656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,195300,884803860,8850,8850,8850,8850,1099
|
|
20230704,195200,884803860,8850,8850,8850,8850,0
|
|
20230704,195100,884803860,8850,8850,8850,8850,0
|
|
20230704,195000,884803860,8850,8850,8850,8850,0
|
|
20230704,194900,884803860,8850,8850,8850,8850,0
|
|
20230704,194800,884803860,8850,8850,8850,8850,0
|
|
20230704,194700,884803860,8850,8850,8850,8850,0
|
|
20230704,194600,884803860,8850,8850,8850,8850,0
|
|
20230704,194500,884803860,8850,8850,8850,8850,0
|
|
20230704,194400,884803860,8850,8850,8850,8850,0
|
|
20230704,194300,884803860,8850,8850,8850,8850,0
|
|
20230704,194200,884803860,8850,8850,8850,8850,0
|
|
20230704,194100,884803860,8850,8850,8850,8850,0
|
|
20230704,194000,884803860,8850,8850,8850,8850,0
|
|
20230704,193900,884803860,8850,8850,8850,8850,0
|
|
20230704,193800,884803860,8850,8850,8850,8850,0
|
|
20230704,193700,884803860,8850,8850,8850,8850,0
|
|
20230704,193600,884803860,8850,8850,8850,8850,0
|
|
20230704,193500,884803860,8850,8850,8850,8850,0
|
|
20230704,193400,884803860,8850,8850,8850,8850,0
|
|
20230704,193300,884803860,8850,8850,8850,8850,0
|
|
20230704,193200,884803860,8850,8850,8850,8850,0
|
|
20230704,193100,884803860,8850,8850,8850,8850,0
|
|
20230704,193000,884803860,8850,8850,8850,8850,0
|
|
20230704,192900,884803860,8850,8850,8850,8850,0
|
|
20230704,192800,884803860,8850,8850,8850,8850,0
|
|
20230704,192700,884803860,8850,8850,8850,8850,0
|
|
20230704,192600,884803860,8850,8850,8850,8850,0
|
|
20230704,192500,884803860,8850,8850,8850,8850,0
|
|
20230704,192400,884803860,8850,8850,8850,8850,0
|
|
20230704,192300,884803860,8850,8850,8850,8850,1099
|
|
20230704,192200,884803860,8850,8850,8850,8850,0
|
|
20230704,192100,884803860,8850,8850,8850,8850,0
|
|
20230704,192000,884803860,8850,8850,8850,8850,0
|
|
20230704,191900,884803860,8850,8850,8850,8850,0
|
|
20230704,191800,884803860,8850,8850,8850,8850,0
|
|
20230704,191700,884803860,8850,8850,8850,8850,0
|
|
20230704,191600,884803860,8850,8850,8850,8850,0
|
|
20230704,191500,884803860,8850,8850,8850,8850,0
|
|
20230704,191400,884803860,8850,8850,8850,8850,0
|
|
20230704,191300,884803860,8850,8850,8850,8850,0
|
|
20230704,191200,884803860,8850,8850,8850,8850,0
|
|
20230704,191100,884803860,8850,8850,8850,8850,0
|
|
20230704,191000,884803860,8850,8850,8850,8850,0
|
|
20230704,190900,884803860,8850,8850,8850,8850,0
|
|
20230704,190800,884803860,8850,8850,8850,8850,0
|
|
20230704,190700,884803860,8850,8850,8850,8850,0
|
|
20230704,190600,884803860,8850,8850,8850,8850,0
|
|
20230704,190500,884803860,8850,8850,8850,8850,0
|
|
20230704,190400,884803860,8850,8850,8850,8850,0
|
|
20230704,190300,884803860,8850,8850,8850,8850,0
|
|
20230704,190200,884803860,8850,8850,8850,8850,0
|
|
20230704,190100,884803860,8850,8850,8850,8850,0
|
|
20230704,190000,884803860,8850,8850,8850,8850,0
|
|
20230704,185900,884803860,8850,8850,8850,8850,0
|
|
20230704,185800,884803860,8850,8850,8850,8850,0
|
|
20230704,185700,884803860,8850,8850,8850,8850,0
|
|
20230704,185600,884803860,8850,8850,8850,8850,0
|
|
20230704,185500,884803860,8850,8850,8850,8850,0
|
|
20230704,185400,884803860,8850,8850,8850,8850,0
|
|
20230704,185300,884803860,8850,8850,8850,8850,1099
|
|
20230704,185200,884803860,8850,8850,8850,8850,0
|
|
20230704,185100,884803860,8850,8850,8850,8850,0
|
|
20230704,185000,884803860,8850,8850,8850,8850,0
|
|
20230704,184900,884803860,8850,8850,8850,8850,0
|
|
20230704,184800,884803860,8850,8850,8850,8850,0
|
|
20230704,184700,884803860,8850,8850,8850,8850,0
|
|
20230704,184600,884803860,8850,8850,8850,8850,0
|
|
20230704,184500,884803860,8850,8850,8850,8850,0
|
|
20230704,184400,884803860,8850,8850,8850,8850,0
|
|
20230704,184300,884803860,8850,8850,8850,8850,0
|
|
20230704,184200,884803860,8850,8850,8850,8850,0
|
|
20230704,184100,884803860,8850,8850,8850,8850,0
|
|
20230704,184000,884803860,8850,8850,8850,8850,0
|
|
20230704,183900,884803860,8850,8850,8850,8850,0
|
|
20230704,183800,884803860,8850,8850,8850,8850,0
|
|
20230704,183700,884803860,8850,8850,8850,8850,0
|
|
20230704,183600,884803860,8850,8850,8850,8850,0
|
|
20230704,183500,884803860,8850,8850,8850,8850,0
|
|
20230704,183400,884803860,8850,8850,8850,8850,0
|
|
20230704,183300,884803860,8850,8850,8850,8850,0
|
|
20230704,183200,884803860,8850,8850,8850,8850,0
