526
|
|
20230704,191600,585015300,8630,8630,8630,8630,0
|
|
20230704,191500,585015300,8630,8630,8630,8630,0
|
|
20230704,191400,585015300,8630,8630,8630,8630,0
|
|
20230704,191300,585015300,8630,8630,8630,8630,0
|
|
20230704,191200,585015300,8630,8630,8630,8630,0
|
|
20230704,191100,585015300,8630,8630,8630,8630,0
|
|
20230704,191000,585015300,8630,8630,8630,8630,0
|
|
20230704,190900,585015300,8630,8630,8630,8630,0
|
|
20230704,190800,585015300,8630,8630,8630,8630,0
|
|
20230704,190700,585015300,8630,8630,8630,8630,0
|
|
20230704,190600,585015300,8630,8630,8630,8630,0
|
|
20230704,190500,585015300,8630,8630,8630,8630,0
|
|
20230704,190400,585015300,8630,8630,8630,8630,0
|
|
20230704,190300,585015300,8630,8630,8630,8630,0
|
|
20230704,190200,585015300,8630,8630,8630,8630,0
|
|
20230704,190100,585015300,8630,8630,8630,8630,0
|
|
20230704,190000,585015300,8630,8630,8630,8630,0
|
|
20230704,185900,585015300,8630,8630,8630,8630,0
|
|
20230704,185800,585015300,8630,8630,8630,8630,0
|
|
20230704,185700,585015300,8630,8630,8630,8630,0
|
|
20230704,185600,585015300,8630,8630,8630,8630,0
|
|
20230704,185500,585015300,8630,8630,8630,8630,0
|
|
20230704,185400,585015300,8630,8630,8630,8630,0
|
|
20230704,185300,585015300,8630,8630,8630,8630,0
|
|
20230704,185200,585015300,8630,8630,8630,8630,0
|
|
20230704,185100,585015300,8630,8630,8630,8630,0
|
|
20230704,185000,585015300,8630,8630,8630,8630,0
|
|
20230704,184900,585015300,8630,8630,8630,8630,0
|
|
20230704,184800,585015300,8630,8630,8630,8630,0
|
|
20230704,184700,585015300,8630,8630,8630,8630,526
|
|
20230704,184600,585015300,8630,8630,8630,8630,0
|
|
20230704,184500,585015300,8630,8630,8630,8630,0
|
|
20230704,184400,585015300,8630,8630,8630,8630,0
|
|
20230704,184300,585015300,8630,8630,8630,8630,0
|
|
20230704,184200,585015300,8630,8630,8630,8630,0
|
|
20230704,184100,585015300,8630,8630,8630,8630,0
|
|
20230704,184000,585015300,8630,8630,8630,8630,0
|
|
20230704,183900,585015300,8630,8630,8630,8630,0
|
|
20230704,183800,585015300,8630,8630,8630,8630,0
|
|
20230704,183700,585015300,8630,8630,8630,8630,0
|
|
20230704,183600,585015300,8630,8630,8630,8630,0
|
|
20230704,183500,585015300,8630,8630,8630,8630,0
|
|
20230704,183400,585015300,8630,8630,8630,8630,0
|
|
20230704,183300,585015300,8630,8630,8630,8630,0
|
|
20230704,183200,585015300,8630,8630,8630,8630,0
|
|
20230704,183100,585015300,8630,8630,8630,8630,0
|
|
20230704,183000,585015300,8630,8630,8630,8630,0
|
|
20230704,182900,585015300,8630,8630,8630,8630,0
|
|
20230704,182800,585015300,8630,8630,8630,8630,0
|
|
20230704,182700,585015300,8630,8630,8630,8630,0
|
|
20230704,182600,585015300,8630,8630,8630,8630,0
|
|
20230704,182500,585015300,8630,8630,8630,8630,0
|
|
20230704,182400,585015300,8630,8630,8630,8630,0
|
|
20230704,182300,585015300,8630,8630,8630,8630,0
|
|
20230704,182200,585015300,8630,8630,8630,8630,0
|
|
20230704,182100,585015300,8630,8630,8630,8630,0
|
|
20230704,182000,585015300,8630,8630,8630,8630,0
|
|
20230704,181900,585015300,8630,8630,8630,8630,0
|
|
20230704,181800,585015300,8630,8630,8630,8630,0
|
|
20230704,181700,585015300,8630,8630,8630,8630,526
|
|
20230704,181600,585015300,8630,8630,8630,8630,0
|
|
20230704,181500,585015300,8630,8630,8630,8630,0
|
|
20230704,181400,585015300,8630,8630,8630,8630,0
|
|
20230704,181300,585015300,8630,8630,8630,8630,0
|
|
20230704,181200,585015300,8630,8630,8630,8630,0
|
|
20230704,181100,585015300,8630,8630,8630,8630,0
|
|
20230704,181000,585015300,8630,8630,8630,8630,0
|
|
20230704,180900,585015300,8630,8630,8630,8630,0
|
|
20230704,180800,585015300,8630,8630,8630,8630,0
|
|
20230704,180700,585015300,8630,8630,8630,8630,0
|
|
20230704,180600,585015300,8630,8630,8630,8630,0
|
|
20230704,180500,585015300,8630,8630,8630,8630,0
|
|
20230704,180400,585015300,8630,8630,8630,8630,0
|
|
20230704,180300,585015300,8630,8630,8630,8630,0
|
|
20230704,180200,585015300,8630,8630,8630,8630,0
|
|
20230704,180100,585015300,8630,8630,8630,8630,0
|
|
20230704,180000,585015300,8630,8630,8630,8630,0
|
|
20230704,175900,585015300,8630,8630,8630,8630,0
