662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195900,951388060,8840,8840,8840,8840,3121
|
|
20230705,195800,951388060,8840,8840,8840,8840,0
|
|
20230705,195700,951388060,8840,8840,8840,8840,0
|
|
20230705,195600,951388060,8840,8840,8840,8840,0
|
|
20230705,195500,951388060,8840,8840,8840,8840,0
|
|
20230705,195400,951388060,8840,8840,8840,8840,0
|
|
20230705,195300,951388060,8840,8840,8840,8840,0
|
|
20230705,195200,951388060,8840,8840,8840,8840,0
|
|
20230705,195100,951388060,8840,8840,8840,8840,0
|
|
20230705,195000,951388060,8840,8840,8840,8840,0
|
|
20230705,194900,951388060,8840,8840,8840,8840,0
|
|
20230705,194800,951388060,8840,8840,8840,8840,0
|
|
20230705,194700,951388060,8840,8840,8840,8840,0
|
|
20230705,194600,951388060,8840,8840,8840,8840,0
|
|
20230705,194500,951388060,8840,8840,8840,8840,0
|
|
20230705,194400,951388060,8840,8840,8840,8840,0
|
|
20230705,194300,951388060,8840,8840,8840,8840,0
|
|
20230705,194200,951388060,8840,8840,8840,8840,0
|
|
20230705,194100,951388060,8840,8840,8840,8840,0
|
|
20230705,194000,951388060,8840,8840,8840,8840,0
|
|
20230705,193900,951388060,8840,8840,8840,8840,0
|
|
20230705,193800,951388060,8840,8840,8840,8840,0
|
|
20230705,193700,951388060,8840,8840,8840,8840,0
|
|
20230705,193600,951388060,8840,8840,8840,8840,0
|
|
20230705,193500,951388060,8840,8840,8840,8840,0
|
|
20230705,193400,951388060,8840,8840,8840,8840,0
|
|
20230705,193300,951388060,8840,8840,8840,8840,0
|
|
20230705,193200,951388060,8840,8840,8840,8840,0
|
|
20230705,193100,951388060,8840,8840,8840,8840,0
|
|
20230705,193000,951388060,8840,8840,8840,8840,0
|
|
20230705,192900,951388060,8840,8840,8840,8840,3121
|
|
20230705,192800,951388060,8840,8840,8840,8840,0
|
|
20230705,192700,951388060,8840,8840,8840,8840,0
|
|
20230705,192600,951388060,8840,8840,8840,8840,0
|
|
20230705,192500,951388060,8840,8840,8840,8840,0
|
|
20230705,192400,951388060,8840,8840,8840,8840,0
|
|
20230705,192300,951388060,8840,8840,8840,8840,0
|
|
20230705,192200,951388060,8840,8840,8840,8840,0
|
|
20230705,192100,951388060,8840,8840,8840,8840,0
|
|
20230705,192000,951388060,8840,8840,8840,8840,0
|
|
20230705,191900,951388060,8840,8840,8840,8840,0
|
|
20230705,191800,951388060,8840,8840,8840,8840,0
|
|
20230705,191700,951388060,8840,8840,8840,8840,0
|
|
20230705,191600,951388060,8840,8840,8840,8840,0
|
|
20230705,191500,951388060,8840,8840,8840,8840,0
|
|
20230705,191400,951388060,8840,8840,8840,8840,0
|
|
20230705,191300,951388060,8840,8840,8840,8840,0
|
|
20230705,191200,951388060,8840,8840,8840,8840,0
|
|
20230705,191100,951388060,8840,8840,8840,8840,0
|
|
20230705,191000,951388060,8840,8840,8840,8840,0
|
|
20230705,190900,951388060,8840,8840,8840,8840,0
|
|
20230705,190800,951388060,8840,8840,8840,8840,0
|
|
20230705,190700,951388060,8840,8840,8840,8840,0
|
|
20230705,190600,951388060,8840,8840,8840,8840,0
|
|
20230705,190500,951388060,8840,8840,8840,8840,0
|
|
20230705,190400,951388060,8840,8840,8840,8840,0
|
|
20230705,190300,951388060,8840,8840,8840,8840,0
|
|
20230705,190200,951388060,8840,8840,8840,8840,0
|
|
20230705,190100,951388060,8840,8840,8840,8840,0
|
|
20230705,190000,951388060,8840,8840,8840,8840,0
|
|
20230705,185900,951388060,8840,8840,8840,8840,3121
|
|
20230705,185800,951388060,8840,8840,8840,8840,0
|
|
20230705,185700,951388060,8840,8840,8840,8840,0
|
|
20230705,185600,951388060,8840,8840,8840,8840,0
|
|
20230705,185500,951388060,8840,8840,8840,8840,0
|
|
20230705,185400,951388060,8840,8840,8840,8840,0
|
|
20230705,185300,951388060,8840,8840,8840,8840,0
|
|
20230705,185200,951388060,8840,8840,8840,8840,0
|
|
20230705,185100,951388060,8840,8840,8840,8840,0
|
|
20230705,185000,951388060,8840,8840,8840,8840,0
|
|
20230705,184900,951388060,8840,8840,8840,8840,0
|
|
20230705,184800,951388060,8840,8840,8840,8840,0
|
|
20230705,184700,951388060,8840,8840,8840,8840,0
|
|
20230705,184600,951388060,8840,8840,8840,8840,0
|
|
20230705,184500,951388060,8840,8840,8840,8840,0
|
|
20230705,184400,951388060,8840,8840,8840,8840,0
|
|
20230705,184300,951388060,8840,8840,8840,8840,0
|
|
20230705,184200,951388060,8840,8840,8840,8840,0
|
|
20230705,184100,951388060,8840,8840,8840,8840,0
|
|
20230705,184000,951388060,8840,8840,8840,8840,0
|
|
20230705,183900,951388060,8840,8840,8840,8840,0
|
|
20230705,183800,951388060,8840,8840,8840,8840,0
|
|
