672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,200900,778247220,8590,8590,8590,8590,250
|
|
20230713,200800,778247220,8590,8590,8590,8590,0
|
|
20230713,200700,778247220,8590,8590,8590,8590,0
|
|
20230713,200600,778247220,8590,8590,8590,8590,0
|
|
20230713,200500,778247220,8590,8590,8590,8590,0
|
|
20230713,200400,778247220,8590,8590,8590,8590,0
|
|
20230713,200300,778247220,8590,8590,8590,8590,0
|
|
20230713,200200,778247220,8590,8590,8590,8590,0
|
|
20230713,200100,778247220,8590,8590,8590,8590,0
|
|
20230713,200000,778247220,8590,8590,8590,8590,0
|
|
20230713,195900,778247220,8590,8590,8590,8590,0
|
|
20230713,195800,778247220,8590,8590,8590,8590,0
|
|
20230713,195700,778247220,8590,8590,8590,8590,0
|
|
20230713,195600,778247220,8590,8590,8590,8590,0
|
|
20230713,195500,778247220,8590,8590,8590,8590,0
|
|
20230713,195400,778247220,8590,8590,8590,8590,0
|
|
20230713,195300,778247220,8590,8590,8590,8590,0
|
|
20230713,195200,778247220,8590,8590,8590,8590,0
|
|
20230713,195100,778247220,8590,8590,8590,8590,0
|
|
20230713,195000,778247220,8590,8590,8590,8590,0
|
|
20230713,194900,778247220,8590,8590,8590,8590,0
|
|
20230713,194800,778247220,8590,8590,8590,8590,0
|
|
20230713,194700,778247220,8590,8590,8590,8590,0
|
|
20230713,194600,778247220,8590,8590,8590,8590,0
|
|
20230713,194500,778247220,8590,8590,8590,8590,0
|
|
20230713,194400,778247220,8590,8590,8590,8590,0
|
|
20230713,194300,778247220,8590,8590,8590,8590,0
|
|
20230713,194200,778247220,8590,8590,8590,8590,0
|
|
20230713,194100,778247220,8590,8590,8590,8590,0
|
|
20230713,194000,778247220,8590,8590,8590,8590,0
|
|
20230713,193900,778247220,8590,8590,8590,8590,250
|
|
20230713,193800,778247220,8590,8590,8590,8590,0
|
|
20230713,193700,778247220,8590,8590,8590,8590,0
|
|
20230713,193600,778247220,8590,8590,8590,8590,0
|
|
20230713,193500,778247220,8590,8590,8590,8590,0
|
|
20230713,193400,778247220,8590,8590,8590,8590,0
|
|
20230713,193300,778247220,8590,8590,8590,8590,0
|
|
20230713,193200,778247220,8590,8590,8590,8590,0
|
|
20230713,193100,778247220,8590,8590,8590,8590,0
|
|
20230713,193000,778247220,8590,8590,8590,8590,0
|
|
20230713,192900,778247220,8590,8590,8590,8590,0
|
|
20230713,192800,778247220,8590,8590,8590,8590,0
|
|
20230713,192700,778247220,8590,8590,8590,8590,0
|
|
20230713,192600,778247220,8590,8590,8590,8590,0
|
|
20230713,192500,778247220,8590,8590,8590,8590,0
|
|
20230713,192400,778247220,8590,8590,8590,8590,0
|
|
20230713,192300,778247220,8590,8590,8590,8590,0
|
|
20230713,192200,778247220,8590,8590,8590,8590,0
|
|
20230713,192100,778247220,8590,8590,8590,8590,0
|
|
20230713,192000,778247220,8590,8590,8590,8590,0
|
|
20230713,191900,778247220,8590,8590,8590,8590,0
|
|
20230713,191800,778247220,8590,8590,8590,8590,0
|
|
20230713,191700,778247220,8590,8590,8590,8590,0
|
|
20230713,191600,778247220,8590,8590,8590,8590,0
|
|
20230713,191500,778247220,8590,8590,8590,8590,0
|
|
20230713,191400,778247220,8590,8590,8590,8590,0
|
|
20230713,191300,778247220,8590,8590,8590,8590,0
|
|
20230713,191200,778247220,8590,8590,8590,8590,0
|
|
20230713,191100,778247220,8590,8590,8590,8590,0
|
|
20230713,191000,778247220,8590,8590,8590,8590,0
|
|
20230713,190900,778247220,8590,8590,8590,8590,250
|
|
20230713,190800,778247220,8590,8590,8590,8590,0
|
|
20230713,190700,778247220,8590,8590,8590,8590,0
|
|
20230713,190600,778247220,8590,8590,8590,8590,0
|
|
20230713,190500,778247220,8590,8590,8590,8590,0
|
|
20230713,190400,778247220,8590,8590,8590,8590,0
|
|
20230713,190300,778247220,8590,8590,8590,8590,0
|
|
20230713,190200,778247220,8590,8590,8590,8590,0
|
|
20230713,190100,778247220,8590,8590,8590,8590,0
|
|
20230713,190000,778247220,8590,8590,8590,8590,0
|
|
20230713,185900,778247220,8590,8590,8590,8590,0
|
|
20230713,185800,778247220,8590,8590,8590,8590,0
|
|
20230713,185700,778247220,8590,8590,8590,8590,0
|
|
20230713,185600,778247220,8590,8590,8590,8590,0
|
|
20230713,185500,778247220,8590,8590,8590,8590,0
|
|
20230713,185400,778247220,8590,8590,8590,8590,0
|
|
20230713,185300,778247220,8590,8590,8590,8590,0
|
|
20230713,185200,778247220,8590,8590,8590,8590,0
|
|
20230713,185100,778247220,8590,8590,8590,8590,0
|
|
20230713,185000,778247220,8590,8590,8590,8590,0
|
|
20230713,184900,778247220,8590,8590,8590,8590,0
|
|
20230713,184800,778247220,8590,8590,8590,8590,0
|
|
20230713,184700,778247220,8590,8590,8590,8590,0
|
|
20230713,184600,778247220,8590,8590,8590,8590,0
