670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,200700,327430920,8610,8610,8610,8610,355
|
|
20230714,200600,327430920,8610,8610,8610,8610,0
|
|
20230714,200500,327430920,8610,8610,8610,8610,0
|
|
20230714,200400,327430920,8610,8610,8610,8610,0
|
|
20230714,200300,327430920,8610,8610,8610,8610,0
|
|
20230714,200200,327430920,8610,8610,8610,8610,0
|
|
20230714,200100,327430920,8610,8610,8610,8610,0
|
|
20230714,200000,327430920,8610,8610,8610,8610,0
|
|
20230714,195900,327430920,8610,8610,8610,8610,0
|
|
20230714,195800,327430920,8610,8610,8610,8610,0
|
|
20230714,195700,327430920,8610,8610,8610,8610,0
|
|
20230714,195600,327430920,8610,8610,8610,8610,0
|
|
20230714,195500,327430920,8610,8610,8610,8610,0
|
|
20230714,195400,327430920,8610,8610,8610,8610,0
|
|
20230714,195300,327430920,8610,8610,8610,8610,0
|
|
20230714,195200,327430920,8610,8610,8610,8610,0
|
|
20230714,195100,327430920,8610,8610,8610,8610,0
|
|
20230714,195000,327430920,8610,8610,8610,8610,0
|
|
20230714,194900,327430920,8610,8610,8610,8610,0
|
|
20230714,194800,327430920,8610,8610,8610,8610,0
|
|
20230714,194700,327430920,8610,8610,8610,8610,0
|
|
20230714,194600,327430920,8610,8610,8610,8610,0
|
|
20230714,194500,327430920,8610,8610,8610,8610,0
|
|
20230714,194400,327430920,8610,8610,8610,8610,0
|
|
20230714,194300,327430920,8610,8610,8610,8610,0
|
|
20230714,194200,327430920,8610,8610,8610,8610,0
|
|
20230714,194100,327430920,8610,8610,8610,8610,0
|
|
20230714,194000,327430920,8610,8610,8610,8610,0
|
|
20230714,193900,327430920,8610,8610,8610,8610,0
|
|
20230714,193800,327430920,8610,8610,8610,8610,0
|
|
20230714,193700,327430920,8610,8610,8610,8610,355
|
|
20230714,193600,327430920,8610,8610,8610,8610,0
|
|
20230714,193500,327430920,8610,8610,8610,8610,0
|
|
20230714,193400,327430920,8610,8610,8610,8610,0
|
|
20230714,193300,327430920,8610,8610,8610,8610,0
|
|
20230714,193200,327430920,8610,8610,8610,8610,0
|
|
20230714,193100,327430920,8610,8610,8610,8610,0
|
|
20230714,193000,327430920,8610,8610,8610,8610,0
|
|
20230714,192900,327430920,8610,8610,8610,8610,0
|
|
20230714,192800,327430920,8610,8610,8610,8610,0
|
|
20230714,192700,327430920,8610,8610,8610,8610,0
|
|
20230714,192600,327430920,8610,8610,8610,8610,0
|
|
20230714,192500,327430920,8610,8610,8610,8610,0
|
|
20230714,192400,327430920,8610,8610,8610,8610,0
|
|
20230714,192300,327430920,8610,8610,8610,8610,0
|
|
20230714,192200,327430920,8610,8610,8610,8610,0
|
|
20230714,192100,327430920,8610,8610,8610,8610,0
|
|
20230714,192000,327430920,8610,8610,8610,8610,0
|
|
20230714,191900,327430920,8610,8610,8610,8610,0
|
|
20230714,191800,327430920,8610,8610,8610,8610,0
|
|
20230714,191700,327430920,8610,8610,8610,8610,0
|
|
20230714,191600,327430920,8610,8610,8610,8610,0
|
|
20230714,191500,327430920,8610,8610,8610,8610,0
|
|
20230714,191400,327430920,8610,8610,8610,8610,0
|
|
20230714,191300,327430920,8610,8610,8610,8610,0
|
|
20230714,191200,327430920,8610,8610,8610,8610,0
|
|
20230714,191100,327430920,8610,8610,8610,8610,0
|
|
20230714,191000,327430920,8610,8610,8610,8610,0
|
|
20230714,190900,327430920,8610,8610,8610,8610,0
|
|
20230714,190800,327430920,8610,8610,8610,8610,0
|
|
20230714,190700,327430920,8610,8610,8610,8610,355
|
|
20230714,190600,327430920,8610,8610,8610,8610,0
