665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,200200,687459930,8390,8390,8390,8390,153
|
|
20230711,200100,687459930,8390,8390,8390,8390,0
|
|
20230711,200000,687459930,8390,8390,8390,8390,0
|
|
20230711,195900,687459930,8390,8390,8390,8390,0
|
|
20230711,195800,687459930,8390,8390,8390,8390,0
|
|
20230711,195700,687459930,8390,8390,8390,8390,0
|
|
20230711,195600,687459930,8390,8390,8390,8390,0
|
|
20230711,195500,687459930,8390,8390,8390,8390,0
|
|
20230711,195400,687459930,8390,8390,8390,8390,0
|
|
20230711,195300,687459930,8390,8390,8390,8390,0
|
|
20230711,195200,687459930,8390,8390,8390,8390,0
|
|
20230711,195100,687459930,8390,8390,8390,8390,0
|
|
20230711,195000,687459930,8390,8390,8390,8390,0
|
|
20230711,194900,687459930,8390,8390,8390,8390,0
|
|
20230711,194800,687459930,8390,8390,8390,8390,0
|
|
20230711,194700,687459930,8390,8390,8390,8390,0
|
|
20230711,194600,687459930,8390,8390,8390,8390,0
|
|
20230711,194500,687459930,8390,8390,8390,8390,0
|
|
20230711,194400,687459930,8390,8390,8390,8390,0
|
|
20230711,194300,687459930,8390,8390,8390,8390,0
|
|
20230711,194200,687459930,8390,8390,8390,8390,0
|
|
20230711,194100,687459930,8390,8390,8390,8390,0
|
|
20230711,194000,687459930,8390,8390,8390,8390,0
|
|
20230711,193900,687459930,8390,8390,8390,8390,0
|
|
20230711,193800,687459930,8390,8390,8390,8390,0
|
|
20230711,193700,687459930,8390,8390,8390,8390,0
|
|
20230711,193600,687459930,8390,8390,8390,8390,0
|
|
20230711,193500,687459930,8390,8390,8390,8390,0
|
|
20230711,193400,687459930,8390,8390,8390,8390,0
|
|
20230711,193300,687459930,8390,8390,8390,8390,0
|
|
20230711,193200,687459930,8390,8390,8390,8390,153
|
|
20230711,193100,687459930,8390,8390,8390,8390,0
|
|
20230711,193000,687459930,8390,8390,8390,8390,0
|
|
20230711,192900,687459930,8390,8390,8390,8390,0
|
|
20230711,192800,687459930,8390,8390,8390,8390,0
|
|
20230711,192700,687459930,8390,8390,8390,8390,0
|
|
20230711,192600,687459930,8390,8390,8390,8390,0
|
|
20230711,192500,687459930,8390,8390,8390,8390,0
|
|
20230711,192400,687459930,8390,8390,8390,8390,0
|
|
20230711,192300,687459930,8390,8390,8390,8390,0
|
|
20230711,192200,687459930,8390,8390,8390,8390,0
|
|
20230711,192100,687459930,8390,8390,8390,8390,0
|
|
20230711,192000,687459930,8390,8390,8390,8390,0
|
|
20230711,191900,687459930,8390,8390,8390,8390,0
|
|
20230711,191800,687459930,8390,8390,8390,8390,0
|
|
20230711,191700,687459930,8390,8390,8390,8390,0
|
|
20230711,191600,687459930,8390,8390,8390,8390,0
|
|
20230711,191500,687459930,8390,8390,8390,8390,0
|
|
20230711,191400,687459930,8390,8390,8390,8390,0
|
|
20230711,191300,687459930,8390,8390,8390,8390,0
|
|
20230711,191200,687459930,8390,8390,8390,8390,0
|
|
20230711,191100,687459930,8390,8390,8390,8390,0
|
|
20230711,191000,687459930,8390,8390,8390,8390,0
|
|
20230711,190900,687459930,8390,8390,8390,8390,0
|
|
20230711,190800,687459930,8390,8390,8390,8390,0
|
|
20230711,190700,687459930,8390,8390,8390,8390,0
|
|
20230711,190600,687459930,8390,8390,8390,8390,0
|
|
20230711,190500,687459930,8390,8390,8390,8390,0
|
|
20230711,190400,687459930,8390,8390,8390,8390,0
|
|
20230711,190300,687459930,8390,8390,8390,8390,0
|
|
20230711,190200,687459930,8390,8390,8390,8390,153
|
|
20230711,190100,687459930,8390,8390,8390,8390,0
|
|
20230711,190000,687459930,8390,8390,8390,8390,0
|
|
20230711,185900,687459930,8390,8390,8390,8390,0
|
|
20230711,185800,687459930,8390,8390,8390,8390,0
|
|
20230711,185700,687459930,8390,8390,8390,8390,0
|
|
20230711,185600,687459930,8390,8390,8390,8390,0
|
|
20230711,185500,687459930,8390,8390,8390,8390,0
|
|
20230711,185400,687459930,8390,8390,8390,8390,0
|
|
20230711,185300,687459930,8390,8390,8390,8390,0
|
|
20230711,185200,687459930,8390,8390,8390,8390,0
|
|
20230711,185100,687459930,8390,8390,8390,8390,0
|
|
20230711,185000,687459930,8390,8390,8390,8390,0
|
|
20230711,184900,687459930,8390,8390,8390,8390,0
|
|
20230711,184800,687459930,8390,8390,8390,8390,0
|
|
20230711,184700,687459930,8390,8390,8390,8390,0
|
|
20230711,184600,687459930,8390,8390,8390,8390,0
|
|
20230711,184500,687459930,8390,8390,8390,8390,0
|
|
20230711,184400,687459930,8390,8390,8390,8390,0
|
|
20230711,184300,687459930,8390,8390,8390,8390,0
|
|
20230711,184200,687459930,8390,8390,8390,8390,0
|
|
20230711,184100,687459930,8390,8390,8390,8390,0
|
|
20230711,184000,687459930,8390,8390,8390,8390,0