|
|
20230704,183100,884803860,8850,8850,8850,8850,0
|
|
20230704,183000,884803860,8850,8850,8850,8850,0
|
|
20230704,182900,884803860,8850,8850,8850,8850,0
|
|
20230704,182800,884803860,8850,8850,8850,8850,0
|
|
20230704,182700,884803860,8850,8850,8850,8850,0
|
|
20230704,182600,884803860,8850,8850,8850,8850,0
|
|
20230704,182500,884803860,8850,8850,8850,8850,0
|
|
20230704,182400,884803860,8850,8850,8850,8850,0
|
|
20230704,182300,884803860,8850,8850,8850,8850,1099
|
|
20230704,182200,884803860,8850,8850,8850,8850,0
|
|
20230704,182100,884803860,8850,8850,8850,8850,0
|
|
20230704,182000,884803860,8850,8850,8850,8850,0
|
|
20230704,181900,884803860,8850,8850,8850,8850,0
|
|
20230704,181800,884803860,8850,8850,8850,8850,0
|
|
20230704,181700,884803860,8850,8850,8850,8850,0
|
|
20230704,181600,884803860,8850,8850,8850,8850,0
|
|
20230704,181500,884803860,8850,8850,8850,8850,0
|
|
20230704,181400,884803860,8850,8850,8850,8850,0
|
|
20230704,181300,884803860,8850,8850,8850,8850,0
|
|
20230704,181200,884803860,8850,8850,8850,8850,0
|
|
20230704,181100,884803860,8850,8850,8850,8850,0
|
|
20230704,181000,884803860,8850,8850,8850,8850,0
|
|
20230704,180900,884803860,8850,8850,8850,8850,0
|
|
20230704,180800,884803860,8850,8850,8850,8850,0
|
|
20230704,180700,884803860,8850,8850,8850,8850,0
|
|
20230704,180600,884803860,8850,8850,8850,8850,0
|
|
20230704,180500,884803860,8850,8850,8850,8850,0
|
|
20230704,180400,884803860,8850,8850,8850,8850,0
|
|
20230704,180300,884803860,8850,8850,8850,8850,0
|
|
20230704,180200,884803860,8850,8850,8850,8850,0
|
|
20230704,180100,884803860,8850,8850,8850,8850,0
|
|
20230704,180000,884803860,8850,8850,8850,8850,0
|
|
20230704,175900,884803860,8850,8850,8850,8850,0
|
|
20230704,175800,884803860,8850,8850,8850,8850,0
|
|
20230704,175700,884803860,8850,8850,8850,8850,0
|
|
20230704,175600,884803860,8850,8850,8850,8850,0
|
|
20230704,175500,884803860,8850,8850,8850,8850,0
|
|
20230704,175400,884803860,8850,8850,8850,8850,0
|
|
20230704,175300,884803860,8850,8850,8850,8850,1099
|
|
20230704,175200,884803860,8850,8850,8850,8850,0
|
|
20230704,175100,884803860,8850,8850,8850,8850,0
|
|
20230704,175000,884803860,8850,8850,8850,8850,0
|
|
20230704,174900,884803860,8850,8850,8850,8850,0
|
|
20230704,174800,884803860,8850,8850,8850,8850,0
|
|
20230704,174700,884803860,8850,8850,8850,8850,0
|
|
20230704,174600,884803860,8850,8850,8850,8850,0
|
|
20230704,174500,884803860,8850,8850,8850,8850,0
|
|
20230704,174400,884803860,8850,8850,8850,8850,0
|
|
20230704,174300,884803860,8850,8850,8850,8850,0
|
|
20230704,174200,884803860,8850,8850,8850,8850,0
|
|
20230704,174100,884803860,8850,8850,8850,8850,0
|
|
20230704,174000,884803860,8850,8850,8850,8850,0
|
|
20230704,173900,884803860,8850,8850,8850,8850,0
|
|
20230704,173800,884803860,8850,8850,8850,8850,0
|
|
20230704,173700,884803860,8850,8850,8850,8850,0
|
|
20230704,173600,884803860,8850,8850,8850,8850,0
|
|
20230704,173500,884803860,8850,8850,8850,8850,0
|
|
20230704,173400,884803860,8850,8850,8850,8850,0
|
|
20230704,173300,884803860,8850,8850,8850,8850,0
|
|
20230704,173200,884803860,8850,8850,8850,8850,0
|
|
20230704,173100,884803860,8850,8850,8850,8850,0
|
|
20230704,173000,884803860,8850,8850,8850,8850,0
|
|
20230704,172900,884803860,8850,8850,8850,8850,0
|
|
20230704,172800,884803860,8850,8850,8850,8850,0
|
|
20230704,172700,884803860,8850,8850,8850,8850,0
|
|
20230704,172600,884803860,8850,8850,8850,8850,0
|
|
20230704,172500,884803860,8850,8850,8850,8850,0
|
|
20230704,172400,884803860,8850,8850,8850,8850,0
|
|
20230704,172300,884803860,8850,8850,8850,8850,1099
|
|
20230704,172200,884803860,8850,8850,8850,8850,0
|
|
20230704,172100,884803860,8850,8850,8850,8850,0
|
|
20230704,172000,884803860,8850,8850,8850,8850,0
|
|
20230704,171900,884803860,8850,8850,8850,8850,0
|
|
20230704,171800,884803860,8850,8850,8850,8850,0
|
|
20230704,171700,884803860,8850,8850,8850,8850,0
|
|
20230704,171600,884803860,8850,8850,8850,8850,0
|
|
20230704,171500,884803860,8850,8850,8850,8850,0
|
|
20230704,171400,884803860,8850,8850,8850,8850,0
|
|
20230704,171300,884803860,8850,8850,8850,8850,0
|
|
20230704,171200,884803860,8850,8850,8850,8850,0
|
|
20230704,171100,884803860,8850,8850,8850,8850,0
|
|
20230704,171000,884803860,8850,8850,8850,8850,0