|
|
20230704,175800,585015300,8630,8630,8630,8630,0
|
|
20230704,175700,585015300,8630,8630,8630,8630,0
|
|
20230704,175600,585015300,8630,8630,8630,8630,0
|
|
20230704,175500,585015300,8630,8630,8630,8630,0
|
|
20230704,175400,585015300,8630,8630,8630,8630,0
|
|
20230704,175300,585015300,8630,8630,8630,8630,0
|
|
20230704,175200,585015300,8630,8630,8630,8630,0
|
|
20230704,175100,585015300,8630,8630,8630,8630,0
|
|
20230704,175000,585015300,8630,8630,8630,8630,0
|
|
20230704,174900,585015300,8630,8630,8630,8630,0
|
|
20230704,174800,585015300,8630,8630,8630,8630,0
|
|
20230704,174700,585015300,8630,8630,8630,8630,526
|
|
20230704,174600,585015300,8630,8630,8630,8630,0
|
|
20230704,174500,585015300,8630,8630,8630,8630,0
|
|
20230704,174400,585015300,8630,8630,8630,8630,0
|
|
20230704,174300,585015300,8630,8630,8630,8630,0
|
|
20230704,174200,585015300,8630,8630,8630,8630,0
|
|
20230704,174100,585015300,8630,8630,8630,8630,0
|
|
20230704,174000,585015300,8630,8630,8630,8630,0
|
|
20230704,173900,585015300,8630,8630,8630,8630,0
|
|
20230704,173800,585015300,8630,8630,8630,8630,0
|
|
20230704,173700,585015300,8630,8630,8630,8630,0
|
|
20230704,173600,585015300,8630,8630,8630,8630,0
|
|
20230704,173500,585015300,8630,8630,8630,8630,0
|
|
20230704,173400,585015300,8630,8630,8630,8630,0
|
|
20230704,173300,585015300,8630,8630,8630,8630,0
|
|
20230704,173200,585015300,8630,8630,8630,8630,0
|
|
20230704,173100,585015300,8630,8630,8630,8630,0
|
|
20230704,173000,585015300,8630,8630,8630,8630,0
|
|
20230704,172900,585015300,8630,8630,8630,8630,0
|
|
20230704,172800,585015300,8630,8630,8630,8630,0
|
|
20230704,172700,585015300,8630,8630,8630,8630,0
|
|
20230704,172600,585015300,8630,8630,8630,8630,0
|
|
20230704,172500,585015300,8630,8630,8630,8630,0
|
|
20230704,172400,585015300,8630,8630,8630,8630,0
|
|
20230704,172300,585015300,8630,8630,8630,8630,0
|
|
20230704,172200,585015300,8630,8630,8630,8630,0
|
|
20230704,172100,585015300,8630,8630,8630,8630,0
|
|
20230704,172000,585015300,8630,8630,8630,8630,0
|
|
20230704,171900,585015300,8630,8630,8630,8630,0
|
|
20230704,171800,585015300,8630,8630,8630,8630,0
|
|
20230704,171700,585015300,8630,8630,8630,8630,526
|
|
20230704,171600,585015300,8630,8630,8630,8630,0
|
|
20230704,171500,585015300,8630,8630,8630,8630,0
|
|
20230704,171400,585015300,8630,8630,8630,8630,0
|
|
20230704,171300,585015300,8630,8630,8630,8630,0
|
|
20230704,171200,585015300,8630,8630,8630,8630,0
|
|
20230704,171100,585015300,8630,8630,8630,8630,0
|
|
20230704,171000,585015300,8630,8630,8630,8630,0
|
|
20230704,170900,585015300,8630,8630,8630,8630,0
|
|
20230704,170800,585015300,8630,8630,8630,8630,0
|
|
20230704,170700,585015300,8630,8630,8630,8630,0
|
|
20230704,170600,585015300,8630,8630,8630,8630,0
|
|
20230704,170500,585015300,8630,8630,8630,8630,0
|
|
20230704,170400,585015300,8630,8630,8630,8630,0
|
|
20230704,170300,585015300,8630,8630,8630,8630,0
|
|
20230704,170200,585015300,8630,8630,8630,8630,0
|
|
20230704,170100,585015300,8630,8630,8630,8630,0
|
|
20230704,170000,585015300,8630,8630,8630,8630,0
|
|
20230704,165900,585015300,8630,8630,8630,8630,0
|
|
20230704,165800,585015300,8630,8630,8630,8630,0
|
|
20230704,165700,585015300,8630,8630,8630,8630,0
|
|
20230704,165600,585015300,8630,8630,8630,8630,0
|
|
20230704,165500,585015300,8630,8630,8630,8630,0
|
|
20230704,165400,585015300,8630,8630,8630,8630,0
|
|
20230704,165300,585015300,8630,8630,8630,8630,0
|
|
20230704,165200,585015300,8630,8630,8630,8630,0
|
|
20230704,165100,585015300,8630,8630,8630,8630,0
|
|
20230704,165000,585015300,8630,8630,8630,8630,0
|
|
20230704,164900,585015300,8630,8630,8630,8630,0
|
|
20230704,164800,585015300,8630,8630,8630,8630,0
|
|
20230704,164700,585015300,8630,8630,8630,8630,526
|
|
20230704,164600,585015300,8630,8630,8630,8630,0
|
|
20230704,164500,585015300,8630,8630,8630,8630,0
|
|
20230704,164400,585015300,8630,8630,8630,8630,0
|
|
20230704,164300,585015300,8630,8630,8630,8630,0
|
|
20230704,164200,585015300,8630,8630,8630,8630,0
|
|