|
|
20230711,183900,687459930,8390,8390,8390,8390,0
|
|
20230711,183800,687459930,8390,8390,8390,8390,0
|
|
20230711,183700,687459930,8390,8390,8390,8390,0
|
|
20230711,183600,687459930,8390,8390,8390,8390,0
|
|
20230711,183500,687459930,8390,8390,8390,8390,0
|
|
20230711,183400,687459930,8390,8390,8390,8390,0
|
|
20230711,183300,687459930,8390,8390,8390,8390,0
|
|
20230711,183200,687459930,8390,8390,8390,8390,153
|
|
20230711,183100,687459930,8390,8390,8390,8390,0
|
|
20230711,183000,687459930,8390,8390,8390,8390,0
|
|
20230711,182900,687459930,8390,8390,8390,8390,0
|
|
20230711,182800,687459930,8390,8390,8390,8390,0
|
|
20230711,182700,687459930,8390,8390,8390,8390,0
|
|
20230711,182600,687459930,8390,8390,8390,8390,0
|
|
20230711,182500,687459930,8390,8390,8390,8390,0
|
|
20230711,182400,687459930,8390,8390,8390,8390,0
|
|
20230711,182300,687459930,8390,8390,8390,8390,0
|
|
20230711,182200,687459930,8390,8390,8390,8390,0
|
|
20230711,182100,687459930,8390,8390,8390,8390,0
|
|
20230711,182000,687459930,8390,8390,8390,8390,0
|
|
20230711,181900,687459930,8390,8390,8390,8390,0
|
|
20230711,181800,687459930,8390,8390,8390,8390,0
|
|
20230711,181700,687459930,8390,8390,8390,8390,0
|
|
20230711,181600,687459930,8390,8390,8390,8390,0
|
|
20230711,181500,687459930,8390,8390,8390,8390,0
|
|
20230711,181400,687459930,8390,8390,8390,8390,0
|
|
20230711,181300,687459930,8390,8390,8390,8390,0
|
|
20230711,181200,687459930,8390,8390,8390,8390,0
|
|
20230711,181100,687459930,8390,8390,8390,8390,0
|
|
20230711,181000,687459930,8390,8390,8390,8390,0
|
|
20230711,180900,687459930,8390,8390,8390,8390,0
|
|
20230711,180800,687459930,8390,8390,8390,8390,0
|
|
20230711,180700,687459930,8390,8390,8390,8390,0
|
|
20230711,180600,687459930,8390,8390,8390,8390,0
|
|
20230711,180500,687459930,8390,8390,8390,8390,0
|
|
20230711,180400,687459930,8390,8390,8390,8390,0
|
|
20230711,180300,687459930,8390,8390,8390,8390,0
|
|
20230711,180200,687459930,8390,8390,8390,8390,153
|
|
20230711,180100,687459930,8390,8390,8390,8390,0
|
|
20230711,180000,687459930,8390,8390,8390,8390,0
|
|
20230711,175900,687459930,8390,8390,8390,8390,0
|
|
20230711,175800,687459930,8390,8390,8390,8390,0
|
|
20230711,175700,687459930,8390,8390,8390,8390,0
|
|
20230711,175600,687459930,8390,8390,8390,8390,0
|
|
20230711,175500,687459930,8390,8390,8390,8390,0
|
|
20230711,175400,687459930,8390,8390,8390,8390,0
|
|
20230711,175300,687459930,8390,8390,8390,8390,0
|
|
20230711,175200,687459930,8390,8390,8390,8390,0
|
|
20230711,175100,687459930,8390,8390,8390,8390,0
|
|
20230711,175000,687459930,8390,8390,8390,8390,0
|
|
20230711,174900,687459930,8390,8390,8390,8390,0
|
|
20230711,174800,687459930,8390,8390,8390,8390,0
|
|
20230711,174700,687459930,8390,8390,8390,8390,0
|
|
20230711,174600,687459930,8390,8390,8390,8390,0
|
|
20230711,174500,687459930,8390,8390,8390,8390,0
|
|
20230711,174400,687459930,8390,8390,8390,8390,0
|
|
20230711,174300,687459930,8390,8390,8390,8390,0
|
|
20230711,174200,687459930,8390,8390,8390,8390,0
|
|
20230711,174100,687459930,8390,8390,8390,8390,0
|
|
20230711,174000,687459930,8390,8390,8390,8390,0
|
|
20230711,173900,687459930,8390,8390,8390,8390,0
|
|
20230711,173800,687459930,8390,8390,8390,8390,0
|
|
20230711,173700,687459930,8390,8390,8390,8390,0
|
|
20230711,173600,687459930,8390,8390,8390,8390,0
|
|
20230711,173500,687459930,8390,8390,8390,8390,0
|
|
20230711,173400,687459930,8390,8390,8390,8390,0
|
|
20230711,173300,687459930,8390,8390,8390,8390,0
|
|
20230711,173200,687459930,8390,8390,8390,8390,153
|
|
20230711,173100,687459930,8390,8390,8390,8390,0
|
|
20230711,173000,687459930,8390,8390,8390,8390,0
|
|
20230711,172900,687459930,8390,8390,8390,8390,0
|
|
20230711,172800,687459930,8390,8390,8390,8390,0
|
|
20230711,172700,687459930,8390,8390,8390,8390,0
|
|
20230711,172600,687459930,8390,8390,8390,8390,0
|
|
20230711,172500,687459930,8390,8390,8390,8390,0
|
|
20230711,172400,687459930,8390,8390,8390,8390,0
|
|
20230711,172300,687459930,8390,8390,8390,8390,0
|
|
20230711,172200,687459930,8390,8390,8390,8390,0
|
|
20230711,172100,687459930,8390,8390,8390,8390,0
|
|
20230711,172000,687459930,8390,8390,8390,8390,0
|
|
20230711,171900,687459930,8390,8390,8390,8390,0
|
|
20230711,171800,687459930,8390,8390,8390,8390,0
|
|
20230711,171700,687459930,8390,8390,8390,8390,0
|
|