|
|
20230704,170900,884803860,8850,8850,8850,8850,0
|
|
20230704,170800,884803860,8850,8850,8850,8850,0
|
|
20230704,170700,884803860,8850,8850,8850,8850,0
|
|
20230704,170600,884803860,8850,8850,8850,8850,0
|
|
20230704,170500,884803860,8850,8850,8850,8850,0
|
|
20230704,170400,884803860,8850,8850,8850,8850,0
|
|
20230704,170300,884803860,8850,8850,8850,8850,0
|
|
20230704,170200,884803860,8850,8850,8850,8850,0
|
|
20230704,170100,884803860,8850,8850,8850,8850,0
|
|
20230704,170000,884803860,8850,8850,8850,8850,0
|
|
20230704,165900,884803860,8850,8850,8850,8850,0
|
|
20230704,165800,884803860,8850,8850,8850,8850,0
|
|
20230704,165700,884803860,8850,8850,8850,8850,0
|
|
20230704,165600,884803860,8850,8850,8850,8850,0
|
|
20230704,165500,884803860,8850,8850,8850,8850,0
|
|
20230704,165400,884803860,8850,8850,8850,8850,0
|
|
20230704,165300,884803860,8850,8850,8850,8850,1099
|
|
20230704,165200,884803860,8850,8850,8850,8850,0
|
|
20230704,165100,884803860,8850,8850,8850,8850,0
|
|
20230704,165000,884803860,8850,8850,8850,8850,0
|
|
20230704,164900,884803860,8850,8850,8850,8850,0
|
|
20230704,164800,884803860,8850,8850,8850,8850,0
|
|
20230704,164700,884803860,8850,8850,8850,8850,0
|
|
20230704,164600,884803860,8850,8850,8850,8850,0
|
|
20230704,164500,884803860,8850,8850,8850,8850,0
|
|
20230704,164400,884803860,8850,8850,8850,8850,0
|
|
20230704,164300,884803860,8850,8850,8850,8850,0
|
|
20230704,164200,884803860,8850,8850,8850,8850,0
|
|
20230704,164100,884803860,8850,8850,8850,8850,0
|
|
20230704,164000,884803860,8850,8850,8850,8850,0
|
|
20230704,163900,884803860,8850,8850,8850,8850,0
|
|
20230704,163800,884803860,8850,8850,8850,8850,0
|
|
20230704,163700,884803860,8850,8850,8850,8850,0
|
|
20230704,163600,884803860,8850,8850,8850,8850,0
|
|
20230704,163500,884803860,8850,8850,8850,8850,0
|
|
20230704,163400,884803860,8850,8850,8850,8850,0
|
|
20230704,163300,884803860,8850,8850,8850,8850,0
|
|
20230704,163200,884803860,8850,8850,8850,8850,0
|
|
20230704,163100,884803860,8850,8850,8850,8850,0
|
|
20230704,163000,884803860,8850,8850,8850,8850,0
|
|
20230704,162900,884803860,8850,8850,8850,8850,0
|
|
20230704,162800,884803860,8850,8850,8850,8850,0
|
|
20230704,162700,884803860,8850,8850,8850,8850,0
|
|
20230704,162600,884803860,8850,8850,8850,8850,0
|
|
20230704,162500,884803860,8850,8850,8850,8850,0
|
|
20230704,162400,884803860,8850,8850,8850,8850,0
|
|
20230704,162300,884803860,8850,8850,8850,8850,1099
|
|
20230704,162200,884803860,8850,8850,8850,8850,0
|
|
20230704,162100,884803860,8850,8850,8850,8850,0
|
|
20230704,162000,884803860,8850,8850,8850,8850,0
|
|
20230704,161900,884803860,8850,8850,8850,8850,0
|
|
20230704,161800,884803860,8850,8850,8850,8850,0
|
|
20230704,161700,884803860,8850,8850,8850,8850,0
|
|
20230704,161600,884803860,8850,8850,8850,8850,0
|
|
20230704,161500,884803860,8850,8850,8850,8850,0
|
|
20230704,161400,884803860,8850,8850,8850,8850,0
|
|
20230704,161300,884803860,8850,8850,8850,8850,0
|
|
20230704,161200,884803860,8850,8850,8850,8850,0
|
|
20230704,161100,884803860,8850,8850,8850,8850,0
|
|
20230704,161000,884803860,8850,8850,8850,8850,0
|
|
20230704,160900,884803860,8850,8850,8850,8850,0
|
|
20230704,160800,884803860,8850,8850,8850,8850,0
|
|
20230704,160700,884803860,8850,8850,8850,8850,0
|
|
20230704,160600,884803860,8850,8850,8850,8850,0
|
|
20230704,160500,884803860,8850,8850,8850,8850,0
|
|
20230704,160400,884803860,8850,8850,8850,8850,0
|
|
20230704,160300,884803860,8850,8850,8850,8850,0
|
|
20230704,160200,884803860,8850,8850,8850,8850,0
|
|
20230704,160100,884803860,8850,8850,8850,8850,0
|
|
20230704,160000,884803860,8850,8850,8850,8850,0
|
|
20230704,155900,884803860,8850,8850,8850,8850,0
|
|
20230704,155800,884803860,8850,8850,8850,8850,0
|
|
20230704,155700,884803860,8850,8850,8850,8850,0
|
|
20230704,155600,884803860,8850,8850,8850,8850,0
|
|
20230704,155500,884803860,8850,8850,8850,8850,0
|
|
20230704,155400,884803860,8850,8850,8850,8850,0
|
|
20230704,155300,884803860,8850,8850,8850,8850,1099
|
|
20230704,155200,884803860,8850,8850,8850,8850,0
|
|
20230704,155100,884803860,8850,8850,8850,8850,0
|
|
20230704,155000,884803860,8850,8850,8850,8850,0
|
|
20230704,154900,884803860,8850,8850,8850,8850,0
|
|
20230704,154800,884803860,8850,8850,8850,8850,0
|
|