20230705,183700,951388060,8840,8840,8840,8840,0
|
|
20230705,183600,951388060,8840,8840,8840,8840,0
|
|
20230705,183500,951388060,8840,8840,8840,8840,0
|
|
20230705,183400,951388060,8840,8840,8840,8840,0
|
|
20230705,183300,951388060,8840,8840,8840,8840,0
|
|
20230705,183200,951388060,8840,8840,8840,8840,0
|
|
20230705,183100,951388060,8840,8840,8840,8840,0
|
|
20230705,183000,951388060,8840,8840,8840,8840,0
|
|
20230705,182900,951388060,8840,8840,8840,8840,3121
|
|
20230705,182800,951388060,8840,8840,8840,8840,0
|
|
20230705,182700,951388060,8840,8840,8840,8840,0
|
|
20230705,182600,951388060,8840,8840,8840,8840,0
|
|
20230705,182500,951388060,8840,8840,8840,8840,0
|
|
20230705,182400,951388060,8840,8840,8840,8840,0
|
|
20230705,182300,951388060,8840,8840,8840,8840,0
|
|
20230705,182200,951388060,8840,8840,8840,8840,0
|
|
20230705,182100,951388060,8840,8840,8840,8840,0
|
|
20230705,182000,951388060,8840,8840,8840,8840,0
|
|
20230705,181900,951388060,8840,8840,8840,8840,0
|
|
20230705,181800,951388060,8840,8840,8840,8840,0
|
|
20230705,181700,951388060,8840,8840,8840,8840,0
|
|
20230705,181600,951388060,8840,8840,8840,8840,0
|
|
20230705,181500,951388060,8840,8840,8840,8840,0
|
|
20230705,181400,951388060,8840,8840,8840,8840,0
|
|
20230705,181300,951388060,8840,8840,8840,8840,0
|
|
20230705,181200,951388060,8840,8840,8840,8840,0
|
|
20230705,181100,951388060,8840,8840,8840,8840,0
|
|
20230705,181000,951388060,8840,8840,8840,8840,0
|
|
20230705,180900,951388060,8840,8840,8840,8840,0
|
|
20230705,180800,951388060,8840,8840,8840,8840,0
|
|
20230705,180700,951388060,8840,8840,8840,8840,0
|
|
20230705,180600,951388060,8840,8840,8840,8840,0
|
|
20230705,180500,951388060,8840,8840,8840,8840,0
|
|
20230705,180400,951388060,8840,8840,8840,8840,0
|
|
20230705,180300,951388060,8840,8840,8840,8840,0
|
|
20230705,180200,951388060,8840,8840,8840,8840,0
|
|
20230705,180100,951388060,8840,8840,8840,8840,0
|
|
20230705,180000,951388060,8840,8840,8840,8840,0
|
|
20230705,175900,951388060,8840,8840,8840,8840,3121
|
|
20230705,175800,951388060,8840,8840,8840,8840,0
|
|
20230705,175700,951388060,8840,8840,8840,8840,0
|
|
20230705,175600,951388060,8840,8840,8840,8840,0
|
|
20230705,175500,951388060,8840,8840,8840,8840,0
|
|
20230705,175400,951388060,8840,8840,8840,8840,0
|
|
20230705,175300,951388060,8840,8840,8840,8840,0
|
|
20230705,175200,951388060,8840,8840,8840,8840,0
|
|
20230705,175100,951388060,8840,8840,8840,8840,0
|
|
20230705,175000,951388060,8840,8840,8840,8840,0
|
|
20230705,174900,951388060,8840,8840,8840,8840,0
|
|
20230705,174800,951388060,8840,8840,8840,8840,0
|
|
20230705,174700,951388060,8840,8840,8840,8840,0
|
|
20230705,174600,951388060,8840,8840,8840,8840,0
|
|
20230705,174500,951388060,8840,8840,8840,8840,0
|
|
20230705,174400,951388060,8840,8840,8840,8840,0
|
|
20230705,174300,951388060,8840,8840,8840,8840,0
|
|
20230705,174200,951388060,8840,8840,8840,8840,0
|
|
20230705,174100,951388060,8840,8840,8840,8840,0
|
|
20230705,174000,951388060,8840,8840,8840,8840,0
|
|
20230705,173900,951388060,8840,8840,8840,8840,0
|
|
20230705,173800,951388060,8840,8840,8840,8840,0
|
|
20230705,173700,951388060,8840,8840,8840,8840,0
|
|
20230705,173600,951388060,8840,8840,8840,8840,0
|
|
20230705,173500,951388060,8840,8840,8840,8840,0
|
|
20230705,173400,951388060,8840,8840,8840,8840,0
|
|
20230705,173300,951388060,8840,8840,8840,8840,0
|
|
20230705,173200,951388060,8840,8840,8840,8840,0
|
|
20230705,173100,951388060,8840,8840,8840,8840,0
|
|
20230705,173000,951388060,8840,8840,8840,8840,0
|
|
20230705,172900,951388060,8840,8840,8840,8840,3121
|
|
20230705,172800,951388060,8840,8840,8840,8840,0
|
|
20230705,172700,951388060,8840,8840,8840,8840,0
|
|
20230705,172600,951388060,8840,8840,8840,8840,0
|
|
20230705,172500,951388060,8840,8840,8840,8840,0
|
|
20230705,172400,951388060,8840,8840,8840,8840,0
|
|
20230705,172300,951388060,8840,8840,8840,8840,0
|
|
20230705,172200,951388060,8840,8840,8840,8840,0
|
|
20230705,172100,951388060,8840,8840,8840,8840,0
|
|
20230705,172000,951388060,8840,8840,8840,8840,0
|
|
20230705,171900,951388060,8840,8840,8840,8840,0
|
|
20230705,171800,951388060,8840,8840,8840,8840,0
|
|
20230705,171700,951388060,8840,8840,8840,8840,0
|
|
20230705,171600,951388060,8840,8840,8840,8840,0
|
|
20230705,171500,951388060,8840,8840,8840,8840,0
|
|
20230705,171400,951388060,8840,8840,8840,8840,0