20230711,171600,687459930,8390,8390,8390,8390,0
|
|
20230711,171500,687459930,8390,8390,8390,8390,0
|
|
20230711,171400,687459930,8390,8390,8390,8390,0
|
|
20230711,171300,687459930,8390,8390,8390,8390,0
|
|
20230711,171200,687459930,8390,8390,8390,8390,0
|
|
20230711,171100,687459930,8390,8390,8390,8390,0
|
|
20230711,171000,687459930,8390,8390,8390,8390,0
|
|
20230711,170900,687459930,8390,8390,8390,8390,0
|
|
20230711,170800,687459930,8390,8390,8390,8390,0
|
|
20230711,170700,687459930,8390,8390,8390,8390,0
|
|
20230711,170600,687459930,8390,8390,8390,8390,0
|
|
20230711,170500,687459930,8390,8390,8390,8390,0
|
|
20230711,170400,687459930,8390,8390,8390,8390,0
|
|
20230711,170300,687459930,8390,8390,8390,8390,0
|
|
20230711,170200,687459930,8390,8390,8390,8390,153
|
|
20230711,170100,687459930,8390,8390,8390,8390,0
|
|
20230711,170000,687459930,8390,8390,8390,8390,0
|
|
20230711,165900,687459930,8390,8390,8390,8390,0
|
|
20230711,165800,687459930,8390,8390,8390,8390,0
|
|
20230711,165700,687459930,8390,8390,8390,8390,0
|
|
20230711,165600,687459930,8390,8390,8390,8390,0
|
|
20230711,165500,687459930,8390,8390,8390,8390,0
|
|
20230711,165400,687459930,8390,8390,8390,8390,0
|
|
20230711,165300,687459930,8390,8390,8390,8390,0
|
|
20230711,165200,687459930,8390,8390,8390,8390,0
|
|
20230711,165100,687459930,8390,8390,8390,8390,0
|
|
20230711,165000,687459930,8390,8390,8390,8390,0
|
|
20230711,164900,687459930,8390,8390,8390,8390,0
|
|
20230711,164800,687459930,8390,8390,8390,8390,0
|
|
20230711,164700,687459930,8390,8390,8390,8390,0
|
|
20230711,164600,687459930,8390,8390,8390,8390,0
|
|
20230711,164500,687459930,8390,8390,8390,8390,0
|
|
20230711,164400,687459930,8390,8390,8390,8390,0
|
|
20230711,164300,687459930,8390,8390,8390,8390,0
|
|
20230711,164200,687459930,8390,8390,8390,8390,0
|
|
20230711,164100,687459930,8390,8390,8390,8390,0
|
|
20230711,164000,687459930,8390,8390,8390,8390,0
|
|
20230711,163900,687459930,8390,8390,8390,8390,0
|
|
20230711,163800,687459930,8390,8390,8390,8390,0
|
|
20230711,163700,687459930,8390,8390,8390,8390,0
|
|
20230711,163600,687459930,8390,8390,8390,8390,0
|
|
20230711,163500,687459930,8390,8390,8390,8390,0
|
|
20230711,163400,687459930,8390,8390,8390,8390,0
|
|
20230711,163300,687459930,8390,8390,8390,8390,0
|
|
20230711,163200,687459930,8390,8390,8390,8390,153
|
|
20230711,163100,687459930,8390,8390,8390,8390,0
|
|
20230711,163000,687459930,8390,8390,8390,8390,0
|
|
20230711,162900,687459930,8390,8390,8390,8390,0
|
|
20230711,162800,687459930,8390,8390,8390,8390,0
|
|
20230711,162700,687459930,8390,8390,8390,8390,0
|
|
20230711,162600,687459930,8390,8390,8390,8390,0
|
|
20230711,162500,687459930,8390,8390,8390,8390,0
|
|
20230711,162400,687459930,8390,8390,8390,8390,0
|
|
20230711,162300,687459930,8390,8390,8390,8390,0
|
|
20230711,162200,687459930,8390,8390,8390,8390,0
|
|
20230711,162100,687459930,8390,8390,8390,8390,0
|
|
20230711,162000,687459930,8390,8390,8390,8390,0
|
|
20230711,161900,687459930,8390,8390,8390,8390,0
|
|
20230711,161800,687459930,8390,8390,8390,8390,0
|
|
20230711,161700,687459930,8390,8390,8390,8390,0
|
|
20230711,161600,687459930,8390,8390,8390,8390,0
|
|
20230711,161500,687459930,8390,8390,8390,8390,0
|
|
20230711,161400,687459930,8390,8390,8390,8390,0
|
|
20230711,161300,687459930,8390,8390,8390,8390,0
|
|
20230711,161200,687459930,8390,8390,8390,8390,0
|
|
20230711,161100,687459930,8390,8390,8390,8390,0
|
|
20230711,161000,687459930,8390,8390,8390,8390,0
|
|
20230711,160900,687459930,8390,8390,8390,8390,0
|
|
20230711,160800,687459930,8390,8390,8390,8390,0
|
|
20230711,160700,687459930,8390,8390,8390,8390,0
|
|
20230711,160600,687459930,8390,8390,8390,8390,0
|
|
20230711,160500,687459930,8390,8390,8390,8390,0
|
|
20230711,160400,687459930,8390,8390,8390,8390,0
|
|
20230711,160300,687459930,8390,8390,8390,8390,0
|
|
20230711,160200,687459930,8390,8390,8390,8390,153
|
|
20230711,160100,687459930,8390,8390,8390,8390,0
|
|
20230711,160000,687459930,8390,8390,8390,8390,0
|
|
20230711,155900,687459930,8390,8390,8390,8390,0
|
|
20230711,155800,687459930,8390,8390,8390,8390,0
|
|
20230711,155700,687459930,8390,8390,8390,8390,0
|
|
20230711,155600,687459930,8390,8390,8390,8390,0
|
|
20230711,155500,687459930,8390,8390,8390,8390,0
|
|
20230711,155400,687459930,8390,8390,8390,8390,0
|
|
20230711,155300,687459930,8390,8390,8390,8390,0