|
|
20230714,190500,327430920,8610,8610,8610,8610,0
|
|
20230714,190400,327430920,8610,8610,8610,8610,0
|
|
20230714,190300,327430920,8610,8610,8610,8610,0
|
|
20230714,190200,327430920,8610,8610,8610,8610,0
|
|
20230714,190100,327430920,8610,8610,8610,8610,0
|
|
20230714,190000,327430920,8610,8610,8610,8610,0
|
|
20230714,185900,327430920,8610,8610,8610,8610,0
|
|
20230714,185800,327430920,8610,8610,8610,8610,0
|
|
20230714,185700,327430920,8610,8610,8610,8610,0
|
|
20230714,185600,327430920,8610,8610,8610,8610,0
|
|
20230714,185500,327430920,8610,8610,8610,8610,0
|
|
20230714,185400,327430920,8610,8610,8610,8610,0
|
|
20230714,185300,327430920,8610,8610,8610,8610,0
|
|
20230714,185200,327430920,8610,8610,8610,8610,0
|
|
20230714,185100,327430920,8610,8610,8610,8610,0
|
|
20230714,185000,327430920,8610,8610,8610,8610,0
|
|
20230714,184900,327430920,8610,8610,8610,8610,0
|
|
20230714,184800,327430920,8610,8610,8610,8610,0
|
|
20230714,184700,327430920,8610,8610,8610,8610,0
|
|
20230714,184600,327430920,8610,8610,8610,8610,0
|
|
20230714,184500,327430920,8610,8610,8610,8610,0
|
|
20230714,184400,327430920,8610,8610,8610,8610,0
|
|
20230714,184300,327430920,8610,8610,8610,8610,0
|
|
20230714,184200,327430920,8610,8610,8610,8610,0
|
|
20230714,184100,327430920,8610,8610,8610,8610,0
|
|
20230714,184000,327430920,8610,8610,8610,8610,0
|
|
20230714,183900,327430920,8610,8610,8610,8610,0
|
|
20230714,183800,327430920,8610,8610,8610,8610,0
|
|
20230714,183700,327430920,8610,8610,8610,8610,355
|
|
20230714,183600,327430920,8610,8610,8610,8610,0
|
|
20230714,183500,327430920,8610,8610,8610,8610,0
|
|
20230714,183400,327430920,8610,8610,8610,8610,0
|
|
20230714,183300,327430920,8610,8610,8610,8610,0
|
|
20230714,183200,327430920,8610,8610,8610,8610,0
|
|
20230714,183100,327430920,8610,8610,8610,8610,0
|
|
20230714,183000,327430920,8610,8610,8610,8610,0
|
|
20230714,182900,327430920,8610,8610,8610,8610,0
|
|
20230714,182800,327430920,8610,8610,8610,8610,0
|
|
20230714,182700,327430920,8610,8610,8610,8610,0
|
|
20230714,182600,327430920,8610,8610,8610,8610,0
|
|
20230714,182500,327430920,8610,8610,8610,8610,0
|
|
20230714,182400,327430920,8610,8610,8610,8610,0
|
|
20230714,182300,327430920,8610,8610,8610,8610,0
|
|
20230714,182200,327430920,8610,8610,8610,8610,0
|
|
20230714,182100,327430920,8610,8610,8610,8610,0
|
|
20230714,182000,327430920,8610,8610,8610,8610,0
|
|
20230714,181900,327430920,8610,8610,8610,8610,0
|
|
20230714,181800,327430920,8610,8610,8610,8610,0
|
|
20230714,181700,327430920,8610,8610,8610,8610,0
|
|
20230714,181600,327430920,8610,8610,8610,8610,0
|
|
20230714,181500,327430920,8610,8610,8610,8610,0
|
|
20230714,181400,327430920,8610,8610,8610,8610,0
|
|
20230714,181300,327430920,8610,8610,8610,8610,0
|
|
20230714,181200,327430920,8610,8610,8610,8610,0
|
|
20230714,181100,327430920,8610,8610,8610,8610,0
|
|
20230714,181000,327430920,8610,8610,8610,8610,0
|
|
20230714,180900,327430920,8610,8610,8610,8610,0
|
|
20230714,180800,327430920,8610,8610,8610,8610,0
|
|
20230714,180700,327430920,8610,8610,8610,8610,355
|
|
20230714,180600,327430920,8610,8610,8610,8610,0
|
|
20230714,180500,327430920,8610,8610,8610,8610,0
|
|
20230714,180400,327430920,8610,8610,8610,8610,0
|
|
20230714,180300,327430920,8610,8610,8610,8610,0