|
|
20230713,184500,778247220,8590,8590,8590,8590,0
|
|
20230713,184400,778247220,8590,8590,8590,8590,0
|
|
20230713,184300,778247220,8590,8590,8590,8590,0
|
|
20230713,184200,778247220,8590,8590,8590,8590,0
|
|
20230713,184100,778247220,8590,8590,8590,8590,0
|
|
20230713,184000,778247220,8590,8590,8590,8590,0
|
|
20230713,183900,778247220,8590,8590,8590,8590,250
|
|
20230713,183800,778247220,8590,8590,8590,8590,0
|
|
20230713,183700,778247220,8590,8590,8590,8590,0
|
|
20230713,183600,778247220,8590,8590,8590,8590,0
|
|
20230713,183500,778247220,8590,8590,8590,8590,0
|
|
20230713,183400,778247220,8590,8590,8590,8590,0
|
|
20230713,183300,778247220,8590,8590,8590,8590,0
|
|
20230713,183200,778247220,8590,8590,8590,8590,0
|
|
20230713,183100,778247220,8590,8590,8590,8590,0
|
|
20230713,183000,778247220,8590,8590,8590,8590,0
|
|
20230713,182900,778247220,8590,8590,8590,8590,0
|
|
20230713,182800,778247220,8590,8590,8590,8590,0
|
|
20230713,182700,778247220,8590,8590,8590,8590,0
|
|
20230713,182600,778247220,8590,8590,8590,8590,0
|
|
20230713,182500,778247220,8590,8590,8590,8590,0
|
|
20230713,182400,778247220,8590,8590,8590,8590,0
|
|
20230713,182300,778247220,8590,8590,8590,8590,0
|
|
20230713,182200,778247220,8590,8590,8590,8590,0
|
|
20230713,182100,778247220,8590,8590,8590,8590,0
|
|
20230713,182000,778247220,8590,8590,8590,8590,0
|
|
20230713,181900,778247220,8590,8590,8590,8590,0
|
|
20230713,181800,778247220,8590,8590,8590,8590,0
|
|
20230713,181700,778247220,8590,8590,8590,8590,0
|
|
20230713,181600,778247220,8590,8590,8590,8590,0
|
|
20230713,181500,778247220,8590,8590,8590,8590,0
|
|
20230713,181400,778247220,8590,8590,8590,8590,0
|
|
20230713,181300,778247220,8590,8590,8590,8590,0
|
|
20230713,181200,778247220,8590,8590,8590,8590,0
|
|
20230713,181100,778247220,8590,8590,8590,8590,0
|
|
20230713,181000,778247220,8590,8590,8590,8590,0
|
|
20230713,180900,778247220,8590,8590,8590,8590,250
|
|
20230713,180800,778247220,8590,8590,8590,8590,0
|
|
20230713,180700,778247220,8590,8590,8590,8590,0
|
|
20230713,180600,778247220,8590,8590,8590,8590,0
|
|
20230713,180500,778247220,8590,8590,8590,8590,0
|
|
20230713,180400,778247220,8590,8590,8590,8590,0
|
|
20230713,180300,778247220,8590,8590,8590,8590,0
|
|
20230713,180200,778247220,8590,8590,8590,8590,0
|
|
20230713,180100,778247220,8590,8590,8590,8590,0
|
|
20230713,180000,778247220,8590,8590,8590,8590,0
|
|
20230713,175900,778247220,8590,8590,8590,8590,0
|
|
20230713,175800,778247220,8590,8590,8590,8590,0
|
|
20230713,175700,778247220,8590,8590,8590,8590,0
|
|
20230713,175600,778247220,8590,8590,8590,8590,0
|
|
20230713,175500,778247220,8590,8590,8590,8590,0
|
|
20230713,175400,778247220,8590,8590,8590,8590,0
|
|
20230713,175300,778247220,8590,8590,8590,8590,0
|
|
20230713,175200,778247220,8590,8590,8590,8590,0
|
|
20230713,175100,778247220,8590,8590,8590,8590,0
|
|
20230713,175000,778247220,8590,8590,8590,8590,0
|
|
20230713,174900,778247220,8590,8590,8590,8590,0
|
|
20230713,174800,778247220,8590,8590,8590,8590,0
|
|
20230713,174700,778247220,8590,8590,8590,8590,0
|
|
20230713,174600,778247220,8590,8590,8590,8590,0
|
|
20230713,174500,778247220,8590,8590,8590,8590,0
|
|
20230713,174400,778247220,8590,8590,8590,8590,0
|
|
20230713,174300,778247220,8590,8590,8590,8590,0
|
|
20230713,174200,778247220,8590,8590,8590,8590,0
|
|
20230713,174100,778247220,8590,8590,8590,8590,0
|
|
20230713,174000,778247220,8590,8590,8590,8590,0
|
|
20230713,173900,778247220,8590,8590,8590,8590,250
|
|
20230713,173800,778247220,8590,8590,8590,8590,0
|
|
20230713,173700,778247220,8590,8590,8590,8590,0
|
|
20230713,173600,778247220,8590,8590,8590,8590,0
|
|
20230713,173500,778247220,8590,8590,8590,8590,0
|
|
20230713,173400,778247220,8590,8590,8590,8590,0
|
|
20230713,173300,778247220,8590,8590,8590,8590,0
|
|
20230713,173200,778247220,8590,8590,8590,8590,0
|
|
20230713,173100,778247220,8590,8590,8590,8590,0
|
|
20230713,173000,778247220,8590,8590,8590,8590,0
|
|
20230713,172900,778247220,8590,8590,8590,8590,0
|
|
20230713,172800,778247220,8590,8590,8590,8590,0
|
|
20230713,172700,778247220,8590,8590,8590,8590,0
|
|
20230713,172600,778247220,8590,8590,8590,8590,0
|
|
20230713,172500,778247220,8590,8590,8590,8590,0
|
|
20230713,172400,778247220,8590,8590,8590,8590,0
|
|
20230713,172300,778247220,8590,8590,8590,8590,0
|
|
20230713,172200,778247220,8590,8590,8590,8590,0
|
|