20230704,164100,585015300,8630,8630,8630,8630,0
|
|
20230704,164000,585015300,8630,8630,8630,8630,0
|
|
20230704,163900,585015300,8630,8630,8630,8630,0
|
|
20230704,163800,585015300,8630,8630,8630,8630,0
|
|
20230704,163700,585015300,8630,8630,8630,8630,0
|
|
20230704,163600,585015300,8630,8630,8630,8630,0
|
|
20230704,163500,585015300,8630,8630,8630,8630,0
|
|
20230704,163400,585015300,8630,8630,8630,8630,0
|
|
20230704,163300,585015300,8630,8630,8630,8630,0
|
|
20230704,163200,585015300,8630,8630,8630,8630,0
|
|
20230704,163100,585015300,8630,8630,8630,8630,0
|
|
20230704,163000,585015300,8630,8630,8630,8630,0
|
|
20230704,162900,585015300,8630,8630,8630,8630,0
|
|
20230704,162800,585015300,8630,8630,8630,8630,0
|
|
20230704,162700,585015300,8630,8630,8630,8630,0
|
|
20230704,162600,585015300,8630,8630,8630,8630,0
|
|
20230704,162500,585015300,8630,8630,8630,8630,0
|
|
20230704,162400,585015300,8630,8630,8630,8630,0
|
|
20230704,162300,585015300,8630,8630,8630,8630,0
|
|
20230704,162200,585015300,8630,8630,8630,8630,0
|
|
20230704,162100,585015300,8630,8630,8630,8630,0
|
|
20230704,162000,585015300,8630,8630,8630,8630,0
|
|
20230704,161900,585015300,8630,8630,8630,8630,0
|
|
20230704,161800,585015300,8630,8630,8630,8630,0
|
|
20230704,161700,585015300,8630,8630,8630,8630,526
|
|
20230704,161600,585015300,8630,8630,8630,8630,0
|
|
20230704,161500,585015300,8630,8630,8630,8630,0
|
|
20230704,161400,585015300,8630,8630,8630,8630,0
|
|
20230704,161300,585015300,8630,8630,8630,8630,0
|
|
20230704,161200,585015300,8630,8630,8630,8630,0
|
|
20230704,161100,585015300,8630,8630,8630,8630,0
|
|
20230704,161000,585015300,8630,8630,8630,8630,0
|
|
20230704,160900,585015300,8630,8630,8630,8630,0
|
|
20230704,160800,585015300,8630,8630,8630,8630,0
|
|
20230704,160700,585015300,8630,8630,8630,8630,0
|
|
20230704,160600,585015300,8630,8630,8630,8630,0
|
|
20230704,160500,585015300,8630,8630,8630,8630,0
|
|
20230704,160400,585015300,8630,8630,8630,8630,0
|
|
20230704,160300,585015300,8630,8630,8630,8630,0
|
|
20230704,160200,585015300,8630,8630,8630,8630,0
|
|
20230704,160100,585015300,8630,8630,8630,8630,0
|
|
20230704,160000,585015300,8630,8630,8630,8630,0
|
|
20230704,155900,585015300,8630,8630,8630,8630,0
|
|
20230704,155800,585015300,8630,8630,8630,8630,0
|
|
20230704,155700,585015300,8630,8630,8630,8630,0
|
|
20230704,155600,585015300,8630,8630,8630,8630,0
|
|
20230704,155500,585015300,8630,8630,8630,8630,0
|
|
20230704,155400,585015300,8630,8630,8630,8630,0
|
|
20230704,155300,585015300,8630,8630,8630,8630,0
|
|
20230704,155200,585015300,8630,8630,8630,8630,0
|
|
20230704,155100,585015300,8630,8630,8630,8630,0
|
|
20230704,155000,585015300,8630,8630,8630,8630,0
|
|
20230704,154900,585015300,8630,8630,8630,8630,0
|
|
20230704,154800,585015300,8630,8630,8630,8630,0
|
|
20230704,154700,585015300,8630,8630,8630,8630,526
|
|
20230704,154600,585015300,8630,8630,8630,8630,0
|
|
20230704,154500,585015300,8630,8630,8630,8630,0
|
|
20230704,154400,585015300,8630,8630,8630,8630,0
|
|
20230704,154300,585015300,8630,8630,8630,8630,0
|
|
20230704,154200,585015300,8630,8630,8630,8630,0
|
|
20230704,154100,585015300,8630,8630,8630,8630,0
|
|
20230704,154000,585015300,8630,8630,8630,8630,0
|
|
20230704,153900,585015300,8630,8630,8630,8630,0
|
|
20230704,153800,585015300,8630,8630,8630,8630,0
|
|
20230704,153700,585015300,8630,8630,8630,8630,0
|
|
20230704,153600,585015300,8630,8630,8630,8630,0
|
|
20230704,153500,585015300,8630,8630,8630,8630,0
|
|
20230704,153400,585015300,8630,8630,8630,8630,0
|
|
20230704,153300,585015300,8630,8630,8630,8630,0
|
|
20230704,153200,585015300,8630,8630,8630,8630,0
|
|
20230704,153100,585015300,8630,8630,8630,8630,0
|
|
20230704,153000,585015300,8630,8630,8630,8630,526
|
|
20230704,152900,580475920,8610,8610,8610,8610,0
|
|
20230704,152800,580475920,8610,8610,8610,8610,0
|
|
20230704,152700,580475920,8610,8610,8610,8610,0
|
|
20230704,152600,580475920,8610,8610,8610,8610,0
|
|
20230704,152500,580475920,8610,8610,8610,8610,0
|
|
20230704,152400,580475920,8610,8610,8610,8610,0