20230704,154700,884803860,8850,8850,8850,8850,0
|
|
20230704,154600,884803860,8850,8850,8850,8850,0
|
|
20230704,154500,884803860,8850,8850,8850,8850,0
|
|
20230704,154400,884803860,8850,8850,8850,8850,0
|
|
20230704,154300,884803860,8850,8850,8850,8850,0
|
|
20230704,154200,884803860,8850,8850,8850,8850,0
|
|
20230704,154100,884803860,8850,8850,8850,8850,0
|
|
20230704,154000,884803860,8850,8850,8850,8850,0
|
|
20230704,153900,884803860,8850,8850,8850,8850,0
|
|
20230704,153800,884803860,8850,8850,8850,8850,0
|
|
20230704,153700,884803860,8850,8850,8850,8850,0
|
|
20230704,153600,884803860,8850,8850,8850,8850,0
|
|
20230704,153500,884803860,8850,8850,8850,8850,0
|
|
20230704,153400,884803860,8850,8850,8850,8850,0
|
|
20230704,153300,884803860,8850,8850,8850,8850,0
|
|
20230704,153200,884803860,8850,8850,8850,8850,0
|
|
20230704,153100,884803860,8850,8850,8850,8850,0
|
|
20230704,153000,884803860,8850,8850,8850,8850,1099
|
|
20230704,152900,875077710,8860,8860,8860,8860,0
|
|
20230704,152800,875077710,8860,8860,8860,8860,0
|
|
20230704,152700,875077710,8860,8860,8860,8860,0
|
|
20230704,152600,875077710,8860,8860,8860,8860,0
|
|
20230704,152500,875077710,8860,8860,8860,8860,0
|
|
20230704,152400,875077710,8860,8860,8860,8860,0
|
|
20230704,152300,875077710,8860,8860,8860,8860,0
|
|
20230704,152200,875077710,8860,8860,8860,8860,0
|
|
20230704,152100,875077710,8860,8860,8860,8860,0
|
|
20230704,152000,875077710,8860,8860,8860,8860,0
|
|
20230704,151900,875077710,8860,8840,8860,8840,2301
|
|
20230704,151800,854722520,8840,8840,8840,8840,0
|
|
20230704,151700,854722520,8840,8840,8840,8780,4023
|
|
20230704,151600,819381120,8790,8840,8840,8790,56
|
|
20230704,151500,818886440,8840,8820,8840,8820,47
|
|
20230704,151400,818471020,8840,8840,8840,8840,39
|
|
20230704,151300,818126260,8840,8840,8840,8840,44
|
|
20230704,151200,817737300,8840,8830,8840,8830,707
|
|
20230704,151100,811494310,8840,8830,8840,8830,342
|
|
20230704,151000,808474110,8830,8830,8830,8830,21
|
|
20230704,150900,808288680,8820,8810,8820,8800,670
|
|
20230704,150800,802384350,8820,8820,8820,8810,46
|
|
20230704,150700,801978640,8810,8820,8820,8810,84
|
|
20230704,150600,801238250,8810,8830,8830,8810,48
|
|
20230704,150500,800814760,8830,8830,8830,8810,89
|
|
20230704,150400,800028950,8810,8830,8830,8810,166
|
|
20230704,150300,798564340,8830,8840,8840,8830,62
|
|
20230704,150200,798016480,8830,8840,8840,8830,34
|
|
20230704,150100,797715930,8840,8840,8840,8840,394
|
|
20230704,150000,794232970,8840,8840,8840,8840,40
|
|
20230704,145900,793879370,8840,8840,8840,8840,18
|
|
20230704,145800,793720250,8840,8840,8840,8840,40
|
|
20230704,145700,793366650,8830,8840,8840,8830,43
|
|
20230704,145600,792986560,8830,8840,8840,8830,44
|
|
20230704,145500,792597610,8830,8830,8830,8820,1287
|
|
20230704,145400,781233410,8840,8840,8840,8830,179
|
|
20230704,145300,779651060,8830,8830,8830,8820,163
|
|
20230704,145200,778211780,8820,8830,8830,8820,48
|
|
20230704,145100,777788040,8840,8840,8840,8840,40
|
|
20230704,145000,777434440,8840,8820,8840,8820,22
|
|
20230704,144900,777239980,8830,8830,8840,8820,926
|
|
20230704,144800,769065200,8820,8830,8830,8820,21
|
|
20230704,144700,768879780,8810,8830,8840,8810,310
|
|
20230704,144600,766141440,8810,8810,8810,8810,0
|
|
20230704,144500,766141440,8810,8810,8810,8810,5
|
|
20230704,144400,766097390,8810,8800,8810,8800,587
|
|
20230704,144300,760925990,8800,8820,8830,8800,5923
|
|
20230704,144200,708777320,8790,8790,8790,8790,1
|
|
20230704,144100,708768530,8820,8800,8820,8800,835
|
|
20230704,144000,701414470,8800,8800,8800,8800,100
|
|
20230704,143900,700534470,8810,8810,8810,8810,0
|
|
20230704,143800,700534470,8810,8810,8810,8810,0
|
|
20230704,143700,700534470,8810,8810,8810,8810,0
|
|
20230704,143600,700534470,8810,8810,8810,8810,0
|
|
20230704,143500,700534470,8810,8810,8810,8810,10
|
|
20230704,143400,700446370,8810,8810,8810,8810,0
|
|
20230704,143300,700446370,8810,8810,8810,8810,0
|
|
20230704,143200,700446370,8810,8810,8810,8810,622
|
|
20230704,143100,694966550,8820,8820,8820,8820,531
|
|
20230704,143000,690283130,8820,8820,8820,8820,150
|
|
20230704,142900,688960130,8830,8830,8830,8830,0
|
|
20230704,142800,688960130,8830,8830,8830,8830,0
|
|
20230704,142700,688960130,8830,8830,8830,8830,0
|
|
20230704,142600,688960130,8830,8830,8830,8830,1