|
|
20230705,171300,951388060,8840,8840,8840,8840,0
|
|
20230705,171200,951388060,8840,8840,8840,8840,0
|
|
20230705,171100,951388060,8840,8840,8840,8840,0
|
|
20230705,171000,951388060,8840,8840,8840,8840,0
|
|
20230705,170900,951388060,8840,8840,8840,8840,0
|
|
20230705,170800,951388060,8840,8840,8840,8840,0
|
|
20230705,170700,951388060,8840,8840,8840,8840,0
|
|
20230705,170600,951388060,8840,8840,8840,8840,0
|
|
20230705,170500,951388060,8840,8840,8840,8840,0
|
|
20230705,170400,951388060,8840,8840,8840,8840,0
|
|
20230705,170300,951388060,8840,8840,8840,8840,0
|
|
20230705,170200,951388060,8840,8840,8840,8840,0
|
|
20230705,170100,951388060,8840,8840,8840,8840,0
|
|
20230705,170000,951388060,8840,8840,8840,8840,0
|
|
20230705,165900,951388060,8840,8840,8840,8840,3121
|
|
20230705,165800,951388060,8840,8840,8840,8840,0
|
|
20230705,165700,951388060,8840,8840,8840,8840,0
|
|
20230705,165600,951388060,8840,8840,8840,8840,0
|
|
20230705,165500,951388060,8840,8840,8840,8840,0
|
|
20230705,165400,951388060,8840,8840,8840,8840,0
|
|
20230705,165300,951388060,8840,8840,8840,8840,0
|
|
20230705,165200,951388060,8840,8840,8840,8840,0
|
|
20230705,165100,951388060,8840,8840,8840,8840,0
|
|
20230705,165000,951388060,8840,8840,8840,8840,0
|
|
20230705,164900,951388060,8840,8840,8840,8840,0
|
|
20230705,164800,951388060,8840,8840,8840,8840,0
|
|
20230705,164700,951388060,8840,8840,8840,8840,0
|
|
20230705,164600,951388060,8840,8840,8840,8840,0
|
|
20230705,164500,951388060,8840,8840,8840,8840,0
|
|
20230705,164400,951388060,8840,8840,8840,8840,0
|
|
20230705,164300,951388060,8840,8840,8840,8840,0
|
|
20230705,164200,951388060,8840,8840,8840,8840,0
|
|
20230705,164100,951388060,8840,8840,8840,8840,0
|
|
20230705,164000,951388060,8840,8840,8840,8840,0
|
|
20230705,163900,951388060,8840,8840,8840,8840,0
|
|
20230705,163800,951388060,8840,8840,8840,8840,0
|
|
20230705,163700,951388060,8840,8840,8840,8840,0
|
|
20230705,163600,951388060,8840,8840,8840,8840,0
|
|
20230705,163500,951388060,8840,8840,8840,8840,0
|
|
20230705,163400,951388060,8840,8840,8840,8840,0
|
|
20230705,163300,951388060,8840,8840,8840,8840,0
|
|
20230705,163200,951388060,8840,8840,8840,8840,0
|
|
20230705,163100,951388060,8840,8840,8840,8840,0
|
|
20230705,163000,951388060,8840,8840,8840,8840,0
|
|
20230705,162900,951388060,8840,8840,8840,8840,3121
|
|
20230705,162800,951388060,8840,8840,8840,8840,0
|
|
20230705,162700,951388060,8840,8840,8840,8840,0
|
|
20230705,162600,951388060,8840,8840,8840,8840,0
|
|
20230705,162500,951388060,8840,8840,8840,8840,0
|
|
20230705,162400,951388060,8840,8840,8840,8840,0
|
|
20230705,162300,951388060,8840,8840,8840,8840,0
|
|
20230705,162200,951388060,8840,8840,8840,8840,0
|
|
20230705,162100,951388060,8840,8840,8840,8840,0
|
|
20230705,162000,951388060,8840,8840,8840,8840,0
|
|
20230705,161900,951388060,8840,8840,8840,8840,0
|
|
20230705,161800,951388060,8840,8840,8840,8840,0
|
|
20230705,161700,951388060,8840,8840,8840,8840,0
|
|
20230705,161600,951388060,8840,8840,8840,8840,0
|
|
20230705,161500,951388060,8840,8840,8840,8840,0
|
|
20230705,161400,951388060,8840,8840,8840,8840,0
|
|
20230705,161300,951388060,8840,8840,8840,8840,0
|
|
20230705,161200,951388060,8840,8840,8840,8840,0
|
|
20230705,161100,951388060,8840,8840,8840,8840,0
|
|
20230705,161000,951388060,8840,8840,8840,8840,0
|
|
20230705,160900,951388060,8840,8840,8840,8840,0
|
|
20230705,160800,951388060,8840,8840,8840,8840,0
|
|
20230705,160700,951388060,8840,8840,8840,8840,0
|
|
20230705,160600,951388060,8840,8840,8840,8840,0
|
|
20230705,160500,951388060,8840,8840,8840,8840,0
|
|
20230705,160400,951388060,8840,8840,8840,8840,0
|
|
20230705,160300,951388060,8840,8840,8840,8840,0
|
|
20230705,160200,951388060,8840,8840,8840,8840,0
|
|
20230705,160100,951388060,8840,8840,8840,8840,0
|
|
20230705,160000,951388060,8840,8840,8840,8840,0
|
|
20230705,155900,951388060,8840,8840,8840,8840,3121
|
|
20230705,155800,951388060,8840,8840,8840,8840,0
|
|
20230705,155700,951388060,8840,8840,8840,8840,0
|
|
20230705,155600,951388060,8840,8840,8840,8840,0
|
|
20230705,155500,951388060,8840,8840,8840,8840,0
|
|
20230705,155400,951388060,8840,8840,8840,8840,0
|
|
20230705,155300,951388060,8840,8840,8840,8840,0
|
|
20230705,155200,951388060,8840,8840,8840,8840,0
|
|
20230705,155100,951388060,8840,8840,8840,8840,0
|
|