|
|
20230704,152300,580475920,8610,8610,8610,8610,0
|
|
20230704,152200,580475920,8610,8610,8610,8610,0
|
|
20230704,152100,580475920,8610,8610,8610,8610,0
|
|
20230704,152000,580475920,8610,8610,8610,8610,0
|
|
20230704,151900,580475920,8610,8610,8610,8610,126
|
|
20230704,151800,579391060,8610,8580,8610,8580,440
|
|
20230704,151700,575603000,8580,8580,8580,8580,60
|
|
20230704,151600,575088200,8570,8570,8570,8570,0
|
|
20230704,151500,575088200,8570,8570,8570,8570,39
|
|
20230704,151400,574753970,8570,8570,8570,8570,80
|
|
20230704,151300,574068370,8580,8580,8580,8580,0
|
|
20230704,151200,574068370,8580,8580,8580,8580,26
|
|
20230704,151100,573845290,8590,8590,8590,8590,0
|
|
20230704,151000,573845290,8590,8590,8590,8590,20
|
|
20230704,150900,573673490,8570,8570,8570,8570,26
|
|
20230704,150800,573450670,8570,8570,8570,8570,110
|
|
20230704,150700,572507970,8570,8570,8570,8570,0
|
|
20230704,150600,572507970,8570,8590,8590,8570,182
|
|
20230704,150500,570947190,8590,8590,8590,8590,295
|
|
20230704,150400,568413140,8580,8560,8580,8560,377
|
|
20230704,150300,565178880,8560,8590,8590,8560,31
|
|
20230704,150200,564913490,8600,8600,8600,8600,5
|
|
20230704,150100,564870490,8600,8600,8600,8600,0
|
|
20230704,150000,564870490,8600,8600,8600,8600,5
|
|
20230704,145900,564827490,8570,8570,8570,8570,0
|
|
20230704,145800,564827490,8570,8570,8570,8570,67
|
|
20230704,145700,564253300,8570,8570,8570,8570,0
|
|
20230704,145600,564253300,8570,8570,8570,8570,274
|
|
20230704,145500,561905120,8570,8570,8570,8570,1
|
|
20230704,145400,561896550,8570,8570,8570,8570,0
|
|
20230704,145300,561896550,8570,8570,8570,8570,0
|
|
20230704,145200,561896550,8570,8570,8570,8570,0
|
|
20230704,145100,561896550,8570,8570,8570,8570,25
|
|
20230704,145000,561682300,8570,8570,8570,8570,0
|
|
20230704,144900,561682300,8570,8570,8570,8570,0
|
|
20230704,144800,561682300,8570,8570,8570,8570,5
|
|
20230704,144700,561639450,8570,8570,8570,8570,0
|
|
20230704,144600,561639450,8570,8570,8570,8570,72
|
|
20230704,144500,561022410,8570,8570,8570,8570,412
|
|
20230704,144400,557491570,8580,8580,8580,8580,10
|
|
20230704,144300,557405770,8580,8580,8580,8580,1
|
|
20230704,144200,557397190,8580,8600,8600,8580,87
|
|
20230704,144100,556650630,8610,8610,8610,8610,0
|
|
20230704,144000,556650630,8610,8610,8610,8610,0
|
|
20230704,143900,556650630,8610,8590,8610,8590,201
|
|
20230704,143800,554921090,8590,8590,8590,8590,1
|
|
20230704,143700,554912500,8550,8550,8550,8550,0
|
|
20230704,143600,554912500,8550,8570,8570,8550,800
|
|
20230704,143500,548068580,8580,8580,8580,8580,148
|
|
20230704,143400,546798740,8580,8580,8580,8580,0
|
|
20230704,143300,546798740,8580,8580,8580,8580,2
|
|
20230704,143200,546781580,8580,8580,8580,8580,0
|
|
20230704,143100,546781580,8580,8580,8580,8580,6
|
|
20230704,143000,546730100,8580,8580,8580,8580,0
|
|
20230704,142900,546730100,8580,8580,8580,8580,10
|
|
20230704,142800,546644300,8580,8580,8580,8580,231
|
|
20230704,142700,544662320,8580,8580,8580,8580,0
|
|
20230704,142600,544662320,8580,8580,8580,8580,0
|
|
20230704,142500,544662320,8580,8580,8580,8580,1
|
|
20230704,142400,544653740,8590,8590,8590,8590,0
|
|
20230704,142300,544653740,8590,8590,8590,8590,0
|
|
20230704,142200,544653740,8590,8590,8590,8590,0
|
|
20230704,142100,544653740,8590,8590,8590,8590,0
|
|
20230704,142000,544653740,8590,8590,8590,8590,0
|
|
20230704,141900,544653740,8590,8590,8590,8590,0
|
|
20230704,141800,544653740,8590,8590,8590,8590,60
|
|
20230704,141700,544138340,8590,8590,8590,8590,0
|
|
20230704,141600,544138340,8590,8590,8590,8590,0
|
|
20230704,141500,544138340,8590,8590,8590,8590,5
|
|
20230704,141400,544095390,8570,8570,8570,8570,20
|
|
20230704,141300,543923990,8570,8570,8570,8570,0
|
|
20230704,141200,543923990,8570,8570,8570,8570,0
|
|
20230704,141100,543923990,8570,8570,8570,8570,0
|
|
20230704,141000,543923990,8570,8570,8570,8570,1
|
|
20230704,140900,543915420,8570,8570,8570,8570,67
|
|
20230704,140800,543341230,8580,8580,8580,8580,133
|
|
20230704,140700,542200090,8580,8580,8580,8580,0