|
|
20230711,155200,687459930,8390,8390,8390,8390,0
|
|
20230711,155100,687459930,8390,8390,8390,8390,0
|
|
20230711,155000,687459930,8390,8390,8390,8390,0
|
|
20230711,154900,687459930,8390,8390,8390,8390,0
|
|
20230711,154800,687459930,8390,8390,8390,8390,0
|
|
20230711,154700,687459930,8390,8390,8390,8390,0
|
|
20230711,154600,687459930,8390,8390,8390,8390,0
|
|
20230711,154500,687459930,8390,8390,8390,8390,0
|
|
20230711,154400,687459930,8390,8390,8390,8390,0
|
|
20230711,154300,687459930,8390,8390,8390,8390,0
|
|
20230711,154200,687459930,8390,8390,8390,8390,0
|
|
20230711,154100,687459930,8390,8390,8390,8390,0
|
|
20230711,154000,687459930,8390,8390,8390,8390,0
|
|
20230711,153900,687459930,8390,8390,8390,8390,0
|
|
20230711,153800,687459930,8390,8390,8390,8390,0
|
|
20230711,153700,687459930,8390,8390,8390,8390,0
|
|
20230711,153600,687459930,8390,8390,8390,8390,0
|
|
20230711,153500,687459930,8390,8390,8390,8390,0
|
|
20230711,153400,687459930,8390,8390,8390,8390,0
|
|
20230711,153300,687459930,8390,8390,8390,8390,0
|
|
20230711,153200,687459930,8390,8390,8390,8390,153
|
|
20230711,153100,687459930,8390,8390,8390,8390,0
|
|
20230711,153000,687459930,8390,8390,8390,8390,153
|
|
20230711,152900,686176260,8380,8380,8380,8380,0
|
|
20230711,152800,686176260,8380,8380,8380,8380,0
|
|
20230711,152700,686176260,8380,8380,8380,8380,0
|
|
20230711,152600,686176260,8380,8380,8380,8380,0
|
|
20230711,152500,686176260,8380,8380,8380,8380,0
|
|
20230711,152400,686176260,8380,8380,8380,8380,0
|
|
20230711,152300,686176260,8380,8380,8380,8380,0
|
|
20230711,152200,686176260,8380,8380,8380,8380,0
|
|
20230711,152100,686176260,8380,8380,8380,8380,0
|
|
20230711,152000,686176260,8380,8380,8380,8380,0
|
|
20230711,151900,686176260,8380,8370,8380,8370,100
|
|
20230711,151800,685338350,8370,8370,8370,8370,0
|
|
20230711,151700,685338350,8370,8370,8370,8370,0
|
|
20230711,151600,685338350,8370,8370,8370,8370,0
|
|
20230711,151500,685338350,8370,8370,8370,8370,0
|
|
20230711,151400,685338350,8370,8370,8370,8370,0
|
|
20230711,151300,685338350,8370,8370,8370,8370,0
|
|
20230711,151200,685338350,8370,8370,8370,8370,5
|
|
20230711,151100,685296500,8370,8380,8380,8370,155
|
|
20230711,151000,683998920,8390,8380,8390,8380,2
|
|
20230711,150900,683982150,8380,8380,8380,8380,1
|
|
20230711,150800,683973770,8380,8380,8380,8380,41
|
|
20230711,150700,683630190,8380,8380,8380,8380,1
|
|
20230711,150600,683621810,8380,8380,8380,8380,51
|
|
20230711,150500,683194430,8390,8390,8390,8390,1
|
|
20230711,150400,683186040,8390,8390,8390,8390,0
|
|
20230711,150300,683186040,8390,8390,8390,8390,0
|
|
20230711,150200,683186040,8390,8390,8390,8390,2
|
|
20230711,150100,683169260,8380,8380,8380,8380,0
|
|
20230711,150000,683169260,8380,8380,8380,8380,0
|
|
20230711,145900,683169260,8380,8380,8380,8380,0
|
|
20230711,145800,683169260,8380,8380,8380,8380,0
|
|
20230711,145700,683169260,8380,8380,8380,8380,0
|
|
20230711,145600,683169260,8380,8380,8380,8380,0
|
|
20230711,145500,683169260,8380,8380,8380,8380,0
|
|
20230711,145400,683169260,8380,8380,8380,8380,0
|
|
20230711,145300,683169260,8380,8380,8380,8380,4
|
|
20230711,145200,683135740,8380,8380,8380,8380,3
|
|
20230711,145100,683110600,8380,8390,8390,8380,107
|
|
20230711,145000,682212900,8400,8400,8400,8400,0
|
|
20230711,144900,682212900,8400,8400,8400,8400,1
|
|
20230711,144800,682204500,8400,8400,8400,8400,0
|
|
20230711,144700,682204500,8400,8400,8400,8400,0
|
|
20230711,144600,682204500,8400,8400,8400,8400,2
|
|
20230711,144500,682187700,8400,8390,8400,8390,5
|
|
20230711,144400,682145740,8400,8400,8400,8400,200
|
|
20230711,144300,680465740,8390,8390,8390,8390,0
|
|
20230711,144200,680465740,8390,8390,8390,8390,0
|
|
20230711,144100,680465740,8390,8390,8390,8390,185
|
|
20230711,144000,678913590,8390,8380,8390,8380,27
|
|
20230711,143900,678687270,8380,8380,8380,8380,5
|
|
20230711,143800,678645370,8380,8390,8390,8380,382
|
|
20230711,143700,675443210,8390,8390,8390,8390,300
|
|
20230711,143600,672926210,8390,8390,8390,8390,0
|
|
20230711,143500,672926210,8390,8390,8390,8390,100
|
|
20230711,143400,672087210,8380,8410,8410,8380,238
|
|
20230711,143300,670088190,8440,8440,8440,8440,328
|
|
20230711,143200,667319870,8400,8330,8400,8330,4171
|
|
20230711,143100,632405980,8330,8320,8330,8320,1001
|
|
20230711,143000,624067670,8320,8300,8320,8300,160
|