20230705,155000,951388060,8840,8840,8840,8840,0
|
|
20230705,154900,951388060,8840,8840,8840,8840,0
|
|
20230705,154800,951388060,8840,8840,8840,8840,0
|
|
20230705,154700,951388060,8840,8840,8840,8840,0
|
|
20230705,154600,951388060,8840,8840,8840,8840,0
|
|
20230705,154500,951388060,8840,8840,8840,8840,0
|
|
20230705,154400,951388060,8840,8840,8840,8840,0
|
|
20230705,154300,951388060,8840,8840,8840,8840,0
|
|
20230705,154200,951388060,8840,8840,8840,8840,0
|
|
20230705,154100,951388060,8840,8840,8840,8840,0
|
|
20230705,154000,951388060,8840,8840,8840,8840,0
|
|
20230705,153900,951388060,8840,8840,8840,8840,0
|
|
20230705,153800,951388060,8840,8840,8840,8840,0
|
|
20230705,153700,951388060,8840,8840,8840,8840,0
|
|
20230705,153600,951388060,8840,8840,8840,8840,0
|
|
20230705,153500,951388060,8840,8840,8840,8840,0
|
|
20230705,153400,951388060,8840,8840,8840,8840,0
|
|
20230705,153300,951388060,8840,8840,8840,8840,0
|
|
20230705,153200,951388060,8840,8840,8840,8840,0
|
|
20230705,153100,951388060,8840,8840,8840,8840,0
|
|
20230705,153000,951388060,8840,8840,8840,8840,3121
|
|
20230705,152900,923798420,8840,8840,8840,8840,0
|
|
20230705,152800,923798420,8840,8840,8840,8840,0
|
|
20230705,152700,923798420,8840,8840,8840,8840,0
|
|
20230705,152600,923798420,8840,8840,8840,8840,0
|
|
20230705,152500,923798420,8840,8840,8840,8840,0
|
|
20230705,152400,923798420,8840,8840,8840,8840,0
|
|
20230705,152300,923798420,8840,8840,8840,8840,0
|
|
20230705,152200,923798420,8840,8840,8840,8840,0
|
|
20230705,152100,923798420,8840,8840,8840,8840,0
|
|
20230705,152000,923798420,8840,8840,8840,8840,0
|
|
20230705,151900,923798420,8840,8810,8840,8810,107
|
|
20230705,151800,922855720,8840,8820,8840,8820,15
|
|
20230705,151700,922723270,8840,8820,8840,8820,51
|
|
20230705,151600,922273430,8840,8830,8840,8830,82
|
|
20230705,151500,921548750,8840,8840,8840,8840,0
|
|
20230705,151400,921548750,8840,8840,8840,8840,1
|
|
20230705,151300,921539910,8840,8840,8840,8840,2
|
|
20230705,151200,921522230,8840,8840,8840,8840,0
|
|
20230705,151100,921522230,8840,8830,8840,8830,100
|
|
20230705,151000,920638430,8840,8840,8840,8840,0
|
|
20230705,150900,920638430,8840,8840,8840,8840,1
|
|
20230705,150800,920629590,8840,8840,8840,8840,100
|
|
20230705,150700,919745590,8840,8840,8840,8840,0
|
|
20230705,150600,919745590,8840,8840,8840,8840,1
|
|
20230705,150500,919736750,8840,8830,8840,8830,100
|
|
20230705,150400,918853450,8840,8840,8840,8840,0
|
|
20230705,150300,918853450,8840,8830,8840,8830,111
|
|
20230705,150200,917872790,8840,8830,8840,8830,44
|
|
20230705,150100,917484200,8830,8810,8830,8810,1834
|
|
20230705,150000,901295970,8820,8800,8820,8800,101
|
|
20230705,145900,900406010,8810,8810,8810,8810,0
|
|
20230705,145800,900406010,8810,8800,8810,8800,10
|
|
20230705,145700,900317990,8800,8810,8810,8800,563
|
|
20230705,145600,895362460,8810,8810,8810,8810,0
|
|
20230705,145500,895362460,8810,8810,8810,8810,0
|
|
20230705,145400,895362460,8810,8810,8810,8810,0
|
|
20230705,145300,895362460,8810,8810,8810,8810,1
|
|
20230705,145200,895353650,8790,8790,8790,8790,1
|
|
20230705,145100,895344860,8800,8800,8800,8800,0
|
|
20230705,145000,895344860,8800,8810,8810,8800,18
|
|
20230705,144900,895186450,8790,8790,8790,8790,5
|
|
20230705,144800,895142500,8820,8820,8820,8820,0
|
|
20230705,144700,895142500,8820,8820,8820,8810,80
|
|
20230705,144600,894436940,8830,8830,8830,8830,0
|
|
20230705,144500,894436940,8830,8830,8830,8830,0
|
|
20230705,144400,894436940,8830,8830,8830,8830,25
|
|
20230705,144300,894216190,8830,8830,8830,8830,0
|
|
20230705,144200,894216190,8830,8830,8830,8830,3
|
|
20230705,144100,894189700,8830,8830,8830,8830,0
|
|
20230705,144000,894189700,8830,8820,8830,8820,22
|
|
20230705,143900,893995480,8830,8830,8830,8830,0
|
|
20230705,143800,893995480,8830,8830,8830,8760,14
|
|
20230705,143700,893871940,8830,8830,8830,8830,0
|
|
20230705,143600,893871940,8830,8830,8830,8830,21
|
|
20230705,143500,893686510,8830,8770,8830,8750,1696
|
|
20230705,143400,878807930,8830,8830,8840,8770,113
|
|
20230705,143300,877810190,8770,8770,8770,8770,1
|
|
20230705,143200,877801420,8840,8830,8840,8830,500
|
|
20230705,143100,873381430,8770,8760,8840,8760,529
|
|
20230705,143000,868713130,8820,8760,8820,8760,3
|
|
20230705,142900,868686730,8840,8770,8840,8760,3511
|
|
20230705,142800,837690660,8740,8770,8840,8740,319