20230713,172100,778247220,8590,8590,8590,8590,0
|
|
20230713,172000,778247220,8590,8590,8590,8590,0
|
|
20230713,171900,778247220,8590,8590,8590,8590,0
|
|
20230713,171800,778247220,8590,8590,8590,8590,0
|
|
20230713,171700,778247220,8590,8590,8590,8590,0
|
|
20230713,171600,778247220,8590,8590,8590,8590,0
|
|
20230713,171500,778247220,8590,8590,8590,8590,0
|
|
20230713,171400,778247220,8590,8590,8590,8590,0
|
|
20230713,171300,778247220,8590,8590,8590,8590,0
|
|
20230713,171200,778247220,8590,8590,8590,8590,0
|
|
20230713,171100,778247220,8590,8590,8590,8590,0
|
|
20230713,171000,778247220,8590,8590,8590,8590,0
|
|
20230713,170900,778247220,8590,8590,8590,8590,250
|
|
20230713,170800,778247220,8590,8590,8590,8590,0
|
|
20230713,170700,778247220,8590,8590,8590,8590,0
|
|
20230713,170600,778247220,8590,8590,8590,8590,0
|
|
20230713,170500,778247220,8590,8590,8590,8590,0
|
|
20230713,170400,778247220,8590,8590,8590,8590,0
|
|
20230713,170300,778247220,8590,8590,8590,8590,0
|
|
20230713,170200,778247220,8590,8590,8590,8590,0
|
|
20230713,170100,778247220,8590,8590,8590,8590,0
|
|
20230713,170000,778247220,8590,8590,8590,8590,0
|
|
20230713,165900,778247220,8590,8590,8590,8590,0
|
|
20230713,165800,778247220,8590,8590,8590,8590,0
|
|
20230713,165700,778247220,8590,8590,8590,8590,0
|
|
20230713,165600,778247220,8590,8590,8590,8590,0
|
|
20230713,165500,778247220,8590,8590,8590,8590,0
|
|
20230713,165400,778247220,8590,8590,8590,8590,0
|
|
20230713,165300,778247220,8590,8590,8590,8590,0
|
|
20230713,165200,778247220,8590,8590,8590,8590,0
|
|
20230713,165100,778247220,8590,8590,8590,8590,0
|
|
20230713,165000,778247220,8590,8590,8590,8590,0
|
|
20230713,164900,778247220,8590,8590,8590,8590,0
|
|
20230713,164800,778247220,8590,8590,8590,8590,0
|
|
20230713,164700,778247220,8590,8590,8590,8590,0
|
|
20230713,164600,778247220,8590,8590,8590,8590,0
|
|
20230713,164500,778247220,8590,8590,8590,8590,0
|
|
20230713,164400,778247220,8590,8590,8590,8590,0
|
|
20230713,164300,778247220,8590,8590,8590,8590,0
|
|
20230713,164200,778247220,8590,8590,8590,8590,0
|
|
20230713,164100,778247220,8590,8590,8590,8590,0
|
|
20230713,164000,778247220,8590,8590,8590,8590,0
|
|
20230713,163900,778247220,8590,8590,8590,8590,250
|
|
20230713,163800,778247220,8590,8590,8590,8590,0
|
|
20230713,163700,778247220,8590,8590,8590,8590,0
|
|
20230713,163600,778247220,8590,8590,8590,8590,0
|
|
20230713,163500,778247220,8590,8590,8590,8590,0
|
|
20230713,163400,778247220,8590,8590,8590,8590,0
|
|
20230713,163300,778247220,8590,8590,8590,8590,0
|
|
20230713,163200,778247220,8590,8590,8590,8590,0
|
|
20230713,163100,778247220,8590,8590,8590,8590,0
|
|
20230713,163000,778247220,8590,8590,8590,8590,0
|
|
20230713,162900,778247220,8590,8590,8590,8590,0
|
|
20230713,162800,778247220,8590,8590,8590,8590,0
|
|
20230713,162700,778247220,8590,8590,8590,8590,0
|
|
20230713,162600,778247220,8590,8590,8590,8590,0
|
|
20230713,162500,778247220,8590,8590,8590,8590,0
|
|
20230713,162400,778247220,8590,8590,8590,8590,0
|
|
20230713,162300,778247220,8590,8590,8590,8590,0
|
|
20230713,162200,778247220,8590,8590,8590,8590,0
|
|
20230713,162100,778247220,8590,8590,8590,8590,0
|
|
20230713,162000,778247220,8590,8590,8590,8590,0
|
|
20230713,161900,778247220,8590,8590,8590,8590,0
|
|
20230713,161800,778247220,8590,8590,8590,8590,0
|
|
20230713,161700,778247220,8590,8590,8590,8590,0
|
|
20230713,161600,778247220,8590,8590,8590,8590,0
|
|
20230713,161500,778247220,8590,8590,8590,8590,0
|
|
20230713,161400,778247220,8590,8590,8590,8590,0
|
|
20230713,161300,778247220,8590,8590,8590,8590,0
|
|
20230713,161200,778247220,8590,8590,8590,8590,0
|
|
20230713,161100,778247220,8590,8590,8590,8590,0
|
|
20230713,161000,778247220,8590,8590,8590,8590,0
|
|
20230713,160900,778247220,8590,8590,8590,8590,250
|
|
20230713,160800,778247220,8590,8590,8590,8590,0
|
|
20230713,160700,778247220,8590,8590,8590,8590,0
|
|
20230713,160600,778247220,8590,8590,8590,8590,0
|
|
20230713,160500,778247220,8590,8590,8590,8590,0
|
|
20230713,160400,778247220,8590,8590,8590,8590,0
|
|
20230713,160300,778247220,8590,8590,8590,8590,0
|
|
20230713,160200,778247220,8590,8590,8590,8590,0
|
|
20230713,160100,778247220,8590,8590,8590,8590,0
|
|
20230713,160000,778247220,8590,8590,8590,8590,0
|
|
20230713,155900,778247220,8590,8590,8590,8590,0
|
|
20230713,155800,778247220,8590,8590,8590,8590,0
|
|
20230713,155700,778247220,8590,8590,8590,8590,0