|
|
20230704,142500,688951300,8830,8830,8830,8830,0
|
|
20230704,142400,688951300,8830,8820,8830,8820,501
|
|
20230704,142300,684531350,8810,8810,8810,8810,30
|
|
20230704,142200,684267050,8810,8810,8810,8810,32
|
|
20230704,142100,683985130,8820,8810,8820,8810,651
|
|
20230704,142000,678248310,8810,8810,8810,8810,100
|
|
20230704,141900,677367310,8810,8810,8810,8810,0
|
|
20230704,141800,677367310,8810,8810,8810,8810,53
|
|
20230704,141700,676900380,8810,8810,8810,8810,45
|
|
20230704,141600,676503930,8810,8820,8820,8810,3
|
|
20230704,141500,676477480,8800,8800,8800,8800,0
|
|
20230704,141400,676477480,8800,8800,8800,8800,2
|
|
20230704,141300,676459880,8800,8820,8820,8800,7
|
|
20230704,141200,676398180,8820,8820,8820,8820,0
|
|
20230704,141100,676398180,8820,8810,8820,8810,1000
|
|
20230704,141000,667579180,8800,8800,8800,8800,0
|
|
20230704,140900,667579180,8800,8800,8800,8800,57
|
|
20230704,140800,667077580,8810,8810,8810,8810,384
|
|
20230704,140700,663694540,8810,8810,8810,8810,0
|
|
20230704,140600,663694540,8810,8810,8810,8810,80
|
|
20230704,140500,662989740,8830,8810,8830,8810,17
|
|
20230704,140400,662839890,8810,8810,8810,8810,0
|
|
20230704,140300,662839890,8810,8810,8810,8810,0
|
|
20230704,140200,662839890,8810,8810,8810,8810,126
|
|
20230704,140100,661729830,8820,8820,8820,8820,0
|
|
20230704,140000,661729830,8820,8820,8820,8820,0
|
|
20230704,135900,661729830,8820,8820,8820,8820,0
|
|
20230704,135800,661729830,8820,8820,8820,8820,0
|
|
20230704,135700,661729830,8820,8820,8820,8820,0
|
|
20230704,135600,661729830,8820,8820,8820,8820,0
|
|
20230704,135500,661729830,8820,8820,8820,8820,538
|
|
20230704,135400,656984670,8830,8830,8830,8830,0
|
|
20230704,135300,656984670,8830,8830,8830,8830,0
|
|
20230704,135200,656984670,8830,8830,8830,8830,1
|
|
20230704,135100,656975840,8830,8830,8830,8830,0
|
|
20230704,135000,656975840,8830,8830,8830,8830,25
|
|
20230704,134900,656755090,8830,8830,8830,8830,0
|
|
20230704,134800,656755090,8830,8830,8830,8830,115
|
|
20230704,134700,655739640,8830,8830,8830,8830,0
|
|
20230704,134600,655739640,8830,8830,8830,8830,0
|
|
20230704,134500,655739640,8830,8820,8830,8820,1150
|
|
20230704,134400,645591140,8800,8810,8810,8800,380
|
|
20230704,134300,642245900,8830,8830,8830,8830,0
|
|
20230704,134200,642245900,8830,8830,8830,8830,5
|
|
20230704,134100,642201750,8830,8830,8830,8830,0
|
|
20230704,134000,642201750,8830,8830,8830,8830,1
|
|
20230704,133900,642192920,8820,8820,8820,8820,1
|
|
20230704,133800,642184100,8830,8830,8830,8830,0
|
|
20230704,133700,642184100,8830,8830,8830,8830,0
|
|
20230704,133600,642184100,8830,8830,8830,8830,0
|
|
20230704,133500,642184100,8830,8830,8830,8830,0
|
|
20230704,133400,642184100,8830,8830,8830,8830,0
|
|
20230704,133300,642184100,8830,8830,8830,8820,463
|
|
20230704,133200,638100400,8820,8820,8820,8820,91
|
|
20230704,133100,637297780,8820,8820,8820,8820,50
|
|
20230704,133000,636856780,8820,8820,8820,8820,0
|
|
20230704,132900,636856780,8820,8820,8820,8820,125
|
|
20230704,132800,635754280,8810,8810,8810,8810,0
|
|
20230704,132700,635754280,8810,8810,8810,8810,12
|
|
20230704,132600,635648560,8820,8820,8820,8820,0
|
|
20230704,132500,635648560,8820,8820,8820,8820,0
|
|
20230704,132400,635648560,8820,8820,8820,8820,126
|
|
20230704,132300,634537240,8820,8820,8820,8820,0
|
|
20230704,132200,634537240,8820,8820,8820,8820,0
|
|
20230704,132100,634537240,8820,8820,8820,8820,0
|
|
20230704,132000,634537240,8820,8820,8820,8820,0
|
|
20230704,131900,634537240,8820,8820,8820,8820,0
|
|
20230704,131800,634537240,8820,8820,8820,8820,0
|
|
20230704,131700,634537240,8820,8820,8820,8820,0
|
|
20230704,131600,634537240,8820,8820,8820,8820,0
|
|
20230704,131500,634537240,8820,8820,8820,8820,0
|
|
20230704,131400,634537240,8820,8820,8820,8820,0
|
|
20230704,131300,634537240,8820,8820,8820,8820,0
|
|
20230704,131200,634537240,8820,8820,8820,8820,0
|
|
20230704,131100,634537240,8820,8820,8820,8820,0
|
|
20230704,131000,634537240,8820,8820,8820,8820,0
|
|
20230704,130900,634537240,8820,8820,8820,8820,0
|
|
20230704,130800,634537240,8820,8820,8820,8820,0
|
|
20230704,130700,634537240,8820,8820,8820,8820,0
|
|
20230704,130600,634537240,8820,8820,8820,8820,100
|
|
20230704,130500,633655240,8820,8800,8820,8800,108
|
|