|
|
20230704,140600,542200090,8580,8580,8580,8580,211
|
|
20230704,140500,540389710,8580,8580,8580,8580,0
|
|
20230704,140400,540389710,8580,8580,8580,8580,0
|
|
20230704,140300,540389710,8580,8580,8580,8580,6
|
|
20230704,140200,540338230,8580,8580,8580,8580,23
|
|
20230704,140100,540140890,8580,8580,8580,8580,0
|
|
20230704,140000,540140890,8580,8580,8580,8580,0
|
|
20230704,135900,540140890,8580,8580,8580,8580,0
|
|
20230704,135800,540140890,8580,8580,8580,8580,210
|
|
20230704,135700,538339090,8580,8580,8580,8580,0
|
|
20230704,135600,538339090,8580,8580,8580,8580,0
|
|
20230704,135500,538339090,8580,8580,8580,8580,0
|
|
20230704,135400,538339090,8580,8580,8580,8580,430
|
|
20230704,135300,534649690,8590,8590,8590,8590,535
|
|
20230704,135200,530054040,8590,8590,8590,8590,123
|
|
20230704,135100,528997470,8580,8580,8580,8580,0
|
|
20230704,135000,528997470,8580,8580,8590,8580,16
|
|
20230704,134900,528860180,8580,8580,8580,8580,16
|
|
20230704,134800,528722900,8580,8580,8580,8580,1
|
|
20230704,134700,528714320,8570,8570,8570,8570,0
|
|
20230704,134600,528714320,8570,8570,8570,8570,29
|
|
20230704,134500,528465790,8570,8570,8570,8570,50
|
|
20230704,134400,528037290,8570,8570,8570,8570,0
|
|
20230704,134300,528037290,8570,8570,8570,8570,20
|
|
20230704,134200,527865890,8570,8550,8570,8550,1786
|
|
20230704,134100,512581070,8550,8550,8550,8550,1
|
|
20230704,134000,512572520,8550,8550,8550,8550,20
|
|
20230704,133900,512401520,8550,8530,8550,8530,7553
|
|
20230704,133800,447964430,8530,8530,8530,8520,170
|
|
20230704,133700,446514380,8520,8530,8540,8520,462
|
|
20230704,133600,442573820,8540,8540,8540,8540,0
|
|
20230704,133500,442573820,8540,8540,8540,8540,0
|
|
20230704,133400,442573820,8540,8540,8540,8540,0
|
|
20230704,133300,442573820,8540,8540,8540,8540,100
|
|
20230704,133200,441719820,8520,8520,8520,8520,0
|
|
20230704,133100,441719820,8520,8520,8520,8520,0
|
|
20230704,133000,441719820,8520,8530,8530,8520,883
|
|
20230704,132900,434196650,8520,8520,8520,8520,0
|
|
20230704,132800,434196650,8520,8520,8520,8520,110
|
|
20230704,132700,433259450,8520,8520,8520,8520,162
|
|
20230704,132600,431879210,8530,8530,8530,8530,0
|
|
20230704,132500,431879210,8530,8530,8530,8530,0
|
|
20230704,132400,431879210,8530,8530,8530,8530,0
|
|
20230704,132300,431879210,8530,8530,8530,8530,25
|
|
20230704,132200,431665960,8530,8530,8530,8530,191
|
|
20230704,132100,430036730,8530,8530,8530,8530,20
|
|
20230704,132000,429866130,8530,8530,8530,8530,0
|
|
20230704,131900,429866130,8530,8530,8530,8530,0
|
|
20230704,131800,429866130,8530,8530,8530,8530,0
|
|
20230704,131700,429866130,8530,8530,8530,8530,0
|
|
20230704,131600,429866130,8530,8530,8530,8530,0
|
|
20230704,131500,429866130,8530,8550,8550,8530,145
|
|
20230704,131400,428628480,8550,8550,8550,8550,100
|
|
20230704,131300,427773480,8550,8550,8550,8550,0
|
|
20230704,131200,427773480,8550,8550,8550,8550,116
|
|
20230704,131100,426781680,8530,8530,8530,8530,0
|
|
20230704,131000,426781680,8530,8550,8550,8530,215
|
|
20230704,130900,424946130,8530,8530,8530,8530,0
|
|
20230704,130800,424946130,8530,8530,8530,8530,0
|
|
20230704,130700,424946130,8530,8530,8530,8530,70
|
|
20230704,130600,424349030,8530,8530,8530,8530,20
|
|
20230704,130500,424178430,8530,8530,8530,8530,0
|
|
20230704,130400,424178430,8530,8530,8530,8530,0
|
|
20230704,130300,424178430,8530,8530,8530,8530,0
|
|
20230704,130200,424178430,8530,8540,8540,8530,1246
|
|
20230704,130100,413539150,8550,8550,8550,8550,20
|
|
20230704,130000,413368150,8550,8550,8550,8550,0
|
|
20230704,125900,413368150,8550,8550,8550,8550,5
|
|
20230704,125800,413325400,8550,8550,8550,8550,0
|
|
20230704,125700,413325400,8550,8550,8550,8550,215
|
|
20230704,125600,411487150,8540,8540,8540,8540,0
|
|
20230704,125500,411487150,8540,8540,8550,8540,252
|
|
20230704,125400,409335060,8550,8550,8550,8550,150
|
|
20230704,125300,408052560,8550,8550,8550,8550,0
|
|
20230704,125200,408052560,8550,8550,8550,8550,0
|
|
20230704,125100,408052560,8550,8550,8550,8550,0
|
|
20230704,125000,408052560,8550,8550,8550,8550,3