|
20230711,142900,622737010,8310,8310,8310,8300,232
|
|
20230711,142800,620810020,8300,8300,8300,8300,258
|
|
20230711,142700,618668620,8300,8290,8300,8290,180
|
|
20230711,142600,617176160,8310,8290,8310,8290,379
|
|
20230711,142500,614031170,8290,8320,8320,8290,3629
|
|
20230711,142400,583917990,8300,8300,8340,8300,528
|
|
20230711,142300,579519740,8300,8300,8300,8300,96
|
|
20230711,142200,578722940,8300,8300,8300,8300,286
|
|
20230711,142100,576349140,8300,8300,8300,8300,279
|
|
20230711,142000,574033440,8300,8300,8310,8300,129
|
|
20230711,141900,572962730,8300,8300,8310,8300,1197
|
|
20230711,141800,563017790,8310,8310,8310,8310,152
|
|
20230711,141700,561754670,8310,8310,8310,8310,1364
|
|
20230711,141600,550419830,8310,8310,8310,8310,230
|
|
20230711,141500,548508530,8310,8320,8320,8310,134
|
|
20230711,141400,547394940,8310,8310,8310,8310,1395
|
|
20230711,141300,535802490,8310,8310,8310,8310,154
|
|
20230711,141200,534522750,8310,8310,8330,8310,140
|
|
20230711,141100,533359330,8310,8310,8310,8310,228
|
|
20230711,141000,531464650,8320,8310,8320,8310,194
|
|
20230711,140900,529851510,8310,8310,8310,8310,240
|
|
20230711,140800,527857110,8310,8300,8320,8300,223
|
|
20230711,140700,526003320,8300,8290,8330,8290,631
|
|
20230711,140600,520762490,8290,8290,8290,8290,273
|
|
20230711,140500,518499320,8290,8290,8290,8290,389
|
|
20230711,140400,515274510,8290,8290,8290,8290,266
|
|
20230711,140300,513069370,8290,8300,8300,8290,187
|
|
20230711,140200,511518470,8300,8300,8300,8300,226
|
|
20230711,140100,509642670,8300,8300,8300,8300,333
|
|
20230711,140000,506878770,8300,8300,8310,8300,119
|
|
20230711,135900,505891050,8300,8300,8300,8300,227
|
|
20230711,135800,504006950,8300,8300,8300,8300,121
|
|
20230711,135700,503002650,8300,8300,8300,8300,284
|
|
20230711,135600,500645450,8300,8300,8300,8300,241
|
|
20230711,135500,498645150,8300,8300,8300,8300,120
|
|
20230711,135400,497649150,8300,8300,8300,8300,308
|
|
20230711,135300,495092750,8300,8300,8300,8300,69
|
|
20230711,135200,494520050,8300,8300,8310,8300,279
|
|
20230711,135100,492204340,8300,8300,8300,8300,277
|
|
20230711,135000,489905240,8300,8300,8300,8300,181
|
|
20230711,134900,488402940,8300,8300,8300,8300,240
|
|
20230711,134800,486410940,8300,8300,8300,8300,121
|
|
20230711,134700,485406640,8300,8300,8300,8300,128
|
|
20230711,134600,484344240,8300,8300,8300,8300,94
|
|
20230711,134500,483564040,8300,8300,8300,8300,103
|
|
20230711,134400,482709140,8300,8300,8300,8300,643
|
|
20230711,134300,477372240,8300,8310,8310,8300,149
|
|
20230711,134200,476134390,8310,8310,8310,8310,198
|
|
20230711,134100,474489010,8310,8310,8310,8300,481
|
|
20230711,134000,470494810,8310,8310,8310,8310,116
|
|
20230711,133900,469530850,8310,8300,8310,8300,543
|
|
20230711,133800,465019110,8300,8300,8300,8300,130
|
|
20230711,133700,463940110,8300,8310,8310,8300,213
|
|
20230711,133600,462170330,8310,8310,8310,8310,295
|
|
20230711,133500,459718880,8310,8310,8310,8310,94
|
|
20230711,133400,458937740,8310,8310,8310,8310,268
|
|
20230711,133300,456710660,8310,8310,8310,8310,128
|
|
20230711,133200,455646980,8310,8330,8350,8310,244
|
|
20230711,133100,453618560,8310,8300,8310,8300,448
|
|
20230711,133000,449898510,8300,8300,8300,8300,95
|
|
20230711,132900,449110010,8300,8300,8310,8300,242
|
|
20230711,132800,447101400,8300,8300,8310,8300,194
|
|
20230711,132700,445490450,8310,8310,8310,8310,473
|
|
20230711,132600,441559820,8310,8310,8310,8310,156
|
|
20230711,132500,440263460,8310,8300,8310,8300,542
|
|
20230711,132400,435760630,8300,8300,8310,8300,388
|
|
20230711,132300,432539880,8300,8300,8300,8300,69
|
|
20230711,132200,431967180,8300,8300,8310,8300,310
|
|
20230711,132100,429393790,8300,8310,8310,8300,171
|
|
20230711,132000,427973990,8310,8310,8320,8310,137
|
|
20230711,131900,426835510,8310,8320,8320,8310,356
|
|
20230711,131800,423873930,8320,8330,8330,8320,314
|
|
20230711,131700,421259650,8320,8320,8320,8320,128
|
|
20230711,131600,420194690,8340,8350,8350,8340,2218
|
|
20230711,131500,401675180,8350,8350,8360,8350,143
|
|
20230711,131400,400480630,8360,8370,8370,8360,2684
|
|
20230711,131300,378024500,8370,8370,8370,8370,149
|
|
20230711,131200,376777370,8380,8380,8380,8380,78
|
|
20230711,131100,376123730,8380,8390,8390,8380,676
|
|
20230711,131000,370453040,8400,8420,8420,8400,1591
|
|
20230711,130900,357065320,8420,8430,8430,8420,1068