20230704,130400,632702840,8820,8820,8820,8820,0
|
|
20230704,130300,632702840,8820,8820,8820,8820,0
|
|
20230704,130200,632702840,8820,8820,8820,8820,0
|
|
20230704,130100,632702840,8820,8820,8820,8820,0
|
|
20230704,130000,632702840,8820,8820,8820,8820,0
|
|
20230704,125900,632702840,8820,8820,8820,8820,0
|
|
20230704,125800,632702840,8820,8820,8820,8820,7
|
|
20230704,125700,632641100,8800,8800,8800,8800,0
|
|
20230704,125600,632641100,8800,8800,8800,8800,30
|
|
20230704,125500,632377100,8800,8800,8800,8800,1100
|
|
20230704,125400,622697100,8820,8820,8820,8820,200
|
|
20230704,125300,620933100,8820,8820,8820,8820,0
|
|
20230704,125200,620933100,8820,8800,8820,8780,202
|
|
20230704,125100,619154300,8800,8800,8800,8800,1
|
|
20230704,125000,619145500,8800,8810,8810,8800,36
|
|
20230704,124900,618828500,8820,8820,8820,8820,0
|
|
20230704,124800,618828500,8820,8810,8820,8780,223
|
|
20230704,124700,616864200,8800,8800,8800,8800,0
|
|
20230704,124600,616864200,8800,8810,8810,8800,17
|
|
20230704,124500,616714590,8810,8810,8810,8810,21
|
|
20230704,124400,616529580,8800,8810,8810,8770,217
|
|
20230704,124300,614619490,8810,8810,8810,8810,0
|
|
20230704,124200,614619490,8810,8810,8810,8760,46
|
|
20230704,124100,614215000,8810,8810,8810,8810,200
|
|
20230704,124000,612453000,8810,8800,8810,8760,23
|
|
20230704,123900,612251130,8810,8810,8810,8810,0
|
|
20230704,123800,612251130,8810,8760,8810,8760,23
|
|
20230704,123700,612049300,8810,8810,8810,8810,0
|
|
20230704,123600,612049300,8810,8800,8810,8760,140
|
|
20230704,123500,610817800,8810,8800,8810,8800,36
|
|
20230704,123400,610500980,8800,8760,8800,8760,124
|
|
20230704,123300,609410660,8800,8790,8800,8790,238
|
|
20230704,123200,607318440,8790,8780,8790,8750,41
|
|
20230704,123100,606959220,8780,8790,8790,8780,102
|
|
20230704,123000,606063650,8800,8800,8800,8790,55
|
|
20230704,122900,605579660,8800,8800,8800,8800,0
|
|
20230704,122800,605579660,8800,8800,8800,8800,0
|
|
20230704,122700,605579660,8800,8800,8800,8800,0
|
|
20230704,122600,605579660,8800,8800,8800,8800,0
|
|
20230704,122500,605579660,8800,8800,8800,8800,5
|
|
20230704,122400,605535660,8800,8800,8800,8800,0
|
|
20230704,122300,605535660,8800,8800,8800,8800,0
|
|
20230704,122200,605535660,8800,8800,8800,8800,1
|
|
20230704,122100,605526860,8750,8750,8750,8750,0
|
|
20230704,122000,605526860,8750,8750,8750,8750,5
|
|
20230704,121900,605483110,8800,8800,8800,8800,0
|
|
20230704,121800,605483110,8800,8750,8800,8750,3
|
|
20230704,121700,605456760,8800,8800,8800,8800,0
|
|
20230704,121600,605456760,8800,8800,8800,8800,0
|
|
20230704,121500,605456760,8800,8800,8800,8800,0
|
|
20230704,121400,605456760,8800,8800,8800,8800,160
|
|
20230704,121300,604048760,8800,8800,8800,8800,0
|
|
20230704,121200,604048760,8800,8800,8800,8800,0
|
|
20230704,121100,604048760,8800,8800,8800,8800,0
|
|
20230704,121000,604048760,8800,8800,8800,8800,0
|
|
20230704,120900,604048760,8800,8750,8800,8720,800
|
|
20230704,120800,597021890,8740,8740,8740,8740,0
|
|
20230704,120700,597021890,8740,8740,8740,8740,1
|
|
20230704,120600,597013150,8750,8750,8750,8750,21
|
|
20230704,120500,596829400,8750,8790,8800,8750,505
|
|
20230704,120400,592388510,8800,8800,8800,8800,0
|
|
20230704,120300,592388510,8800,8800,8800,8800,0
|
|
20230704,120200,592388510,8800,8780,8800,8780,500
|
|
20230704,120100,587994350,8730,8730,8730,8730,1
|
|
20230704,120000,587985620,8760,8760,8760,8760,1
|
|
20230704,115900,587976860,8740,8740,8780,8740,4
|
|
20230704,115800,587941860,8740,8740,8740,8740,146
|
|
20230704,115700,586665820,8740,8740,8740,8740,0
|
|
20230704,115600,586665820,8740,8760,8760,8740,69
|
|
20230704,115500,586061420,8790,8790,8790,8790,0
|
|
20230704,115400,586061420,8790,8790,8790,8790,0
|
|
20230704,115300,586061420,8790,8790,8790,8790,84
|
|
20230704,115200,585323060,8800,8800,8800,8800,1
|
|
20230704,115100,585314260,8790,8790,8790,8790,10
|
|
20230704,115000,585226360,8800,8800,8800,8800,0
|
|
20230704,114900,585226360,8800,8800,8800,8800,0
|
|
20230704,114800,585226360,8800,8800,8800,8800,0
|
|
20230704,114700,585226360,8800,8800,8800,8800,0
|
|
20230704,114600,585226360,8800,8790,8800,8790,193
|
|
20230704,114500,583529630,8800,8800,8800,8800,0
|
|
20230704,114400,583529630,8800,8800,8800,8800,0
|
|
20230704,114300,583529630,8800,8800,8800,8800,0
|
|