|
|
20230704,124900,408026910,8550,8550,8550,8550,1
|
|
20230704,124800,408018360,8550,8550,8550,8550,5
|
|
20230704,124700,407975610,8550,8550,8550,8550,10
|
|
20230704,124600,407890110,8550,8550,8550,8550,20
|
|
20230704,124500,407719110,8550,8550,8550,8550,318
|
|
20230704,124400,405000210,8550,8550,8550,8550,1
|
|
20230704,124300,404991660,8550,8550,8550,8550,0
|
|
20230704,124200,404991660,8550,8550,8550,8550,0
|
|
20230704,124100,404991660,8550,8550,8550,8550,93
|
|
20230704,124000,404196510,8550,8550,8550,8550,15
|
|
20230704,123900,404068260,8550,8550,8550,8550,0
|
|
20230704,123800,404068260,8550,8550,8550,8550,0
|
|
20230704,123700,404068260,8550,8550,8550,8550,0
|
|
20230704,123600,404068260,8550,8550,8550,8550,190
|
|
20230704,123500,402443760,8550,8550,8550,8550,2
|
|
20230704,123400,402426660,8550,8550,8550,8550,0
|
|
20230704,123300,402426660,8550,8550,8550,8550,0
|
|
20230704,123200,402426660,8550,8550,8550,8550,115
|
|
20230704,123100,401443410,8560,8560,8560,8560,0
|
|
20230704,123000,401443410,8560,8560,8560,8560,0
|
|
20230704,122900,401443410,8560,8560,8560,8560,0
|
|
20230704,122800,401443410,8560,8560,8560,8560,20
|
|
20230704,122700,401272210,8560,8560,8560,8560,0
|
|
20230704,122600,401272210,8560,8560,8560,8560,2
|
|
20230704,122500,401255090,8560,8560,8560,8560,0
|
|
20230704,122400,401255090,8560,8560,8560,8560,4
|
|
20230704,122300,401220850,8560,8550,8560,8550,35
|
|
20230704,122200,400921300,8560,8560,8560,8560,0
|
|
20230704,122100,400921300,8560,8560,8560,8560,1
|
|
20230704,122000,400912740,8550,8550,8550,8550,0
|
|
20230704,121900,400912740,8550,8550,8550,8550,0
|
|
20230704,121800,400912740,8550,8550,8550,8550,0
|
|
20230704,121700,400912740,8550,8550,8550,8550,14
|
|
20230704,121600,400793040,8550,8550,8550,8550,163
|
|
20230704,121500,399399390,8560,8560,8560,8560,0
|
|
20230704,121400,399399390,8560,8570,8570,8560,10
|
|
20230704,121300,399313740,8570,8570,8570,8570,0
|
|
20230704,121200,399313740,8570,8550,8570,8550,100
|
|
20230704,121100,398457330,8530,8530,8530,8530,0
|
|
20230704,121000,398457330,8530,8540,8540,8530,20
|
|
20230704,120900,398286720,8550,8550,8550,8550,25
|
|
20230704,120800,398072970,8560,8560,8560,8560,3
|
|
20230704,120700,398047290,8560,8560,8560,8560,1
|
|
20230704,120600,398038730,8560,8560,8560,8560,1
|
|
20230704,120500,398030170,8570,8570,8570,8570,0
|
|
20230704,120400,398030170,8570,8570,8570,8570,1
|
|
20230704,120300,398021600,8520,8520,8520,8520,0
|
|
20230704,120200,398021600,8520,8560,8560,8520,164
|
|
20230704,120100,396623620,8560,8560,8560,8560,0
|
|
20230704,120000,396623620,8560,8560,8560,8560,41
|
|
20230704,115900,396272660,8570,8570,8570,8570,0
|
|
20230704,115800,396272660,8570,8570,8570,8570,0
|
|
20230704,115700,396272660,8570,8570,8570,8570,26
|
|
20230704,115600,396049840,8570,8570,8570,8570,1
|
|
20230704,115500,396041270,8530,8530,8530,8530,1
|
|
20230704,115400,396032740,8530,8530,8530,8530,0
|
|
20230704,115300,396032740,8530,8530,8530,8530,2
|
|
20230704,115200,396015680,8530,8530,8530,8520,817
|
|
20230704,115100,389052660,8530,8530,8530,8530,1
|
|
20230704,115000,389044130,8570,8570,8570,8570,0
|
|
20230704,114900,389044130,8570,8570,8570,8570,10
|
|
20230704,114800,388958430,8570,8570,8570,8570,9
|
|
20230704,114700,388881300,8570,8570,8570,8570,0
|
|
20230704,114600,388881300,8570,8570,8570,8570,0
|
|
20230704,114500,388881300,8570,8570,8570,8570,5
|
|
20230704,114400,388838450,8570,8570,8570,8570,5
|
|
20230704,114300,388795600,8570,8570,8570,8570,9
|
|
20230704,114200,388718470,8570,8570,8570,8570,3
|
|
20230704,114100,388692760,8570,8570,8570,8570,10
|
|
20230704,114000,388607060,8520,8520,8520,8520,0
|
|
20230704,113900,388607060,8520,8550,8550,8520,1000
|
|
20230704,113800,380074160,8550,8550,8550,8550,0
|
|
20230704,113700,380074160,8550,8560,8560,8550,200
|
|
20230704,113600,378363860,8560,8560,8560,8560,0
|
|
20230704,113500,378363860,8560,8560,8560,8560,50
|
|
20230704,113400,377935860,8560,8560,8560,8560,0
|
|
20230704,113300,377935860,8560,8560,8560,8560,109