|
|
20230713,155600,778247220,8590,8590,8590,8590,0
|
|
20230713,155500,778247220,8590,8590,8590,8590,0
|
|
20230713,155400,778247220,8590,8590,8590,8590,0
|
|
20230713,155300,778247220,8590,8590,8590,8590,0
|
|
20230713,155200,778247220,8590,8590,8590,8590,0
|
|
20230713,155100,778247220,8590,8590,8590,8590,0
|
|
20230713,155000,778247220,8590,8590,8590,8590,0
|
|
20230713,154900,778247220,8590,8590,8590,8590,0
|
|
20230713,154800,778247220,8590,8590,8590,8590,0
|
|
20230713,154700,778247220,8590,8590,8590,8590,0
|
|
20230713,154600,778247220,8590,8590,8590,8590,0
|
|
20230713,154500,778247220,8590,8590,8590,8590,0
|
|
20230713,154400,778247220,8590,8590,8590,8590,0
|
|
20230713,154300,778247220,8590,8590,8590,8590,0
|
|
20230713,154200,778247220,8590,8590,8590,8590,0
|
|
20230713,154100,778247220,8590,8590,8590,8590,0
|
|
20230713,154000,778247220,8590,8590,8590,8590,0
|
|
20230713,153900,778247220,8590,8590,8590,8590,250
|
|
20230713,153800,778247220,8590,8590,8590,8590,0
|
|
20230713,153700,778247220,8590,8590,8590,8590,0
|
|
20230713,153600,778247220,8590,8590,8590,8590,0
|
|
20230713,153500,778247220,8590,8590,8590,8590,0
|
|
20230713,153400,778247220,8590,8590,8590,8590,0
|
|
20230713,153300,778247220,8590,8590,8590,8590,0
|
|
20230713,153200,778247220,8590,8590,8590,8590,0
|
|
20230713,153100,778247220,8590,8590,8590,8590,0
|
|
20230713,153000,778247220,8590,8590,8590,8590,250
|
|
20230713,152900,776099720,8590,8590,8590,8590,0
|
|
20230713,152800,776099720,8590,8590,8590,8590,0
|
|
20230713,152700,776099720,8590,8590,8590,8590,0
|
|
20230713,152600,776099720,8590,8590,8590,8590,0
|
|
20230713,152500,776099720,8590,8590,8590,8590,0
|
|
20230713,152400,776099720,8590,8590,8590,8590,0
|
|
20230713,152300,776099720,8590,8590,8590,8590,0
|
|
20230713,152200,776099720,8590,8590,8590,8590,0
|
|
20230713,152100,776099720,8590,8590,8590,8590,0
|
|
20230713,152000,776099720,8590,8590,8590,8590,0
|
|
20230713,151900,776099720,8590,8590,8590,8590,322
|
|
20230713,151800,773333740,8590,8590,8590,8590,0
|
|
20230713,151700,773333740,8590,8590,8590,8590,2
|
|
20230713,151600,773316560,8570,8570,8570,8570,117
|
|
20230713,151500,772313870,8570,8590,8600,8570,442
|
|
20230713,151400,768524810,8590,8590,8590,8590,5
|
|
20230713,151300,768481860,8600,8600,8600,8600,2
|
|
20230713,151200,768464660,8600,8600,8600,8600,0
|
|
20230713,151100,768464660,8600,8600,8600,8600,1
|
|
20230713,151000,768456060,8590,8590,8590,8590,0
|
|
20230713,150900,768456060,8590,8590,8590,8590,0
|
|
20230713,150800,768456060,8590,8590,8590,8590,2
|
|
20230713,150700,768438880,8590,8590,8590,8590,0
|
|
20230713,150600,768438880,8590,8590,8590,8590,0
|
|
20230713,150500,768438880,8590,8590,8590,8590,0
|
|
20230713,150400,768438880,8590,8590,8590,8590,0
|
|
20230713,150300,768438880,8590,8590,8590,8590,0
|
|
20230713,150200,768438880,8590,8590,8590,8590,0
|
|
20230713,150100,768438880,8590,8590,8590,8590,14
|
|
20230713,150000,768318620,8590,8590,8590,8590,0
|
|
20230713,145900,768318620,8590,8570,8590,8570,1569
|
|
20230713,145800,754872190,8590,8580,8590,8570,1207
|
|
20230713,145700,744505220,8590,8580,8590,8580,239
|
|
20230713,145600,742452810,8580,8570,8580,8570,120
|
|
20230713,145500,741423810,8570,8570,8570,8570,60
|
|
20230713,145400,740909610,8560,8580,8580,8560,120
|
|
20230713,145300,739881860,8580,8580,8590,8580,628
|
|
20230713,145200,734490440,8570,8570,8570,8570,60
|
|
20230713,145100,733976240,8590,8560,8590,8560,125
|
|
20230713,145000,732905490,8560,8580,8580,8560,60
|
|
20230713,144900,732391270,8590,8580,8590,8580,218
|
|
20230713,144800,730519850,8570,8570,8570,8570,110
|
|
20230713,144700,729577150,8580,8590,8590,8580,168
|
|
20230713,144600,728134130,8580,8580,8580,8580,120
|
|
20230713,144500,727104530,8570,8580,8580,8570,63
|
|
20230713,144400,726564140,8590,8590,8600,8590,234
|
|
20230713,144300,724552910,8590,8580,8590,8580,78
|
|
20230713,144200,723883070,8590,8590,8590,8590,102
|
|
20230713,144100,723006890,8580,8610,8610,8580,385
|
|
20230713,144000,719696430,8610,8610,8610,8600,420
|
|
20230713,143900,716080830,8610,8600,8610,8600,121
|
|
20230713,143800,715039620,8600,8600,8600,8600,60
|
|
20230713,143700,714523620,8590,8590,8590,8590,120
|
|
20230713,143600,713492820,8600,8590,8600,8590,669
|
|
20230713,143500,707740020,8590,8590,8600,8590,287
|
|
20230713,143400,705273020,8590,8580,8600,8580,121
|
|