|
|
20230714,180200,327430920,8610,8610,8610,8610,0
|
|
20230714,180100,327430920,8610,8610,8610,8610,0
|
|
20230714,180000,327430920,8610,8610,8610,8610,0
|
|
20230714,175900,327430920,8610,8610,8610,8610,0
|
|
20230714,175800,327430920,8610,8610,8610,8610,0
|
|
20230714,175700,327430920,8610,8610,8610,8610,0
|
|
20230714,175600,327430920,8610,8610,8610,8610,0
|
|
20230714,175500,327430920,8610,8610,8610,8610,0
|
|
20230714,175400,327430920,8610,8610,8610,8610,0
|
|
20230714,175300,327430920,8610,8610,8610,8610,0
|
|
20230714,175200,327430920,8610,8610,8610,8610,0
|
|
20230714,175100,327430920,8610,8610,8610,8610,0
|
|
20230714,175000,327430920,8610,8610,8610,8610,0
|
|
20230714,174900,327430920,8610,8610,8610,8610,0
|
|
20230714,174800,327430920,8610,8610,8610,8610,0
|
|
20230714,174700,327430920,8610,8610,8610,8610,0
|
|
20230714,174600,327430920,8610,8610,8610,8610,0
|
|
20230714,174500,327430920,8610,8610,8610,8610,0
|
|
20230714,174400,327430920,8610,8610,8610,8610,0
|
|
20230714,174300,327430920,8610,8610,8610,8610,0
|
|
20230714,174200,327430920,8610,8610,8610,8610,0
|
|
20230714,174100,327430920,8610,8610,8610,8610,0
|
|
20230714,174000,327430920,8610,8610,8610,8610,0
|
|
20230714,173900,327430920,8610,8610,8610,8610,0
|
|
20230714,173800,327430920,8610,8610,8610,8610,0
|
|
20230714,173700,327430920,8610,8610,8610,8610,355
|
|
20230714,173600,327430920,8610,8610,8610,8610,0
|
|
20230714,173500,327430920,8610,8610,8610,8610,0
|
|
20230714,173400,327430920,8610,8610,8610,8610,0
|
|
20230714,173300,327430920,8610,8610,8610,8610,0
|
|
20230714,173200,327430920,8610,8610,8610,8610,0
|
|
20230714,173100,327430920,8610,8610,8610,8610,0
|
|
20230714,173000,327430920,8610,8610,8610,8610,0
|
|
20230714,172900,327430920,8610,8610,8610,8610,0
|
|
20230714,172800,327430920,8610,8610,8610,8610,0
|
|
20230714,172700,327430920,8610,8610,8610,8610,0
|
|
20230714,172600,327430920,8610,8610,8610,8610,0
|
|
20230714,172500,327430920,8610,8610,8610,8610,0
|
|
20230714,172400,327430920,8610,8610,8610,8610,0
|
|
20230714,172300,327430920,8610,8610,8610,8610,0
|
|
20230714,172200,327430920,8610,8610,8610,8610,0
|
|
20230714,172100,327430920,8610,8610,8610,8610,0
|
|
20230714,172000,327430920,8610,8610,8610,8610,0
|
|
20230714,171900,327430920,8610,8610,8610,8610,0
|
|
20230714,171800,327430920,8610,8610,8610,8610,0
|
|
20230714,171700,327430920,8610,8610,8610,8610,0
|
|
20230714,171600,327430920,8610,8610,8610,8610,0
|
|
20230714,171500,327430920,8610,8610,8610,8610,0
|
|
20230714,171400,327430920,8610,8610,8610,8610,0
|
|
20230714,171300,327430920,8610,8610,8610,8610,0
|
|
20230714,171200,327430920,8610,8610,8610,8610,0
|
|
20230714,171100,327430920,8610,8610,8610,8610,0
|
|
20230714,171000,327430920,8610,8610,8610,8610,0
|
|
20230714,170900,327430920,8610,8610,8610,8610,0
|
|
20230714,170800,327430920,8610,8610,8610,8610,0
|
|
20230714,170700,327430920,8610,8610,8610,8610,355
|
|
20230714,170600,327430920,8610,8610,8610,8610,0
|
|
20230714,170500,327430920,8610,8610,8610,8610,0
|
|
20230714,170400,327430920,8610,8610,8610,8610,0
|
|
20230714,170300,327430920,8610,8610,8610,8610,0
|
|
20230714,170200,327430920,8610,8610,8610,8610,0
|
|
20230714,170100,327430920,8610,8610,8610,8610,0
|
|
20230714,170000,327430920,8610,8610,8610,8610,0