|
|
20230711,130800,348063800,8430,8430,8430,8430,121
|
|
20230711,130700,347043770,8430,8440,8440,8430,2410
|
|
20230711,130600,326724470,8440,8440,8440,8440,0
|
|
20230711,130500,326724470,8440,8450,8450,8440,212
|
|
20230711,130400,324934880,8450,8450,8450,8450,0
|
|
20230711,130300,324934880,8450,8460,8460,8450,674
|
|
20230711,130200,319238580,8450,8450,8450,8450,0
|
|
20230711,130100,319238580,8450,8450,8450,8450,50
|
|
20230711,130000,318816080,8460,8460,8460,8460,0
|
|
20230711,125900,318816080,8460,8460,8460,8460,21
|
|
20230711,125800,318638420,8460,8460,8460,8460,0
|
|
20230711,125700,318638420,8460,8460,8460,8460,0
|
|
20230711,125600,318638420,8460,8460,8460,8460,39
|
|
20230711,125500,318308480,8470,8470,8470,8470,0
|
|
20230711,125400,318308480,8470,8470,8470,8470,0
|
|
20230711,125300,318308480,8470,8470,8470,8470,0
|
|
20230711,125200,318308480,8470,8470,8470,8470,0
|
|
20230711,125100,318308480,8470,8470,8470,8470,8
|
|
20230711,125000,318240720,8470,8470,8470,8470,0
|
|
20230711,124900,318240720,8470,8470,8470,8470,0
|
|
20230711,124800,318240720,8470,8470,8470,8470,0
|
|
20230711,124700,318240720,8470,8470,8470,8470,0
|
|
20230711,124600,318240720,8470,8470,8470,8470,0
|
|
20230711,124500,318240720,8470,8470,8470,8470,0
|
|
20230711,124400,318240720,8470,8470,8470,8470,0
|
|
20230711,124300,318240720,8470,8470,8470,8470,0
|
|
20230711,124200,318240720,8470,8470,8470,8470,60
|
|
20230711,124100,317732520,8460,8460,8460,8460,0
|
|
20230711,124000,317732520,8460,8460,8460,8460,0
|
|
20230711,123900,317732520,8460,8460,8460,8460,0
|
|
20230711,123800,317732520,8460,8460,8460,8460,0
|
|
20230711,123700,317732520,8460,8460,8460,8460,0
|
|
20230711,123600,317732520,8460,8460,8460,8460,0
|
|
20230711,123500,317732520,8460,8460,8460,8460,0
|
|
20230711,123400,317732520,8460,8460,8460,8460,0
|
|
20230711,123300,317732520,8460,8460,8460,8460,0
|
|
20230711,123200,317732520,8460,8460,8460,8460,0
|
|
20230711,123100,317732520,8460,8460,8460,8460,0
|
|
20230711,123000,317732520,8460,8460,8460,8460,51
|
|
20230711,122900,317301060,8470,8470,8470,8470,0
|
|
20230711,122800,317301060,8470,8470,8470,8470,0
|
|
20230711,122700,317301060,8470,8470,8470,8470,0
|
|
20230711,122600,317301060,8470,8470,8470,8470,0
|
|
20230711,122500,317301060,8470,8470,8470,8470,0
|
|
20230711,122400,317301060,8470,8470,8470,8470,0
|
|
20230711,122300,317301060,8470,8470,8480,8470,104
|
|
20230711,122200,316420170,8470,8470,8470,8470,0
|
|
20230711,122100,316420170,8470,8470,8470,8470,0
|
|
20230711,122000,316420170,8470,8470,8470,8470,0
|
|
20230711,121900,316420170,8470,8470,8470,8470,0
|
|
20230711,121800,316420170,8470,8470,8470,8470,0
|
|
20230711,121700,316420170,8470,8470,8470,8470,0
|
|
20230711,121600,316420170,8470,8470,8470,8470,0
|
|
20230711,121500,316420170,8470,8470,8470,8470,0
|
|
20230711,121400,316420170,8470,8470,8470,8470,0
|
|
20230711,121300,316420170,8470,8470,8470,8470,0
|
|
20230711,121200,316420170,8470,8470,8470,8470,0
|
|
20230711,121100,316420170,8470,8470,8470,8470,0
|
|
20230711,121000,316420170,8470,8470,8470,8470,0
|
|
20230711,120900,316420170,8470,8470,8470,8470,41
|
|
20230711,120800,316072900,8470,8470,8470,8470,0
|
|
20230711,120700,316072900,8470,8470,8470,8470,0
|
|
20230711,120600,316072900,8470,8470,8470,8470,0
|
|
20230711,120500,316072900,8470,8470,8470,8470,0
|
|
20230711,120400,316072900,8470,8470,8470,8470,0
|
|
20230711,120300,316072900,8470,8470,8470,8470,0
|
|
20230711,120200,316072900,8470,8470,8470,8470,0
|
|
20230711,120100,316072900,8470,8470,8470,8470,0
|
|
20230711,120000,316072900,8470,8480,8480,8470,14
|
|
20230711,115900,315954290,8480,8480,8480,8480,0
|
|
20230711,115800,315954290,8480,8480,8480,8480,0
|
|
20230711,115700,315954290,8480,8480,8480,8480,0
|
|
20230711,115600,315954290,8480,8480,8480,8480,10
|
|
20230711,115500,315869490,8450,8450,8450,8450,0
|
|
20230711,115400,315869490,8450,8470,8470,8450,284
|
|
20230711,115300,313468650,8480,8480,8480,8480,0
|
|
20230711,115200,313468650,8480,8480,8480,8480,0
|
|
20230711,115100,313468650,8480,8480,8480,8480,0
|
|
20230711,115000,313468650,8480,8480,8480,8480,0
|
|
20230711,114900,313468650,8480,8480,8480,8480,0
|
|
20230711,114800,313468650,8480,8480,8480,8480,1
|
|
20230711,114700,313460170,8470,8470,8470,8470,0
|
|
20230711,114600,313460170,8470,8470,8470,8470,0