|
|
20230705,142700,834895970,8750,8780,8780,8750,670
|
|
20230705,142600,829020630,8840,8840,8840,8840,7
|
|
20230705,142500,828958750,8840,8840,8840,8840,0
|
|
20230705,142400,828958750,8840,8830,8840,8830,1025
|
|
20230705,142300,819905370,8830,8770,8830,8770,2
|
|
20230705,142200,819887770,8830,8830,8830,8830,7
|
|
20230705,142100,819825960,8830,8830,8830,8830,0
|
|
20230705,142000,819825960,8830,8770,8830,8770,30
|
|
20230705,141900,819561180,8830,8830,8830,8830,1
|
|
20230705,141800,819552350,8830,8820,8830,8770,418
|
|
20230705,141700,815864350,8820,8820,8820,8820,95
|
|
20230705,141600,815026450,8820,8820,8820,8820,0
|
|
20230705,141500,815026450,8820,8820,8820,8820,9
|
|
20230705,141400,814947070,8820,8820,8820,8820,32
|
|
20230705,141300,814664830,8820,8820,8820,8820,41
|
|
20230705,141200,814303210,8830,8830,8830,8830,13
|
|
20230705,141100,814188420,8830,8830,8830,8830,9
|
|
20230705,141000,814108950,8830,8830,8830,8830,40
|
|
20230705,140900,813755750,8830,8830,8830,8830,64
|
|
20230705,140800,813190630,8830,8830,8830,8830,33
|
|
20230705,140700,812899240,8830,8780,8830,8780,500
|
|
20230705,140600,808491860,8820,8820,8820,8820,39
|
|
20230705,140500,808147880,8820,8820,8820,8820,3
|
|
20230705,140400,808121420,8820,8820,8820,8820,84
|
|
20230705,140300,807380540,8820,8820,8820,8820,12
|
|
20230705,140200,807274700,8820,8780,8820,8780,190
|
|
20230705,140100,805606100,8780,8830,8830,8780,499
|
|
20230705,140000,801221870,8830,8830,8830,8830,10
|
|
20230705,135900,801133570,8790,8790,8790,8790,0
|
|
20230705,135800,801133570,8790,8790,8790,8790,460
|
|
20230705,135700,797090170,8790,8790,8790,8790,3
|
|
20230705,135600,797063800,8790,8790,8790,8790,27
|
|
20230705,135500,796826470,8790,8790,8790,8790,0
|
|
20230705,135400,796826470,8790,8790,8790,8790,20
|
|
20230705,135300,796650670,8790,8830,8830,8790,286
|
|
20230705,135200,794133210,8830,8830,8830,8830,0
|
|
20230705,135100,794133210,8830,8830,8830,8830,1
|
|
20230705,135000,794124380,8830,8830,8830,8830,0
|
|
20230705,134900,794124380,8830,8830,8830,8830,46
|
|
20230705,134800,793718200,8830,8830,8830,8830,7
|
|
20230705,134700,793656390,8830,8830,8830,8830,7
|
|
20230705,134600,793594580,8830,8820,8830,8820,573
|
|
20230705,134500,788538900,8820,8810,8820,8810,143
|
|
20230705,134400,787278040,8820,8820,8820,8820,0
|
|
20230705,134300,787278040,8820,8820,8820,8820,0
|
|
20230705,134200,787278040,8820,8820,8820,8820,0
|
|
20230705,134100,787278040,8820,8820,8820,8820,10
|
|
20230705,134000,787189840,8790,8790,8790,8790,0
|
|
20230705,133900,787189840,8790,8790,8790,8790,2
|
|
20230705,133800,787172260,8830,8820,8830,8820,2
|
|
20230705,133700,787154610,8790,8790,8790,8790,90
|
|
20230705,133600,786363510,8830,8830,8830,8830,0
|
|
20230705,133500,786363510,8830,8800,8830,8790,112
|
|
20230705,133400,785378580,8830,8830,8830,8830,100
|
|
20230705,133300,784495580,8800,8810,8810,8800,373
|
|
20230705,133200,781212060,8830,8830,8830,8830,5
|
|
20230705,133100,781167910,8830,8830,8830,8830,1
|
|
20230705,133000,781159080,8820,8820,8820,8820,0
|
|
20230705,132900,781159080,8820,8820,8820,8820,1
|
|
20230705,132800,781150260,8800,8820,8820,8800,7
|
|
20230705,132700,781088640,8810,8800,8810,8800,152
|
|
20230705,132600,779751030,8800,8800,8800,8800,2
|
|
20230705,132500,779733430,8820,8820,8820,8820,0
|
|
20230705,132400,779733430,8820,8820,8820,8820,0
|
|
20230705,132300,779733430,8820,8820,8820,8820,0
|
|
20230705,132200,779733430,8820,8820,8820,8820,0
|
|
20230705,132100,779733430,8820,8820,8820,8820,1
|
|
20230705,132000,779724610,8830,8830,8830,8830,0
|
|
20230705,131900,779724610,8830,8830,8830,8830,0
|
|
20230705,131800,779724610,8830,8830,8830,8830,284
|
|
20230705,131700,777216890,8830,8830,8830,8830,2
|
|
20230705,131600,777199230,8830,8800,8830,8800,1600
|
|
20230705,131500,763116280,8830,8830,8830,8830,0
|
|
20230705,131400,763116280,8830,8800,8830,8790,236
|
|
20230705,131300,761037950,8800,8820,8830,8800,1371
|
|
20230705,131200,748956520,8820,8820,8820,8820,0
|
|
20230705,131100,748956520,8820,8810,8820,8810,307
|
|
20230705,131000,746251500,8810,8810,8810,8810,0
|
|
20230705,130900,746251500,8810,8800,8810,8800,2860
|
|
20230705,130800,721080930,8800,8790,8800,8790,1077
|
|
20230705,130700,711609820,8760,8790,8790,8760,1020
|
|
20230705,130600,702644620,8790,8760,8790,8760,80