20230704,114200,583529630,8800,8800,8800,8800,0
|
|
20230704,114100,583529630,8800,8800,8800,8800,0
|
|
20230704,114000,583529630,8800,8800,8800,8800,0
|
|
20230704,113900,583529630,8800,8800,8800,8800,19
|
|
20230704,113800,583362430,8800,8790,8800,8790,7
|
|
20230704,113700,583300870,8800,8800,8800,8800,7
|
|
20230704,113600,583239270,8800,8800,8800,8800,0
|
|
20230704,113500,583239270,8800,8740,8800,8740,8
|
|
20230704,113400,583168930,8800,8800,8800,8740,24
|
|
20230704,113300,582957850,8800,8780,8800,8780,778
|
|
20230704,113200,576120930,8720,8720,8720,8720,1
|
|
20230704,113100,576112210,8780,8780,8780,8780,0
|
|
20230704,113000,576112210,8780,8780,8780,8780,0
|
|
20230704,112900,576112210,8780,8740,8780,8740,2001
|
|
20230704,112800,558586870,8720,8720,8720,8720,0
|
|
20230704,112700,558586870,8720,8730,8740,8720,104
|
|
20230704,112600,557679940,8750,8750,8750,8750,0
|
|
20230704,112500,557679940,8750,8730,8750,8730,21
|
|
20230704,112400,557496590,8730,8730,8730,8730,530
|
|
20230704,112300,552869690,8730,8730,8730,8730,50
|
|
20230704,112200,552433190,8750,8750,8750,8750,11
|
|
20230704,112100,552336940,8710,8700,8710,8700,69
|
|
20230704,112000,551736280,8750,8750,8750,8750,0
|
|
20230704,111900,551736280,8750,8750,8750,8700,8
|
|
20230704,111800,551666380,8750,8750,8750,8750,0
|
|
20230704,111700,551666380,8750,8750,8750,8750,0
|
|
20230704,111600,551666380,8750,8700,8750,8700,1021
|
|
20230704,111500,542736490,8750,8700,8750,8670,1500
|
|
20230704,111400,529672620,8720,8720,8720,8720,0
|
|
20230704,111300,529672620,8720,8720,8720,8720,0
|
|
20230704,111200,529672620,8720,8720,8720,8720,373
|
|
20230704,111100,526420060,8760,8760,8760,8760,0
|
|
20230704,111000,526420060,8760,8760,8760,8760,0
|
|
20230704,110900,526420060,8760,8760,8760,8760,0
|
|
20230704,110800,526420060,8760,8760,8760,8760,1
|
|
20230704,110700,526411300,8760,8750,8760,8750,1000
|
|
20230704,110600,517652160,8750,8750,8750,8750,32
|
|
20230704,110500,517372160,8750,8750,8750,8750,0
|
|
20230704,110400,517372160,8750,8750,8750,8750,0
|
|
20230704,110300,517372160,8750,8750,8750,8750,54
|
|
20230704,110200,516899660,8750,8750,8750,8750,15
|
|
20230704,110100,516768410,8750,8750,8750,8750,1
|
|
20230704,110000,516759660,8690,8690,8690,8690,5
|
|
20230704,105900,516716210,8690,8730,8730,8690,300
|
|
20230704,105800,514106080,8760,8760,8760,8760,0
|
|
20230704,105700,514106080,8760,8760,8760,8760,0
|
|
20230704,105600,514106080,8760,8760,8760,8760,5
|
|
20230704,105500,514062280,8780,8780,8780,8780,10
|
|
20230704,105400,513974480,8790,8790,8790,8790,0
|
|
20230704,105300,513974480,8790,8790,8790,8790,0
|
|
20230704,105200,513974480,8790,8780,8790,8780,104
|
|
20230704,105100,513060620,8800,8800,8800,8800,0
|
|
20230704,105000,513060620,8800,8800,8800,8800,0
|
|
20230704,104900,513060620,8800,8800,8800,8800,0
|
|
20230704,104800,513060620,8800,8800,8800,8800,0
|
|
20230704,104700,513060620,8800,8730,8800,8720,21
|
|
20230704,104600,512876890,8730,8730,8730,8730,1
|
|
20230704,104500,512868160,8800,8730,8800,8730,1030
|
|
20230704,104400,503823500,8780,8720,8780,8720,3000
|
|
20230704,104300,477608640,8720,8720,8720,8720,0
|
|
20230704,104200,477608640,8720,8720,8720,8720,0
|
|
20230704,104100,477608640,8720,8720,8720,8720,1
|
|
20230704,104000,477599920,8670,8670,8670,8670,3
|
|
20230704,103900,477573910,8670,8670,8670,8670,21
|
|
20230704,103800,477391840,8750,8750,8750,8750,0
|
|
20230704,103700,477391840,8750,8680,8750,8680,1000
|
|
20230704,103600,468680120,8640,8640,8640,8640,856
|
|
20230704,103500,461284280,8660,8640,8660,8640,2474
|
|
20230704,103400,439874210,8650,8690,8690,8640,2165
|
|
20230704,103300,421121900,8750,8750,8750,8750,0
|
|
20230704,103200,421121900,8750,8750,8750,8750,0
|
|
20230704,103100,421121900,8750,8750,8750,8750,0
|
|
20230704,103000,421121900,8750,8680,8750,8680,457
|
|
20230704,102900,417155070,8750,8700,8750,8680,853
|
|
20230704,102800,409750760,8760,8690,8770,8680,5772
|
|
20230704,102700,359628330,8690,8710,8710,8690,10001
|
|
20230704,102600,272660520,8700,8740,8740,8700,12025
|
|
20230704,102500,167868470,8740,8740,8740,8740,3
|
|
20230704,102400,167842250,8790,8790,8790,8790,0
|
|
20230704,102300,167842250,8790,8790,8790,8790,0
|
|
20230704,102200,167842250,8790,8790,8790,8790,1
|
|