20230713,143300,704234220,8600,8600,8600,8600,315
|
|
20230713,143200,701525220,8580,8570,8580,8570,120
|
|
20230713,143100,700496220,8560,8580,8580,8560,1060
|
|
20230713,143000,691402620,8580,8600,8600,8580,1168
|
|
20230713,142900,681367560,8610,8610,8610,8610,226
|
|
20230713,142800,679421700,8600,8610,8610,8600,120
|
|
20230713,142700,678389410,8620,8610,8620,8610,230
|
|
20230713,142600,676407410,8620,8620,8620,8620,109
|
|
20230713,142500,675467830,8620,8620,8620,8620,278
|
|
20230713,142400,673071470,8630,8620,8630,8620,95
|
|
20230713,142300,672251920,8620,8620,8620,8620,654
|
|
20230713,142200,666614440,8620,8610,8620,8610,176
|
|
20230713,142100,665097330,8620,8620,8620,8620,456
|
|
20230713,142000,661166610,8620,8620,8620,8620,333
|
|
20230713,141900,658296150,8630,8630,8630,8630,169
|
|
20230713,141800,656837680,8630,8630,8630,8630,110
|
|
20230713,141700,655888380,8630,8630,8630,8630,153
|
|
20230713,141600,654567990,8630,8630,8630,8630,127
|
|
20230713,141500,653471980,8630,8630,8630,8630,0
|
|
20230713,141400,653471980,8630,8630,8630,8630,148
|
|
20230713,141300,652194740,8630,8630,8630,8630,132
|
|
20230713,141200,651055580,8630,8630,8630,8630,0
|
|
20230713,141100,651055580,8630,8630,8630,8630,0
|
|
20230713,141000,651055580,8630,8630,8630,8630,440
|
|
20230713,140900,647258380,8630,8630,8630,8630,802
|
|
20230713,140800,640337120,8620,8620,8620,8620,502
|
|
20230713,140700,636009880,8620,8610,8620,8610,678
|
|
20230713,140600,630171510,8610,8610,8610,8610,155
|
|
20230713,140500,628836960,8610,8610,8610,8610,125
|
|
20230713,140400,627760710,8610,8610,8610,8610,161
|
|
20230713,140300,626374500,8600,8600,8600,8600,93
|
|
20230713,140200,625574700,8600,8600,8600,8600,139
|
|
20230713,140100,624379300,8610,8600,8610,8600,3
|
|
20230713,140000,624353490,8590,8610,8610,8590,281
|
|
20230713,135900,621935790,8610,8610,8610,8610,158
|
|
20230713,135800,620575410,8600,8600,8600,8600,0
|
|
20230713,135700,620575410,8600,8600,8600,8600,96
|
|
20230713,135600,619749810,8600,8600,8600,8600,178
|
|
20230713,135500,618219010,8600,8600,8600,8600,105
|
|
20230713,135400,617316010,8600,8600,8600,8600,0
|
|
20230713,135300,617316010,8600,8560,8600,8560,2523
|
|
20230713,135200,595665410,8560,8560,8560,8560,1
|
|
20230713,135100,595656850,8560,8560,8560,8560,0
|
|
20230713,135000,595656850,8560,8560,8560,8560,0
|
|
20230713,134900,595656850,8560,8560,8560,8560,1
|
|
20230713,134800,595648290,8550,8550,8550,8550,0
|
|
20230713,134700,595648290,8550,8550,8550,8550,0
|
|
20230713,134600,595648290,8550,8540,8550,8540,93
|
|
20230713,134500,594853770,8540,8540,8540,8540,643
|
|
20230713,134400,589362550,8550,8550,8550,8550,0
|
|
20230713,134300,589362550,8550,8550,8550,8550,0
|
|
20230713,134200,589362550,8550,8550,8550,8550,2
|
|
20230713,134100,589345450,8550,8550,8550,8550,0
|
|
20230713,134000,589345450,8550,8550,8550,8550,0
|
|
20230713,133900,589345450,8550,8550,8550,8550,2
|
|
20230713,133800,589328350,8560,8560,8560,8560,0
|
|
20230713,133700,589328350,8560,8560,8560,8560,0
|
|
20230713,133600,589328350,8560,8560,8560,8560,0
|
|
20230713,133500,589328350,8560,8560,8560,8560,0
|
|
20230713,133400,589328350,8560,8560,8560,8560,0
|
|
20230713,133300,589328350,8560,8560,8560,8560,0
|
|
20230713,133200,589328350,8560,8560,8560,8560,0
|
|
20230713,133100,589328350,8560,8560,8560,8560,0
|
|
20230713,133000,589328350,8560,8560,8560,8560,0
|
|
20230713,132900,589328350,8560,8560,8560,8560,0
|
|
20230713,132800,589328350,8560,8560,8560,8560,0
|
|
20230713,132700,589328350,8560,8560,8560,8560,0
|
|
20230713,132600,589328350,8560,8560,8560,8560,0
|
|
20230713,132500,589328350,8560,8560,8560,8560,0
|
|
20230713,132400,589328350,8560,8560,8560,8560,0
|
|
20230713,132300,589328350,8560,8560,8560,8560,0
|
|
20230713,132200,589328350,8560,8560,8560,8560,0
|
|
20230713,132100,589328350,8560,8560,8560,8560,0
|
|
20230713,132000,589328350,8560,8560,8560,8560,80
|
|
20230713,131900,588643550,8540,8560,8560,8530,1016
|
|
20230713,131800,579966350,8550,8550,8550,8550,0
|
|
20230713,131700,579966350,8550,8550,8550,8550,0
|
|
20230713,131600,579966350,8550,8550,8550,8550,93
|
|
20230713,131500,579171200,8550,8550,8550,8550,0
|
|
20230713,131400,579171200,8550,8550,8550,8550,270
|
|
20230713,131300,576862700,8550,8550,8550,8550,0
|
|
20230713,131200,576862700,8550,8550,8550,8550,10
|
|
20230713,131100,576777200,8550,8550,8550,8550,4
|
|