|
|
20230705,130500,701941510,8790,8790,8790,8790,12
|
|
20230705,130400,701836030,8790,8790,8790,8790,0
|
|
20230705,130300,701836030,8790,8790,8790,8790,0
|
|
20230705,130200,701836030,8790,8790,8790,8790,0
|
|
20230705,130100,701836030,8790,8790,8790,8790,2
|
|
20230705,130000,701818450,8790,8770,8790,8770,77
|
|
20230705,125900,701141960,8770,8770,8770,8770,33
|
|
20230705,125800,700852550,8760,8760,8760,8760,0
|
|
20230705,125700,700852550,8760,8790,8790,8760,79
|
|
20230705,125600,700158200,8750,8750,8790,8750,128
|
|
20230705,125500,699035120,8750,8770,8790,8750,2758
|
|
20230705,125400,674812820,8780,8780,8780,8750,108
|
|
20230705,125300,673864610,8780,8780,8780,8750,309
|
|
20230705,125200,671151620,8740,8780,8780,8740,507
|
|
20230705,125100,666700240,8740,8740,8740,8740,0
|
|
20230705,125000,666700240,8740,8740,8740,8740,0
|
|
20230705,124900,666700240,8740,8740,8740,8740,114
|
|
20230705,124800,665703880,8780,8780,8780,8780,0
|
|
20230705,124700,665703880,8780,8740,8780,8740,1028
|
|
20230705,124600,656689050,8740,8750,8750,8740,55
|
|
20230705,124500,656208030,8760,8760,8760,8760,57
|
|
20230705,124400,655708710,8760,8770,8770,8760,20
|
|
20230705,124300,655533500,8770,8770,8770,8770,10
|
|
20230705,124200,655445800,8780,8780,8780,8780,1
|
|
20230705,124100,655437020,8780,8780,8780,8780,0
|
|
20230705,124000,655437020,8780,8780,8780,8780,0
|
|
20230705,123900,655437020,8780,8780,8780,8780,10
|
|
20230705,123800,655349220,8780,8780,8780,8780,0
|
|
20230705,123700,655349220,8780,8780,8780,8780,0
|
|
20230705,123600,655349220,8780,8780,8780,8780,0
|
|
20230705,123500,655349220,8780,8780,8780,8780,0
|
|
20230705,123400,655349220,8780,8780,8780,8780,0
|
|
20230705,123300,655349220,8780,8770,8780,8770,90
|
|
20230705,123200,654559370,8770,8770,8770,8770,36
|
|
20230705,123100,654243650,8780,8780,8780,8780,112
|
|
20230705,123000,653260290,8780,8780,8780,8780,0
|
|
20230705,122900,653260290,8780,8780,8780,8780,0
|
|
20230705,122800,653260290,8780,8780,8780,8780,0
|
|
20230705,122700,653260290,8780,8770,8780,8770,7
|
|
20230705,122600,653198880,8780,8780,8780,8780,0
|
|
20230705,122500,653198880,8780,8780,8780,8780,5
|
|
20230705,122400,653154980,8780,8780,8780,8780,0
|
|
20230705,122300,653154980,8780,8780,8780,8780,0
|
|
20230705,122200,653154980,8780,8780,8780,8780,0
|
|
20230705,122100,653154980,8780,8780,8780,8780,11
|
|
20230705,122000,653058400,8780,8770,8780,8770,77
|
|
20230705,121900,652382440,8780,8780,8780,8780,0
|
|
20230705,121800,652382440,8780,8780,8780,8780,0
|
|
20230705,121700,652382440,8780,8780,8780,8780,0
|
|
20230705,121600,652382440,8780,8770,8780,8770,100
|
|
20230705,121500,651504840,8780,8780,8780,8780,0
|
|
20230705,121400,651504840,8780,8780,8780,8780,0
|
|
20230705,121300,651504840,8780,8780,8780,8780,0
|
|
20230705,121200,651504840,8780,8780,8780,8780,0
|
|
20230705,121100,651504840,8780,8770,8780,8770,1000
|
|
20230705,121000,642733530,8730,8730,8730,8730,0
|
|
20230705,120900,642733530,8730,8730,8730,8730,0
|
|
20230705,120800,642733530,8730,8770,8770,8730,463
|
|
20230705,120700,638673100,8770,8770,8770,8770,595
|
|
20230705,120600,633454950,8770,8770,8770,8770,1
|
|
20230705,120500,633446180,8760,8760,8760,8760,0
|
|
20230705,120400,633446180,8760,8760,8760,8760,1330
|
|
20230705,120300,621795380,8760,8760,8760,8760,0
|
|
20230705,120200,621795380,8760,8760,8760,8760,0
|
|
20230705,120100,621795380,8760,8760,8760,8760,0
|
|
20230705,120000,621795380,8760,8760,8760,8760,1
|
|
20230705,115900,621786620,8730,8730,8730,8730,156
|
|
20230705,115800,620424740,8730,8730,8730,8730,144
|
|
20230705,115700,619167620,8730,8730,8730,8730,0
|
|
20230705,115600,619167620,8730,8730,8730,8730,50
|
|
20230705,115500,618731120,8730,8730,8730,8730,0
|
|
20230705,115400,618731120,8730,8730,8730,8730,50
|
|
20230705,115300,618294620,8730,8730,8730,8730,0
|
|
20230705,115200,618294620,8730,8730,8730,8730,2
|
|
20230705,115100,618277160,8760,8760,8760,8760,500
|
|
20230705,115000,613897160,8770,8740,8770,8740,302
|
|
20230705,114900,611254620,8730,8730,8730,8730,195
|
|
20230705,114800,609552270,8760,8740,8760,8730,500
|
|
20230705,114700,605175260,8730,8730,8730,8730,0
|
|
20230705,114600,605175260,8730,8730,8730,8730,0
|
|
20230705,114500,605175260,8730,8740,8770,8730,110
|
|
20230705,114400,604214830,8740,8740,8740,8740,0
|
|