|
|
20230714,165900,327430920,8610,8610,8610,8610,0
|
|
20230714,165800,327430920,8610,8610,8610,8610,0
|
|
20230714,165700,327430920,8610,8610,8610,8610,0
|
|
20230714,165600,327430920,8610,8610,8610,8610,0
|
|
20230714,165500,327430920,8610,8610,8610,8610,0
|
|
20230714,165400,327430920,8610,8610,8610,8610,0
|
|
20230714,165300,327430920,8610,8610,8610,8610,0
|
|
20230714,165200,327430920,8610,8610,8610,8610,0
|
|
20230714,165100,327430920,8610,8610,8610,8610,0
|
|
20230714,165000,327430920,8610,8610,8610,8610,0
|
|
20230714,164900,327430920,8610,8610,8610,8610,0
|
|
20230714,164800,327430920,8610,8610,8610,8610,0
|
|
20230714,164700,327430920,8610,8610,8610,8610,0
|
|
20230714,164600,327430920,8610,8610,8610,8610,0
|
|
20230714,164500,327430920,8610,8610,8610,8610,0
|
|
20230714,164400,327430920,8610,8610,8610,8610,0
|
|
20230714,164300,327430920,8610,8610,8610,8610,0
|
|
20230714,164200,327430920,8610,8610,8610,8610,0
|
|
20230714,164100,327430920,8610,8610,8610,8610,0
|
|
20230714,164000,327430920,8610,8610,8610,8610,0
|
|
20230714,163900,327430920,8610,8610,8610,8610,0
|
|
20230714,163800,327430920,8610,8610,8610,8610,0
|
|
20230714,163700,327430920,8610,8610,8610,8610,355
|
|
20230714,163600,327430920,8610,8610,8610,8610,0
|
|
20230714,163500,327430920,8610,8610,8610,8610,0
|
|
20230714,163400,327430920,8610,8610,8610,8610,0
|
|
20230714,163300,327430920,8610,8610,8610,8610,0
|
|
20230714,163200,327430920,8610,8610,8610,8610,0
|
|
20230714,163100,327430920,8610,8610,8610,8610,0
|
|
20230714,163000,327430920,8610,8610,8610,8610,0
|
|
20230714,162900,327430920,8610,8610,8610,8610,0
|
|
20230714,162800,327430920,8610,8610,8610,8610,0
|
|
20230714,162700,327430920,8610,8610,8610,8610,0
|
|
20230714,162600,327430920,8610,8610,8610,8610,0
|
|
20230714,162500,327430920,8610,8610,8610,8610,0
|
|
20230714,162400,327430920,8610,8610,8610,8610,0
|
|
20230714,162300,327430920,8610,8610,8610,8610,0
|
|
20230714,162200,327430920,8610,8610,8610,8610,0
|
|
20230714,162100,327430920,8610,8610,8610,8610,0
|
|
20230714,162000,327430920,8610,8610,8610,8610,0
|
|
20230714,161900,327430920,8610,8610,8610,8610,0
|
|
20230714,161800,327430920,8610,8610,8610,8610,0
|
|
20230714,161700,327430920,8610,8610,8610,8610,0
|
|
20230714,161600,327430920,8610,8610,8610,8610,0
|
|
20230714,161500,327430920,8610,8610,8610,8610,0
|
|
20230714,161400,327430920,8610,8610,8610,8610,0
|
|
20230714,161300,327430920,8610,8610,8610,8610,0
|
|
20230714,161200,327430920,8610,8610,8610,8610,0
|
|
20230714,161100,327430920,8610,8610,8610,8610,0
|
|
20230714,161000,327430920,8610,8610,8610,8610,0
|
|
20230714,160900,327430920,8610,8610,8610,8610,0
|
|
20230714,160800,327430920,8610,8610,8610,8610,0
|
|
20230714,160700,327430920,8610,8610,8610,8610,355
|
|
20230714,160600,327430920,8610,8610,8610,8610,0
|
|
20230714,160500,327430920,8610,8610,8610,8610,0
|
|
20230714,160400,327430920,8610,8610,8610,8610,0
|
|
20230714,160300,327430920,8610,8610,8610,8610,0
|
|
20230714,160200,327430920,8610,8610,8610,8610,0
|
|
20230714,160100,327430920,8610,8610,8610,8610,0
|
|
20230714,160000,327430920,8610,8610,8610,8610,0
|
|
20230714,155900,327430920,8610,8610,8610,8610,0
|
|
20230714,155800,327430920,8610,8610,8610,8610,0
|
|