20230713,131000,576743000,8560,8560,8560,8560,0
|
|
20230713,130900,576743000,8560,8560,8560,8560,0
|
|
20230713,130800,576743000,8560,8560,8560,8560,0
|
|
20230713,130700,576743000,8560,8570,8570,8560,64
|
|
20230713,130600,576195150,8570,8570,8570,8570,5
|
|
20230713,130500,576152300,8570,8570,8570,8570,0
|
|
20230713,130400,576152300,8570,8570,8570,8570,0
|
|
20230713,130300,576152300,8570,8570,8570,8570,160
|
|
20230713,130200,574781100,8570,8570,8570,8570,0
|
|
20230713,130100,574781100,8570,8570,8570,8570,0
|
|
20230713,130000,574781100,8570,8570,8570,8570,0
|
|
20230713,125900,574781100,8570,8570,8570,8570,1
|
|
20230713,125800,574772530,8570,8570,8570,8570,0
|
|
20230713,125700,574772530,8570,8570,8570,8570,23
|
|
20230713,125600,574575420,8580,8580,8580,8580,0
|
|
20230713,125500,574575420,8580,8580,8580,8580,0
|
|
20230713,125400,574575420,8580,8580,8580,8580,0
|
|
20230713,125300,574575420,8580,8580,8580,8580,0
|
|
20230713,125200,574575420,8580,8580,8580,8580,0
|
|
20230713,125100,574575420,8580,8580,8580,8580,0
|
|
20230713,125000,574575420,8580,8580,8580,8580,0
|
|
20230713,124900,574575420,8580,8580,8580,8580,0
|
|
20230713,124800,574575420,8580,8580,8580,8580,0
|
|
20230713,124700,574575420,8580,8580,8580,8580,0
|
|
20230713,124600,574575420,8580,8580,8580,8580,1
|
|
20230713,124500,574566840,8580,8580,8580,8580,0
|
|
20230713,124400,574566840,8580,8580,8580,8580,121
|
|
20230713,124300,573528660,8540,8540,8540,8540,0
|
|
20230713,124200,573528660,8540,8540,8540,8540,0
|
|
20230713,124100,573528660,8540,8570,8570,8540,2303
|
|
20230713,124000,553832240,8580,8580,8580,8580,70
|
|
20230713,123900,553231640,8590,8590,8590,8590,120
|
|
20230713,123800,552200840,8590,8570,8590,8570,160
|
|
20230713,123700,550829040,8570,8580,8580,8570,761
|
|
20230713,123600,544301870,8590,8590,8590,8590,0
|
|
20230713,123500,544301870,8590,8590,8590,8590,0
|
|
20230713,123400,544301870,8590,8590,8590,8590,0
|
|
20230713,123300,544301870,8590,8590,8590,8590,612
|
|
20230713,123200,539044790,8590,8600,8600,8590,4
|
|
20230713,123100,539010400,8600,8600,8600,8600,749
|
|
20230713,123000,532569000,8610,8610,8610,8610,38
|
|
20230713,122900,532241820,8620,8620,8620,8620,1
|
|
20230713,122800,532233200,8620,8620,8620,8620,0
|
|
20230713,122700,532233200,8620,8620,8620,8620,0
|
|
20230713,122600,532233200,8620,8620,8620,8620,19
|
|
20230713,122500,532069420,8630,8630,8630,8630,0
|
|
20230713,122400,532069420,8630,8630,8630,8630,0
|
|
20230713,122300,532069420,8630,8630,8630,8630,0
|
|
20230713,122200,532069420,8630,8630,8630,8630,47
|
|
20230713,122100,531663810,8630,8630,8630,8630,2
|
|
20230713,122000,531646550,8640,8640,8640,8640,120
|
|
20230713,121900,530609750,8640,8640,8640,8640,0
|
|
20230713,121800,530609750,8640,8640,8640,8640,0
|
|
20230713,121700,530609750,8640,8640,8640,8640,0
|
|
20230713,121600,530609750,8640,8640,8640,8640,0
|
|
20230713,121500,530609750,8640,8640,8640,8640,0
|
|
20230713,121400,530609750,8640,8640,8640,8640,0
|
|
20230713,121300,530609750,8640,8640,8640,8640,0
|
|
20230713,121200,530609750,8640,8640,8640,8640,0
|
|
20230713,121100,530609750,8640,8640,8640,8640,17
|
|
20230713,121000,530462870,8640,8640,8640,8640,0
|
|
20230713,120900,530462870,8640,8640,8640,8640,0
|
|
20230713,120800,530462870,8640,8640,8640,8640,132
|
|
20230713,120700,529322390,8630,8610,8630,8610,674
|
|
20230713,120600,523517250,8620,8620,8620,8620,81
|
|
20230713,120500,522819030,8630,8630,8630,8630,0
|
|
20230713,120400,522819030,8630,8630,8630,8630,0
|
|
20230713,120300,522819030,8630,8630,8630,8630,76
|
|
20230713,120200,522163150,8630,8630,8630,8630,0
|
|
20230713,120100,522163150,8630,8630,8630,8630,0
|
|
20230713,120000,522163150,8630,8630,8630,8630,12
|
|
20230713,115900,522059590,8630,8630,8630,8630,1
|
|
20230713,115800,522050960,8610,8620,8620,8610,13
|
|
20230713,115700,521939000,8620,8620,8620,8620,0
|
|
20230713,115600,521939000,8620,8620,8620,8620,0
|
|
20230713,115500,521939000,8620,8620,8620,8620,1
|
|
20230713,115400,521930380,8620,8620,8620,8620,0
|
|
20230713,115300,521930380,8620,8620,8620,8620,0
|
|
20230713,115200,521930380,8620,8620,8620,8620,0
|
|
20230713,115100,521930380,8620,8620,8620,8620,0
|
|
20230713,115000,521930380,8620,8620,8620,8620,100
|
|
20230713,114900,521068380,8640,8640,8640,8640,0
|
|
20230713,114800,521068380,8640,8640,8640,8640,0
|
|
20230713,114700,521068380,8640,8640,8640,8640,1
|
|