20230705,114300,604214830,8740,8740,8740,8740,0
|
|
20230705,114200,604214830,8740,8740,8740,8740,1
|
|
20230705,114100,604206090,8740,8740,8740,8740,2
|
|
20230705,114000,604188610,8760,8760,8760,8760,20
|
|
20230705,113900,604013410,8740,8740,8740,8740,1
|
|
20230705,113800,604004670,8770,8760,8770,8760,205
|
|
20230705,113700,602208860,8770,8770,8770,8770,0
|
|
20230705,113600,602208860,8770,8770,8770,8770,100
|
|
20230705,113500,601331860,8770,8770,8770,8770,0
|
|
20230705,113400,601331860,8770,8770,8770,8770,3
|
|
20230705,113300,601305550,8770,8760,8770,8760,457
|
|
20230705,113200,597302220,8760,8730,8760,8710,1461
|
|
20230705,113100,584558850,8760,8730,8760,8730,14
|
|
20230705,113000,584436570,8730,8750,8750,8730,1500
|
|
20230705,112900,571340490,8770,8770,8770,8770,0
|
|
20230705,112800,571340490,8770,8770,8770,8770,0
|
|
20230705,112700,571340490,8770,8770,8770,8770,0
|
|
20230705,112600,571340490,8770,8770,8770,8770,1
|
|
20230705,112500,571331720,8710,8710,8710,8710,0
|
|
20230705,112400,571331720,8710,8730,8730,8710,1000
|
|
20230705,112300,562612590,8770,8750,8770,8730,492
|
|
20230705,112200,558315300,8770,8770,8770,8770,0
|
|
20230705,112100,558315300,8770,8770,8770,8770,10
|
|
20230705,112000,558227600,8770,8770,8770,8770,0
|
|
20230705,111900,558227600,8770,8770,8770,8770,5
|
|
20230705,111800,558183750,8780,8780,8780,8780,55
|
|
20230705,111700,557700850,8790,8790,8790,8790,0
|
|
20230705,111600,557700850,8790,8760,8790,8750,131
|
|
20230705,111500,556553560,8790,8790,8790,8790,0
|
|
20230705,111400,556553560,8790,8790,8790,8790,0
|
|
20230705,111300,556553560,8790,8790,8790,8790,0
|
|
20230705,111200,556553560,8790,8790,8790,8790,0
|
|
20230705,111100,556553560,8790,8790,8790,8790,0
|
|
20230705,111000,556553560,8790,8790,8790,8790,0
|
|
20230705,110900,556553560,8790,8790,8790,8790,0
|
|
20230705,110800,556553560,8790,8790,8790,8790,0
|
|
20230705,110700,556553560,8790,8790,8790,8790,0
|
|
20230705,110600,556553560,8790,8790,8790,8790,0
|
|
20230705,110500,556553560,8790,8790,8790,8790,30
|
|
20230705,110400,556289860,8790,8790,8790,8790,0
|
|
20230705,110300,556289860,8790,8780,8790,8780,102
|
|
20230705,110200,555393580,8790,8790,8790,8790,0
|
|
20230705,110100,555393580,8790,8790,8790,8790,0
|
|
20230705,110000,555393580,8790,8790,8790,8790,0
|
|
20230705,105900,555393580,8790,8790,8790,8790,1
|
|
20230705,105800,555384790,8760,8760,8760,8760,139
|
|
20230705,105700,554167150,8760,8780,8780,8760,501
|
|
20230705,105600,549768390,8780,8760,8790,8760,76
|
|
20230705,105500,549101600,8760,8750,8760,8750,4
|
|
20230705,105400,549066590,8750,8740,8750,8740,1100
|
|
20230705,105300,539443590,8740,8740,8740,8720,1715
|
|
20230705,105200,524471890,8760,8760,8760,8760,1
|
|
20230705,105100,524463130,8740,8740,8740,8740,392
|
|
20230705,105000,521037050,8740,8740,8750,8740,655
|
|
20230705,104900,515308340,8750,8740,8750,8740,201
|
|
20230705,104800,513549600,8760,8740,8760,8740,303
|
|
20230705,104700,510898360,8760,8750,8760,8750,385
|
|
20230705,104600,507529600,8750,8750,8750,8750,0
|
|
20230705,104500,507529600,8750,8750,8750,8750,500
|
|
20230705,104400,503154600,8740,8740,8740,8740,0
|
|
20230705,104300,503154600,8740,8750,8750,8740,2
|
|
20230705,104200,503137110,8760,8760,8760,8760,1
|
|
20230705,104100,503128350,8760,8760,8760,8760,0
|
|
20230705,104000,503128350,8760,8750,8760,8740,1560
|
|
20230705,103900,489475320,8750,8760,8760,8750,138
|
|
20230705,103800,488267800,8750,8760,8760,8750,27
|
|
20230705,103700,488031450,8760,8750,8760,8740,584
|
|
20230705,103600,482921070,8750,8760,8760,8750,2033
|
|
20230705,103500,465117050,8760,8790,8840,8760,5664
|
|
20230705,103400,415461410,8790,8790,8790,8790,13
|
|
20230705,103300,415347140,8790,8790,8790,8790,0
|
|
20230705,103200,415347140,8790,8790,8790,8790,0
|
|
20230705,103100,415347140,8790,8830,8830,8790,242
|
|
20230705,103000,413219920,8800,8800,8800,8800,628
|
|
20230705,102900,407693520,8840,8840,8840,8840,3
|
|
20230705,102800,407667000,8840,8840,8840,8840,0
|
|
20230705,102700,407667000,8840,8840,8840,8840,0
|
|
20230705,102600,407667000,8840,8840,8840,8840,0
|
|
20230705,102500,407667000,8840,8840,8840,8840,0
|
|
20230705,102400,407667000,8840,8840,8840,8840,100
|
|
20230705,102300,406783000,8840,8840,8840,8840,32
|
|
20230705,102200,406500120,8850,8850,8850,8850,0
|
|