|
|
20230711,114500,313460170,8470,8470,8470,8470,0
|
|
20230711,114400,313460170,8470,8470,8470,8470,0
|
|
20230711,114300,313460170,8470,8470,8470,8470,4999
|
|
20230711,114200,271118640,8470,8440,8470,8440,12
|
|
20230711,114100,271017330,8440,8450,8450,8440,569
|
|
20230711,114000,266210580,8460,8460,8460,8460,0
|
|
20230711,113900,266210580,8460,8460,8460,8460,0
|
|
20230711,113800,266210580,8460,8460,8460,8460,46
|
|
20230711,113700,265821420,8460,8460,8460,8460,112
|
|
20230711,113600,264873900,8470,8470,8470,8470,0
|
|
20230711,113500,264873900,8470,8470,8470,8470,0
|
|
20230711,113400,264873900,8470,8470,8470,8470,0
|
|
20230711,113300,264873900,8470,8470,8470,8470,372
|
|
20230711,113200,261723060,8480,8480,8480,8480,201
|
|
20230711,113100,260018580,8480,8480,8480,8480,0
|
|
20230711,113000,260018580,8480,8480,8480,8480,18
|
|
20230711,112900,259865940,8480,8480,8480,8480,0
|
|
20230711,112800,259865940,8480,8480,8480,8480,0
|
|
20230711,112700,259865940,8480,8480,8480,8480,0
|
|
20230711,112600,259865940,8480,8480,8480,8480,0
|
|
20230711,112500,259865940,8480,8480,8480,8480,0
|
|
20230711,112400,259865940,8480,8480,8480,8480,0
|
|
20230711,112300,259865940,8480,8480,8480,8480,0
|
|
20230711,112200,259865940,8480,8480,8480,8480,0
|
|
20230711,112100,259865940,8480,8480,8480,8480,0
|
|
20230711,112000,259865940,8480,8480,8480,8480,70
|
|
20230711,111900,259272340,8480,8480,8480,8480,0
|
|
20230711,111800,259272340,8480,8480,8480,8480,51
|
|
20230711,111700,258839860,8500,8500,8500,8500,0
|
|
20230711,111600,258839860,8500,8500,8500,8500,0
|
|
20230711,111500,258839860,8500,8500,8500,8500,0
|
|
20230711,111400,258839860,8500,8500,8500,8500,0
|
|
20230711,111300,258839860,8500,8500,8500,8500,0
|
|
20230711,111200,258839860,8500,8500,8500,8500,0
|
|
20230711,111100,258839860,8500,8500,8500,8500,0
|
|
20230711,111000,258839860,8500,8500,8500,8500,0
|
|
20230711,110900,258839860,8500,8500,8500,8500,202
|
|
20230711,110800,257122860,8520,8520,8520,8520,0
|
|
20230711,110700,257122860,8520,8520,8520,8520,0
|
|
20230711,110600,257122860,8520,8520,8520,8520,0
|
|
20230711,110500,257122860,8520,8520,8520,8520,0
|
|
20230711,110400,257122860,8520,8520,8520,8520,0
|
|
20230711,110300,257122860,8520,8520,8520,8520,0
|
|
20230711,110200,257122860,8520,8520,8520,8520,0
|
|
20230711,110100,257122860,8520,8520,8520,8520,0
|
|
20230711,110000,257122860,8520,8520,8520,8520,8
|
|
20230711,105900,257054700,8490,8490,8490,8490,684
|
|
20230711,105800,251247540,8490,8490,8490,8490,0
|
|
20230711,105700,251247540,8490,8490,8490,8490,3
|
|
20230711,105600,251222070,8490,8520,8520,8490,13
|
|
20230711,105500,251111670,8500,8510,8510,8500,328
|
|
20230711,105400,248323660,8510,8510,8510,8510,0
|
|
20230711,105300,248323660,8510,8510,8510,8510,0
|
|
20230711,105200,248323660,8510,8510,8510,8510,0
|
|
20230711,105100,248323660,8510,8510,8510,8510,12
|
|
20230711,105000,248221540,8530,8530,8530,8530,0
|
|
20230711,104900,248221540,8530,8530,8530,8530,0
|
|
20230711,104800,248221540,8530,8530,8530,8530,0
|
|
20230711,104700,248221540,8530,8530,8530,8530,0
|
|
20230711,104600,248221540,8530,8530,8530,8530,0
|
|
20230711,104500,248221540,8530,8530,8530,8530,0
|
|
20230711,104400,248221540,8530,8530,8530,8530,0
|
|
20230711,104300,248221540,8530,8530,8530,8530,0
|
|
20230711,104200,248221540,8530,8530,8530,8530,0
|
|
20230711,104100,248221540,8530,8530,8530,8530,22
|
|
20230711,104000,248033880,8510,8510,8510,8510,0
|
|
20230711,103900,248033880,8510,8510,8510,8510,7
|
|
20230711,103800,247974310,8510,8510,8510,8510,0
|
|
20230711,103700,247974310,8510,8510,8510,8510,0
|
|
20230711,103600,247974310,8510,8510,8510,8510,0
|
|
20230711,103500,247974310,8510,8510,8510,8510,0
|
|
20230711,103400,247974310,8510,8510,8510,8510,300
|
|
20230711,103300,245421310,8520,8520,8520,8520,1
|
|
20230711,103200,245412790,8530,8530,8530,8530,0
|
|
20230711,103100,245412790,8530,8530,8530,8530,0
|
|
20230711,103000,245412790,8530,8530,8530,8530,0
|
|
20230711,102900,245412790,8530,8530,8530,8530,0
|
|
20230711,102800,245412790,8530,8530,8530,8530,34
|
|
20230711,102700,245122770,8530,8530,8530,8530,0
|
|
20230711,102600,245122770,8530,8530,8530,8530,0
|
|
20230711,102500,245122770,8530,8530,8530,8530,0
|
|
20230711,102400,245122770,8530,8530,8530,8530,0
|
|
20230711,102300,245122770,8530,8530,8530,8530,0
|
|