20230713,114600,521059740,8640,8640,8640,8640,0
|
|
20230713,114500,521059740,8640,8640,8640,8640,0
|
|
20230713,114400,521059740,8640,8640,8640,8640,0
|
|
20230713,114300,521059740,8640,8640,8640,8640,0
|
|
20230713,114200,521059740,8640,8640,8640,8640,1
|
|
20230713,114100,521051100,8650,8650,8650,8650,1
|
|
20230713,114000,521042450,8630,8630,8630,8630,106
|
|
20230713,113900,520127670,8650,8650,8650,8650,1
|
|
20230713,113800,520119020,8630,8630,8660,8630,66
|
|
20230713,113700,519549410,8660,8660,8660,8660,0
|
|
20230713,113600,519549410,8660,8660,8660,8660,6
|
|
20230713,113500,519497450,8640,8640,8640,8640,80
|
|
20230713,113400,518806250,8660,8660,8660,8660,0
|
|
20230713,113300,518806250,8660,8660,8660,8660,0
|
|
20230713,113200,518806250,8660,8620,8660,8620,6000
|
|
20230713,113100,466894530,8620,8620,8620,8620,588
|
|
20230713,113000,461825970,8620,8620,8620,8620,24
|
|
20230713,112900,461619090,8620,8620,8620,8620,17
|
|
20230713,112800,461472550,8620,8620,8620,8620,93
|
|
20230713,112700,460670890,8620,8630,8630,8620,110
|
|
20230713,112600,459722670,8630,8630,8630,8630,0
|
|
20230713,112500,459722670,8630,8630,8630,8630,0
|
|
20230713,112400,459722670,8630,8630,8630,8630,0
|
|
20230713,112300,459722670,8630,8650,8650,8630,33
|
|
20230713,112200,459437720,8650,8650,8650,8650,0
|
|
20230713,112100,459437720,8650,8650,8650,8650,4
|
|
20230713,112000,459403120,8650,8650,8650,8650,0
|
|
20230713,111900,459403120,8650,8620,8650,8620,36
|
|
20230713,111800,459092770,8650,8630,8650,8630,2700
|
|
20230713,111700,435748840,8630,8630,8630,8630,0
|
|
20230713,111600,435748840,8630,8630,8630,8630,1
|
|
20230713,111500,435740210,8620,8620,8620,8620,18
|
|
20230713,111400,435585050,8630,8630,8630,8630,0
|
|
20230713,111300,435585050,8630,8630,8630,8630,22
|
|
20230713,111200,435395190,8630,8630,8630,8630,0
|
|
20230713,111100,435395190,8630,8630,8630,8630,2
|
|
20230713,111000,435377930,8620,8620,8620,8620,0
|
|
20230713,110900,435377930,8620,8620,8620,8620,1
|
|
20230713,110800,435369310,8620,8620,8620,8620,20
|
|
20230713,110700,435196910,8620,8620,8620,8620,40
|
|
20230713,110600,434852110,8640,8640,8640,8640,0
|
|
20230713,110500,434852110,8640,8640,8640,8640,0
|
|
20230713,110400,434852110,8640,8640,8640,8640,0
|
|
20230713,110300,434852110,8640,8640,8640,8640,0
|
|
20230713,110200,434852110,8640,8640,8640,8640,0
|
|
20230713,110100,434852110,8640,8620,8640,8620,1617
|
|
20230713,110000,420895700,8630,8630,8630,8630,13
|
|
20230713,105900,420783510,8630,8620,8630,8620,731
|
|
20230713,105800,414475180,8630,8630,8630,8630,0
|
|
20230713,105700,414475180,8630,8630,8630,8630,0
|
|
20230713,105600,414475180,8630,8630,8630,8630,0
|
|
20230713,105500,414475180,8630,8630,8630,8630,0
|
|
20230713,105400,414475180,8630,8630,8640,8630,942
|
|
20230713,105300,406341300,8630,8600,8630,8580,5552
|
|
20230713,105200,358481260,8600,8610,8610,8600,14
|
|
20230713,105100,358360770,8610,8610,8610,8610,0
|
|
20230713,105000,358360770,8610,8610,8610,8610,501
|
|
20230713,104900,354047160,8610,8610,8610,8610,0
|
|
20230713,104800,354047160,8610,8590,8610,8590,5020
|
|
20230713,104700,310848000,8580,8580,8580,8580,0
|
|
20230713,104600,310848000,8580,8580,8580,8580,1077
|
|
20230713,104500,301607340,8580,8580,8580,8580,71
|
|
20230713,104400,300998160,8550,8550,8550,8550,0
|
|
20230713,104300,300998160,8550,8550,8550,8550,500
|
|
20230713,104200,296723160,8580,8580,8580,8580,0
|
|
20230713,104100,296723160,8580,8580,8580,8580,0
|
|
20230713,104000,296723160,8580,8580,8580,8580,0
|
|
20230713,103900,296723160,8580,8580,8580,8580,0
|
|
20230713,103800,296723160,8580,8580,8580,8580,9
|
|
20230713,103700,296645940,8580,8560,8580,8560,1500
|
|
20230713,103600,283776440,8560,8560,8560,8560,0
|
|
20230713,103500,283776440,8560,8540,8560,8540,3300
|
|
20230713,103400,255539390,8520,8520,8520,8520,100
|
|
20230713,103300,254687390,8520,8520,8520,8520,0
|
|
20230713,103200,254687390,8520,8520,8520,8520,0
|
|
20230713,103100,254687390,8520,8520,8520,8520,0
|
|
20230713,103000,254687390,8520,8520,8520,8520,0
|
|
20230713,102900,254687390,8520,8520,8520,8520,300
|
|
20230713,102800,252131390,8520,8520,8520,8520,0
|
|
20230713,102700,252131390,8520,8520,8520,8520,0
|
|
20230713,102600,252131390,8520,8520,8520,8520,0
|
|
20230713,102500,252131390,8520,8520,8520,8520,0
|
|
20230713,102400,252131390,8520,8520,8520,8520,7
|
|
20230713,102300,252071750,8520,8520,8520,8520,369