20230704,102100,167833460,8740,8740,8740,8740,36
|
|
20230704,102000,167518820,8740,8740,8790,8740,64
|
|
20230704,101900,166959410,8800,8800,8800,8800,0
|
|
20230704,101800,166959410,8800,8800,8800,8800,0
|
|
20230704,101700,166959410,8800,8800,8800,8800,0
|
|
20230704,101600,166959410,8800,8800,8800,8800,0
|
|
20230704,101500,166959410,8800,8740,8810,8740,1013
|
|
20230704,101400,158041190,8810,8790,8810,8790,1000
|
|
20230704,101300,149243730,8800,8800,8800,8800,0
|
|
20230704,101200,149243730,8800,8800,8800,8800,0
|
|
20230704,101100,149243730,8800,8770,8800,8730,1214
|
|
20230704,101000,138625970,8810,8770,8810,8770,4
|
|
20230704,100900,138590850,8810,8770,8810,8770,5
|
|
20230704,100800,138546960,8810,8810,8810,8810,0
|
|
20230704,100700,138546960,8810,8800,8810,8800,104
|
|
20230704,100600,137631720,8820,8820,8820,8820,0
|
|
20230704,100500,137631720,8820,8760,8820,8740,1003
|
|
20230704,100400,128790310,8810,8810,8810,8810,0
|
|
20230704,100300,128790310,8810,8810,8810,8810,0
|
|
20230704,100200,128790310,8810,8760,8810,8750,141
|
|
20230704,100100,127556300,8820,8760,8820,8750,550
|
|
20230704,100000,122722240,8740,8760,8760,8740,2214
|
|
20230704,095900,103350110,8780,8780,8780,8780,0
|
|
20230704,095800,103350110,8780,8780,8780,8780,0
|
|
20230704,095700,103350110,8780,8780,8780,8780,21
|
|
20230704,095600,103165730,8780,8760,8780,8750,31
|
|
20230704,095500,102894350,8780,8780,8780,8780,4
|
|
20230704,095400,102859230,8780,8780,8780,8780,1
|
|
20230704,095300,102850450,8820,8820,8820,8820,0
|
|
20230704,095200,102850450,8820,8820,8820,8820,0
|
|
20230704,095100,102850450,8820,8820,8820,8820,30
|
|
20230704,095000,102585850,8820,8820,8820,8820,0
|
|
20230704,094900,102585850,8820,8820,8820,8820,0
|
|
20230704,094800,102585850,8820,8820,8820,8820,0
|
|
20230704,094700,102585850,8820,8760,8820,8760,19
|
|
20230704,094600,102419350,8760,8760,8760,8760,0
|
|
20230704,094500,102419350,8760,8760,8760,8760,0
|
|
20230704,094400,102419350,8760,8760,8760,8760,0
|
|
20230704,094300,102419350,8760,8770,8770,8760,4
|
|
20230704,094200,102384280,8820,8790,8820,8790,50
|
|
20230704,094100,101944750,8780,8790,8790,8780,3
|
|
20230704,094000,101918390,8780,8780,8780,8780,0
|
|
20230704,093900,101918390,8780,8780,8780,8780,0
|
|
20230704,093800,101918390,8780,8780,8780,8780,48
|
|
20230704,093700,101496950,8780,8820,8820,8780,6
|
|
20230704,093600,101444230,8820,8820,8820,8820,0
|
|
20230704,093500,101444230,8820,8820,8820,8820,200
|
|
20230704,093400,99680230,8820,8820,8820,8820,0
|
|
20230704,093300,99680230,8820,8820,8820,8780,157
|
|
20230704,093200,98301490,8810,8810,8810,8810,756
|
|
20230704,093100,91641130,8810,8810,8810,8810,12
|
|
20230704,093000,91535410,8810,8810,8810,8810,0
|
|
20230704,092900,91535410,8810,8810,8810,8810,0
|
|
20230704,092800,91535410,8810,8810,8810,8790,184
|
|
20230704,092700,89914400,8810,8760,8810,8750,29
|
|
20230704,092600,89660430,8810,8810,8810,8810,5
|
|
20230704,092500,89616380,8810,8810,8810,8810,0
|
|
20230704,092400,89616380,8810,8770,8810,8770,124
|
|
20230704,092300,88527240,8750,8750,8750,8750,100
|
|
20230704,092200,87652240,8750,8750,8750,8740,451
|
|
20230704,092100,83708720,8740,8760,8760,8740,893
|
|
20230704,092000,75898080,8760,8780,8780,8760,313
|
|
20230704,091900,73155480,8800,8800,8800,8800,40
|
|
20230704,091800,72803480,8790,8790,8790,8790,36
|
|
20230704,091700,72487040,8790,8790,8790,8790,34
|
|
20230704,091600,72188180,8790,8790,8790,8790,76
|
|
20230704,091500,71520140,8770,8770,8770,8770,0
|
|
20230704,091400,71520140,8770,8770,8770,8770,331
|
|
20230704,091300,68617270,8770,8780,8780,8770,101
|
|
20230704,091200,67731220,8770,8770,8770,8770,0
|
|
20230704,091100,67731220,8770,8800,8800,8770,3263
|
|
20230704,091000,39107330,8780,8780,8780,8780,156
|
|
20230704,090900,37737650,8790,8800,8800,8790,36
|
|
20230704,090800,37421190,8820,8820,8820,8820,119
|
|
20230704,090700,36371610,8820,8810,8820,8810,116
|
|
20230704,090600,35348990,8820,8820,8820,8770,26
|
|
20230704,090500,35120560,8820,8810,8820,8800,168
|
|
20230704,090400,33641100,8810,8770,8830,8760,176
|
|
20230704,090300,32098440,8770,8770,8770,8770,500
|
|
20230704,090200,27713440,8760,8760,8760,8760,669
|
|
20230704,090100,21853000,8770,8760,8810,8760,743
|
|
20230704,090000,15339260,8760,8760,8840,8760,1751
|