20230711,102200,245122770,8530,8530,8530,8530,0
|
|
20230711,102100,245122770,8530,8530,8530,8530,0
|
|
20230711,102000,245122770,8530,8530,8530,8530,0
|
|
20230711,101900,245122770,8530,8530,8530,8530,5
|
|
20230711,101800,245080120,8530,8530,8530,8530,0
|
|
20230711,101700,245080120,8530,8530,8530,8530,0
|
|
20230711,101600,245080120,8530,8530,8530,8530,761
|
|
20230711,101500,238588790,8510,8510,8510,8510,0
|
|
20230711,101400,238588790,8510,8510,8510,8510,20
|
|
20230711,101300,238418590,8510,8510,8510,8510,100
|
|
20230711,101200,237567590,8500,8500,8500,8500,0
|
|
20230711,101100,237567590,8500,8500,8500,8500,0
|
|
20230711,101000,237567590,8500,8500,8500,8500,0
|
|
20230711,100900,237567590,8500,8500,8500,8500,0
|
|
20230711,100800,237567590,8500,8500,8500,8500,0
|
|
20230711,100700,237567590,8500,8500,8500,8500,398
|
|
20230711,100600,234184590,8510,8510,8510,8510,0
|
|
20230711,100500,234184590,8510,8510,8510,8510,30
|
|
20230711,100400,233929290,8510,8510,8510,8510,9
|
|
20230711,100300,233852700,8510,8510,8510,8510,10
|
|
20230711,100200,233767600,8510,8510,8510,8510,0
|
|
20230711,100100,233767600,8510,8510,8510,8510,0
|
|
20230711,100000,233767600,8510,8510,8510,8510,11
|
|
20230711,095900,233673990,8510,8510,8510,8510,5
|
|
20230711,095800,233631440,8510,8510,8510,8510,0
|
|
20230711,095700,233631440,8510,8520,8520,8510,1306
|
|
20230711,095600,222514350,8530,8530,8530,8530,0
|
|
20230711,095500,222514350,8530,8530,8530,8530,588
|
|
20230711,095400,217498710,8540,8550,8550,8540,37
|
|
20230711,095300,217182680,8550,8550,8550,8550,1
|
|
20230711,095200,217174130,8540,8540,8540,8540,139
|
|
20230711,095100,215987070,8540,8540,8540,8540,0
|
|
20230711,095000,215987070,8540,8540,8540,8540,31
|
|
20230711,094900,215722330,8540,8540,8540,8540,500
|
|
20230711,094800,211452330,8540,8540,8540,8540,721
|
|
20230711,094700,205294990,8550,8550,8550,8550,11
|
|
20230711,094600,205200940,8560,8560,8560,8560,1
|
|
20230711,094500,205192380,8550,8550,8550,8550,0
|
|
20230711,094400,205192380,8550,8550,8550,8550,158
|
|
20230711,094300,203841480,8550,8550,8550,8550,0
|
|
20230711,094200,203841480,8550,8550,8550,8550,65
|
|
20230711,094100,203285730,8550,8550,8550,8550,382
|
|
20230711,094000,200019630,8550,8550,8550,8550,18
|
|
20230711,093900,199865730,8560,8560,8560,8560,260
|
|
20230711,093800,197640130,8560,8560,8560,8560,25
|
|
20230711,093700,197426130,8540,8540,8540,8540,1
|
|
20230711,093600,197417590,8570,8560,8570,8560,336
|
|
20230711,093500,194541420,8560,8540,8560,8540,186
|
|
20230711,093400,192949660,8550,8570,8570,8550,102
|
|
20230711,093300,192077520,8580,8580,8580,8580,0
|
|
20230711,093200,192077520,8580,8580,8580,8580,149
|
|
20230711,093100,190799100,8570,8550,8570,8550,2036
|
|
20230711,093000,173387100,8540,8540,8540,8540,4
|
|
20230711,092900,173352940,8530,8530,8530,8530,1157
|
|
20230711,092800,163483730,8520,8510,8520,8510,343
|
|
20230711,092700,160561600,8510,8510,8510,8510,475
|
|
20230711,092600,156519350,8520,8510,8520,8510,245
|
|
20230711,092500,154432200,8510,8510,8510,8510,0
|
|
20230711,092400,154432200,8510,8510,8510,8510,0
|
|
20230711,092300,154432200,8510,8510,8510,8510,103
|
|
20230711,092200,153555670,8510,8490,8510,8490,47
|
|
20230711,092100,153156080,8500,8500,8500,8500,24
|
|
20230711,092000,152952080,8490,8490,8490,8490,708
|
|
20230711,091900,146941160,8450,8450,8450,8450,0
|
|
20230711,091800,146941160,8450,8450,8450,8450,3
|
|
20230711,091700,146915810,8450,8450,8450,8450,2
|
|
20230711,091600,146898910,8420,8440,8440,8420,5000
|
|
20230711,091500,104786210,8450,8460,8470,8450,1506
|
|
20230711,091400,92044310,8450,8420,8450,8420,5020
|
|
20230711,091300,49775310,8460,8410,8460,8410,5217
|
|
20230711,091200,5849620,8400,8420,8420,8400,231
|
|
20230711,091100,3908620,8450,8420,8450,8420,50
|
|
20230711,091000,3487040,8420,8420,8420,8420,0
|
|
20230711,090900,3487040,8420,8420,8420,8420,0
|
|
20230711,090800,3487040,8420,8420,8420,8420,0
|
|
20230711,090700,3487040,8420,8420,8420,8420,30
|
|
20230711,090600,3234440,8400,8400,8400,8400,0
|
|
20230711,090500,3234440,8400,8400,8400,8400,0
|
|
20230711,090400,3234440,8400,8400,8420,8400,234
|
|
20230711,090300,1268190,8370,8370,8370,8370,0
|
|
20230711,090200,1268190,8370,8400,8400,8370,103
|
|
20230711,090100,403020,8400,8390,8400,8390,48
|
|
20230711,090000,0,8370,8370,8370,8370,0
|