|
|
20230704,113200,377002820,8560,8560,8560,8560,0
|
|
20230704,113100,377002820,8560,8560,8560,8560,0
|
|
20230704,113000,377002820,8560,8560,8560,8560,26
|
|
20230704,112900,376780260,8560,8560,8560,8560,550
|
|
20230704,112800,372072260,8560,8560,8560,8560,50
|
|
20230704,112700,371644260,8560,8550,8560,8550,52
|
|
20230704,112600,371199150,8530,8530,8530,8530,0
|
|
20230704,112500,371199150,8530,8530,8530,8530,0
|
|
20230704,112400,371199150,8530,8530,8530,8530,0
|
|
20230704,112300,371199150,8530,8530,8530,8530,0
|
|
20230704,112200,371199150,8530,8540,8540,8530,290
|
|
20230704,112100,368724710,8560,8560,8560,8560,0
|
|
20230704,112000,368724710,8560,8560,8560,8560,20
|
|
20230704,111900,368553510,8560,8560,8560,8550,33
|
|
20230704,111800,368271050,8550,8550,8550,8550,0
|
|
20230704,111700,368271050,8550,8540,8550,8530,541
|
|
20230704,111600,363646320,8550,8550,8550,8550,40
|
|
20230704,111500,363304320,8550,8550,8550,8550,0
|
|
20230704,111400,363304320,8550,8550,8550,8550,5
|
|
20230704,111300,363261570,8540,8540,8540,8540,50
|
|
20230704,111200,362834570,8530,8530,8530,8530,0
|
|
20230704,111100,362834570,8530,8530,8530,8530,0
|
|
20230704,111000,362834570,8530,8540,8540,8530,99
|
|
20230704,110900,361990090,8530,8530,8530,8530,0
|
|
20230704,110800,361990090,8530,8530,8530,8530,0
|
|
20230704,110700,361990090,8530,8530,8530,8530,0
|
|
20230704,110600,361990090,8530,8530,8530,8530,20
|
|
20230704,110500,361819490,8530,8530,8530,8530,112
|
|
20230704,110400,360864130,8530,8530,8530,8530,35
|
|
20230704,110300,360565580,8530,8530,8530,8530,0
|
|
20230704,110200,360565580,8530,8530,8530,8530,0
|
|
20230704,110100,360565580,8530,8530,8530,8530,15
|
|
20230704,110000,360437630,8530,8530,8530,8530,0
|
|
20230704,105900,360437630,8530,8530,8530,8530,50
|
|
20230704,105800,360011130,8530,8540,8540,8530,205
|
|
20230704,105700,358262430,8530,8530,8530,8530,467
|
|
20230704,105600,354278920,8530,8530,8530,8530,25
|
|
20230704,105500,354065670,8520,8520,8520,8520,0
|
|
20230704,105400,354065670,8520,8520,8520,8520,0
|
|
20230704,105300,354065670,8520,8520,8520,8520,0
|
|
20230704,105200,354065670,8520,8520,8520,8520,34
|
|
20230704,105100,353775990,8520,8520,8520,8520,8
|
|
20230704,105000,353707830,8510,8510,8510,8510,0
|
|
20230704,104900,353707830,8510,8510,8510,8510,658
|
|
20230704,104800,348108250,8510,8510,8510,8510,1
|
|
20230704,104700,348099740,8510,8510,8510,8510,10
|
|
20230704,104600,348014640,8510,8510,8510,8510,51
|
|
20230704,104500,347580630,8510,8510,8510,8510,10
|
|
20230704,104400,347495530,8510,8510,8510,8510,776
|
|
20230704,104300,340891770,8530,8530,8530,8530,2
|
|
20230704,104200,340874710,8510,8520,8520,8510,120
|
|
20230704,104100,339853310,8530,8520,8530,8510,105
|
|
20230704,104000,338958710,8510,8510,8510,8510,240
|
|
20230704,103900,336916310,8530,8510,8530,8500,155
|
|
20230704,103800,335597350,8500,8500,8500,8500,0
|
|
20230704,103700,335597350,8500,8510,8510,8500,190
|
|
20230704,103600,333981350,8500,8510,8510,8500,730
|
|
20230704,103500,327775180,8550,8510,8550,8510,201
|
|
20230704,103400,326064630,8510,8510,8510,8510,78
|
|
20230704,103300,325400850,8510,8510,8510,8500,749
|
|
20230704,103200,319033800,8500,8510,8510,8500,121
|
|
20230704,103100,318004100,8510,8530,8530,8510,428
|
|
20230704,103000,314361750,8560,8560,8560,8560,0
|
|
20230704,102900,314361750,8560,8560,8560,8560,0
|
|
20230704,102800,314361750,8560,8560,8560,8560,0
|
|
20230704,102700,314361750,8560,8560,8560,8510,37
|
|
20230704,102600,314045080,8560,8530,8560,8500,11556
|
|
20230704,102500,215748630,8540,8550,8550,8530,982
|
|
20230704,102400,207363240,8550,8530,8550,8530,563
|
|
20230704,102300,202558850,8530,8540,8540,8530,50
|
|
20230704,102200,202131930,8540,8540,8540,8540,674
|
|
20230704,102100,196375970,8540,8550,8550,8540,102
|
|
20230704,102000,195504770,8550,8580,8580,8550,2171
|
|
20230704,101900,176934230,8570,8580,8580,8570,316
|
|
20230704,101800,174224940,8580,8600,8600,8580,650
|
|
20230704,101700,168647740,8600,8600,8600,8600,0
|
|