20230705,102100,406500120,8850,8850,8850,8850,0
|
|
20230705,102000,406500120,8850,8850,8850,8850,0
|
|
20230705,101900,406500120,8850,8850,8850,8850,10
|
|
20230705,101800,406411620,8850,8850,8850,8850,0
|
|
20230705,101700,406411620,8850,8850,8850,8850,7
|
|
20230705,101600,406349670,8830,8830,8830,8830,100
|
|
20230705,101500,405466670,8840,8840,8840,8840,0
|
|
20230705,101400,405466670,8840,8830,8860,8830,117
|
|
20230705,101300,404433150,8830,8850,8850,8830,7
|
|
20230705,101200,404371240,8850,8850,8850,8850,1
|
|
20230705,101100,404362390,8860,8810,8860,8810,2150
|
|
20230705,101000,385348550,8820,8830,8830,8820,271
|
|
20230705,100900,382958320,8830,8830,8830,8830,0
|
|
20230705,100800,382958320,8830,8840,8840,8830,245
|
|
20230705,100700,380794950,8850,8850,8850,8850,0
|
|
20230705,100600,380794950,8850,8850,8850,8850,9
|
|
20230705,100500,380715300,8850,8850,8850,8850,0
|
|
20230705,100400,380715300,8850,8850,8850,8840,393
|
|
20230705,100300,377238970,8860,8860,8860,8860,0
|
|
20230705,100200,377238970,8860,8860,8860,8860,1
|
|
20230705,100100,377230110,8860,8850,8860,8850,301
|
|
20230705,100000,374565440,8850,8850,8850,8850,0
|
|
20230705,095900,374565440,8850,8850,8850,8850,0
|
|
20230705,095800,374565440,8850,8850,8850,8850,9
|
|
20230705,095700,374485790,8850,8850,8850,8850,1
|
|
20230705,095600,374476940,8850,8850,8850,8850,101
|
|
20230705,095500,373583090,8860,8860,8860,8860,189
|
|
20230705,095400,371908550,8860,8860,8860,8860,0
|
|
20230705,095300,371908550,8860,8850,8860,8850,21
|
|
20230705,095200,371722530,8850,8860,8860,8840,41
|
|
20230705,095100,371359350,8860,8840,8860,8840,200
|
|
20230705,095000,369587380,8860,8850,8860,8850,200
|
|
20230705,094900,367816700,8860,8860,8860,8860,1
|
|
20230705,094800,367807840,8830,8830,8830,8830,81
|
|
20230705,094700,367092610,8840,8840,8840,8840,25
|
|
20230705,094600,366871610,8840,8840,8840,8840,35
|
|
20230705,094500,366562210,8840,8840,8840,8840,59
|
|
20230705,094400,366040650,8850,8850,8850,8850,304
|
|
20230705,094300,363350250,8850,8860,8860,8850,15
|
|
20230705,094200,363217440,8850,8850,8850,8850,235
|
|
20230705,094100,361137690,8850,8830,8850,8830,20
|
|
20230705,094000,360960930,8850,8810,8850,8810,503
|
|
20230705,093900,356509620,8800,8830,8830,8800,96
|
|
20230705,093800,355662780,8830,8830,8830,8830,4
|
|
20230705,093700,355627460,8850,8850,8850,8800,20
|
|
20230705,093600,355451060,8850,8850,8850,8850,102
|
|
20230705,093500,354548360,8840,8810,8840,8800,123
|
|
20230705,093400,353461890,8840,8840,8840,8840,0
|
|
20230705,093300,353461890,8840,8850,8850,8840,2
|
|
20230705,093200,353444200,8800,8800,8820,8800,35
|
|
20230705,093100,353136180,8860,8860,8860,8860,7
|
|
20230705,093000,353074160,8800,8860,8860,8800,16
|
|
20230705,092900,352933000,8850,8850,8850,8850,0
|
|
20230705,092800,352933000,8850,8850,8850,8850,264
|
|
20230705,092700,350596600,8860,8860,8860,8860,8
|
|
20230705,092600,350525720,8750,8810,8860,8750,2201
|
|
20230705,092500,331211450,8810,8810,8810,8810,58
|
|
20230705,092400,330700470,8810,8810,8810,8810,2
|
|
20230705,092300,330682850,8810,8810,8820,8810,244
|
|
20230705,092200,328533110,8850,8810,8850,8790,8124
|
|
20230705,092100,257096100,8860,8860,8860,8860,0
|
|
20230705,092000,257096100,8860,8860,8860,8860,5
|
|
20230705,091900,257051800,8860,8860,8860,8800,26
|
|
20230705,091800,256821980,8860,8860,8860,8860,1
|
|
20230705,091700,256813120,8860,8800,8860,8800,318
|
|
20230705,091600,254006860,8800,8800,8800,8800,327
|
|
20230705,091500,251129260,8800,8870,8870,8790,811
|
|
20230705,091400,243995400,8800,8870,8870,8800,1002
|
|
20230705,091300,235177640,8800,8810,8900,8800,1679
|
|
20230705,091200,220390930,8800,8800,8800,8800,0
|
|
20230705,091100,220390930,8800,8870,8870,8800,38
|
|
20230705,091000,220055160,8900,8880,8900,8880,100
|
|
20230705,090900,219166290,8800,8830,8850,8800,6582
|
|
20230705,090800,161234200,8850,8850,8850,8850,1013
|
|
20230705,090700,152269150,8850,8900,8900,8850,445
|
|
20230705,090600,148323400,8900,8870,8900,8870,340
|
|
20230705,090500,145302060,8840,8840,8900,8840,651
|
|
20230705,090400,139544220,8900,8860,8900,8860,2120
|
|
20230705,090300,120760580,8860,8850,8860,8840,1240
|
|
20230705,090200,109786240,8850,8830,8860,8830,526
|
|
20230705,090100,105136280,8840,8850,8910,8830,532
|
|
20230705,090000,100435670,8860,8860,8880,8800,10542
|