|
|
20230713,102200,248927870,8510,8510,8510,8510,0
|
|
20230713,102100,248927870,8510,8510,8510,8510,0
|
|
20230713,102000,248927870,8510,8510,8510,8510,1004
|
|
20230713,101900,240383830,8520,8520,8530,8520,1651
|
|
20230713,101800,226312110,8510,8510,8510,8510,6
|
|
20230713,101700,226261050,8490,8500,8500,8490,251
|
|
20230713,101600,224129760,8510,8510,8510,8510,17
|
|
20230713,101500,223985090,8510,8510,8510,8510,0
|
|
20230713,101400,223985090,8510,8510,8510,8510,0
|
|
20230713,101300,223985090,8510,8510,8510,8510,58
|
|
20230713,101200,223491510,8510,8510,8510,8510,0
|
|
20230713,101100,223491510,8510,8510,8510,8510,0
|
|
20230713,101000,223491510,8510,8510,8520,8510,189
|
|
20230713,100900,221883110,8520,8520,8520,8520,0
|
|
20230713,100800,221883110,8520,8520,8520,8520,30
|
|
20230713,100700,221627510,8520,8520,8520,8520,49
|
|
20230713,100600,221210030,8510,8510,8510,8510,0
|
|
20230713,100500,221210030,8510,8510,8510,8510,40
|
|
20230713,100400,220869630,8510,8510,8510,8510,0
|
|
20230713,100300,220869630,8510,8510,8510,8510,0
|
|
20230713,100200,220869630,8510,8500,8510,8500,391
|
|
20230713,100100,217543420,8490,8490,8490,8490,0
|
|
20230713,100000,217543420,8490,8490,8490,8490,0
|
|
20230713,095900,217543420,8490,8490,8490,8490,0
|
|
20230713,095800,217543420,8490,8490,8490,8490,0
|
|
20230713,095700,217543420,8490,8490,8490,8490,0
|
|
20230713,095600,217543420,8490,8490,8490,8490,0
|
|
20230713,095500,217543420,8490,8490,8490,8490,362
|
|
20230713,095400,214470040,8510,8510,8510,8510,0
|
|
20230713,095300,214470040,8510,8510,8510,8510,449
|
|
20230713,095200,210649050,8520,8520,8520,8520,0
|
|
20230713,095100,210649050,8520,8520,8520,8520,8
|
|
20230713,095000,210580890,8490,8520,8520,8490,10
|
|
20230713,094900,210495750,8520,8520,8520,8520,10
|
|
20230713,094800,210410550,8520,8520,8520,8520,0
|
|
20230713,094700,210410550,8520,8520,8520,8520,500
|
|
20230713,094600,206150550,8510,8510,8510,8510,0
|
|
20230713,094500,206150550,8510,8510,8510,8510,0
|
|
20230713,094400,206150550,8510,8490,8510,8490,1675
|
|
20230713,094300,191903880,8490,8480,8490,8480,517
|
|
20230713,094200,187514720,8490,8490,8490,8490,0
|
|
20230713,094100,187514720,8490,8490,8490,8490,0
|
|
20230713,094000,187514720,8490,8490,8490,8490,0
|
|
20230713,093900,187514720,8490,8490,8490,8490,5
|
|
20230713,093800,187472270,8510,8510,8510,8510,0
|
|
20230713,093700,187472270,8510,8510,8510,8510,0
|
|
20230713,093600,187472270,8510,8510,8510,8510,0
|
|
20230713,093500,187472270,8510,8510,8510,8510,5
|
|
20230713,093400,187429720,8510,8520,8520,8510,6
|
|
20230713,093300,187378610,8520,8520,8520,8520,0
|
|
20230713,093200,187378610,8520,8500,8520,8500,2066
|
|
20230713,093100,169780240,8450,8490,8490,8450,1044
|
|
20230713,093000,160946910,8520,8520,8520,8520,7
|
|
20230713,092900,160887270,8520,8520,8520,8520,0
|
|
20230713,092800,160887270,8520,8520,8520,8520,1
|
|
20230713,092700,160878750,8520,8520,8520,8520,0
|
|
20230713,092600,160878750,8520,8520,8520,8520,79
|
|
20230713,092500,160205670,8520,8520,8520,8520,2200
|
|
20230713,092400,141461670,8520,8520,8520,8520,0
|
|
20230713,092300,141461670,8520,8520,8520,8520,0
|
|
20230713,092200,141461670,8520,8500,8520,8500,151
|
|
20230713,092100,140178150,8490,8490,8490,8490,0
|
|
20230713,092000,140178150,8490,8470,8500,8470,2107
|
|
20230713,091900,122270930,8460,8460,8460,8460,1421
|
|
20230713,091800,110249270,8450,8450,8450,8450,0
|
|
20230713,091700,110249270,8450,8450,8450,8450,1000
|
|
20230713,091600,101799270,8450,8450,8460,8450,1214
|
|
20230713,091500,91540330,8430,8440,8440,8430,2160
|
|
20230713,091400,73331330,8440,8440,8440,8440,0
|
|
20230713,091300,73331330,8440,8440,8440,8440,380
|
|
20230713,091200,70124130,8440,8420,8440,8420,2293
|
|
20230713,091100,50780610,8430,8420,8430,8420,134
|
|
20230713,091000,49651330,8420,8420,8420,8420,166
|
|
20230713,090900,48253610,8420,8400,8420,8400,2806
|
|
20230713,090800,24642980,8400,8400,8400,8400,0
|
|
20230713,090700,24642980,8400,8400,8400,8400,361
|
|
20230713,090600,21610580,8380,8380,8380,8380,0
|
|
20230713,090500,21610580,8380,8380,8380,8380,0
|
|
20230713,090400,21610580,8380,8380,8380,8380,0
|
|
20230713,090300,21610580,8380,8410,8410,8380,604
|
|
20230713,090200,16536560,8400,8400,8400,8400,0
|
|
20230713,090100,16536560,8400,8400,8400,8400,1228
|
|
20230713,090000,6221360,8400,8350,8400,8350,743
|