20230704,101600,168647740,8600,8580,8600,8580,90
|
|
20230704,101500,167873760,8580,8580,8580,8580,6
|
|
20230704,101400,167822280,8590,8590,8590,8590,0
|
|
20230704,101300,167822280,8590,8590,8590,8590,11
|
|
20230704,101200,167727790,8580,8580,8580,8580,0
|
|
20230704,101100,167727790,8580,8580,8580,8580,0
|
|
20230704,101000,167727790,8580,8580,8580,8580,0
|
|
20230704,100900,167727790,8580,8580,8580,8580,40
|
|
20230704,100800,167384590,8580,8580,8580,8580,315
|
|
20230704,100700,164681890,8580,8590,8590,8580,1809
|
|
20230704,100600,149146580,8600,8600,8600,8600,751
|
|
20230704,100500,142687980,8600,8610,8610,8600,559
|
|
20230704,100400,137880430,8610,8610,8610,8610,20
|
|
20230704,100300,137708230,8610,8610,8610,8610,12
|
|
20230704,100200,137604910,8610,8610,8610,8610,11
|
|
20230704,100100,137510200,8600,8610,8610,8600,60
|
|
20230704,100000,136994120,8640,8640,8640,8640,1
|
|
20230704,095900,136985480,8600,8600,8600,8600,100
|
|
20230704,095800,136125480,8600,8600,8640,8600,302
|
|
20230704,095700,133527740,8600,8600,8600,8600,0
|
|
20230704,095600,133527740,8600,8600,8600,8600,31
|
|
20230704,095500,133261140,8600,8600,8600,8600,375
|
|
20230704,095400,130036140,8600,8600,8600,8600,0
|
|
20230704,095300,130036140,8600,8600,8600,8600,0
|
|
20230704,095200,130036140,8600,8600,8600,8600,569
|
|
20230704,095100,125142740,8600,8600,8600,8600,0
|
|
20230704,095000,125142740,8600,8620,8630,8600,1266
|
|
20230704,094900,114227180,8620,8620,8620,8620,1
|
|
20230704,094800,114218560,8610,8610,8610,8610,0
|
|
20230704,094700,114218560,8610,8610,8610,8610,0
|
|
20230704,094600,114218560,8610,8610,8610,8610,100
|
|
20230704,094500,113357560,8610,8610,8610,8610,0
|
|
20230704,094400,113357560,8610,8610,8610,8610,13
|
|
20230704,094300,113245630,8610,8630,8630,8610,480
|
|
20230704,094200,109109510,8620,8620,8620,8620,0
|
|
20230704,094100,109109510,8620,8620,8620,8620,0
|
|
20230704,094000,109109510,8620,8620,8620,8620,0
|
|
20230704,093900,109109510,8620,8620,8620,8620,54
|
|
20230704,093800,108644030,8640,8640,8640,8640,0
|
|
20230704,093700,108644030,8640,8640,8640,8640,21
|
|
20230704,093600,108462590,8620,8620,8620,8620,1550
|
|
20230704,093500,95101590,8620,8620,8620,8620,20
|
|
20230704,093400,94929190,8620,8620,8620,8610,189
|
|
20230704,093300,93301020,8620,8620,8620,8610,1142
|
|
20230704,093200,83465570,8620,8620,8620,8620,0
|
|
20230704,093100,83465570,8620,8680,8680,8620,2
|
|
20230704,093000,83448270,8680,8680,8680,8680,0
|
|
20230704,092900,83448270,8680,8650,8680,8610,2064
|
|
20230704,092800,65610930,8660,8660,8660,8660,104
|
|
20230704,092700,64710290,8660,8660,8660,8660,849
|
|
20230704,092600,57357950,8660,8670,8670,8660,445
|
|
20230704,092500,53501800,8670,8680,8680,8670,837
|
|
20230704,092400,46244080,8700,8700,8700,8700,1
|
|
20230704,092300,46235380,8670,8670,8670,8670,0
|
|
20230704,092200,46235380,8670,8680,8680,8670,15
|
|
20230704,092100,46105320,8670,8670,8670,8670,0
|
|
20230704,092000,46105320,8670,8670,8670,8670,0
|
|
20230704,091900,46105320,8670,8680,8680,8670,100
|
|
20230704,091800,45237740,8700,8700,8700,8700,1
|
|
20230704,091700,45229040,8690,8690,8690,8690,10
|
|
20230704,091600,45142140,8700,8670,8700,8670,33
|
|
20230704,091500,44855190,8670,8670,8670,8670,5
|
|
20230704,091400,44811840,8660,8660,8660,8660,0
|
|
20230704,091300,44811840,8660,8660,8660,8660,0
|
|
20230704,091200,44811840,8660,8660,8660,8660,0
|
|
20230704,091100,44811840,8660,8670,8670,8660,10
|
|
20230704,091000,44725220,8660,8690,8690,8660,723
|
|
20230704,090900,38448920,8710,8710,8710,8710,345
|
|
20230704,090800,35443970,8710,8710,8710,8710,10
|
|
20230704,090700,35356870,8680,8680,8680,8680,0
|
|
20230704,090600,35356870,8680,8680,8680,8680,277
|
|
20230704,090500,32952510,8670,8670,8670,8670,74
|
|
20230704,090400,32310930,8660,8680,8680,8650,620
|
|
20230704,090300,26935020,8700,8710,8710,8700,505
|
|
20230704,090200,22541470,8740,8720,8740,8720,76
|
|
20230704,090100,21877950,8720,8710,8720,8690,1277
|
|
20230704,090000,10764260,8690,8680,8710,8680,1239
|