20230714,155700,327430920,8610,8610,8610,8610,0
|
|
20230714,155600,327430920,8610,8610,8610,8610,0
|
|
20230714,155500,327430920,8610,8610,8610,8610,0
|
|
20230714,155400,327430920,8610,8610,8610,8610,0
|
|
20230714,155300,327430920,8610,8610,8610,8610,0
|
|
20230714,155200,327430920,8610,8610,8610,8610,0
|
|
20230714,155100,327430920,8610,8610,8610,8610,0
|
|
20230714,155000,327430920,8610,8610,8610,8610,0
|
|
20230714,154900,327430920,8610,8610,8610,8610,0
|
|
20230714,154800,327430920,8610,8610,8610,8610,0
|
|
20230714,154700,327430920,8610,8610,8610,8610,0
|
|
20230714,154600,327430920,8610,8610,8610,8610,0
|
|
20230714,154500,327430920,8610,8610,8610,8610,0
|
|
20230714,154400,327430920,8610,8610,8610,8610,0
|
|
20230714,154300,327430920,8610,8610,8610,8610,0
|
|
20230714,154200,327430920,8610,8610,8610,8610,0
|
|
20230714,154100,327430920,8610,8610,8610,8610,0
|
|
20230714,154000,327430920,8610,8610,8610,8610,0
|
|
20230714,153900,327430920,8610,8610,8610,8610,0
|
|
20230714,153800,327430920,8610,8610,8610,8610,0
|
|
20230714,153700,327430920,8610,8610,8610,8610,355
|
|
20230714,153600,327430920,8610,8610,8610,8610,0
|
|
20230714,153500,327430920,8610,8610,8610,8610,0
|
|
20230714,153400,327430920,8610,8610,8610,8610,0
|
|
20230714,153300,327430920,8610,8610,8610,8610,0
|
|
20230714,153200,327430920,8610,8610,8610,8610,0
|
|
20230714,153100,327430920,8610,8610,8610,8610,0
|
|
20230714,153000,327430920,8610,8610,8610,8610,355
|
|
20230714,152900,324374370,8610,8610,8610,8610,0
|
|
20230714,152800,324374370,8610,8610,8610,8610,0
|
|
20230714,152700,324374370,8610,8610,8610,8610,0
|
|
20230714,152600,324374370,8610,8610,8610,8610,0
|
|
20230714,152500,324374370,8610,8610,8610,8610,0
|
|
20230714,152400,324374370,8610,8610,8610,8610,0
|
|
20230714,152300,324374370,8610,8610,8610,8610,0
|
|
20230714,152200,324374370,8610,8610,8610,8610,0
|
|
20230714,152100,324374370,8610,8610,8610,8610,0
|
|
20230714,152000,324374370,8610,8610,8610,8610,0
|
|
20230714,151900,324374370,8610,8610,8610,8580,3
|
|
20230714,151800,324348570,8590,8590,8590,8590,139
|
|
20230714,151700,323154560,8610,8610,8610,8610,0
|
|
20230714,151600,323154560,8610,8610,8610,8610,0
|
|
20230714,151500,323154560,8610,8610,8610,8610,1
|
|
20230714,151400,323145950,8580,8580,8580,8580,11
|
|
20230714,151300,323051570,8580,8570,8580,8570,2
|
|
20230714,151200,323034420,8580,8580,8580,8580,15
|
|
20230714,151100,322905720,8570,8570,8570,8570,1
|
|
20230714,151000,322897150,8570,8570,8570,8570,100
|
|
20230714,150900,322040150,8580,8590,8590,8580,2
|
|
20230714,150800,322022980,8580,8580,8580,8580,558
|
|
20230714,150700,317235340,8580,8580,8580,8580,1
|
|
20230714,150600,317226760,8580,8580,8580,8580,1
|
|
20230714,150500,317218180,8590,8590,8590,8590,0
|
|
20230714,150400,317218180,8590,8590,8590,8590,1
|
|
20230714,150300,317209590,8590,8590,8590,8590,500
|
|
20230714,150200,312914590,8600,8590,8600,8590,2
|
|
20230714,150100,312897400,8600,8600,8600,8600,0
|
|
20230714,150000,312897400,8600,8600,8600,8600,20
|
|
20230714,145900,312725400,8600,8600,8600,8600,11
|
|
20230714,145800,312630800,8600,8600,8600,8600,1
|
|
20230714,145700,312622200,8610,8600,8610,8600,12
|
|
20230714,145600,312518890,8600,8600,8600,8600,11
|
|
20230714,145500,312424290,8600,8610,8610,8600,2
|
|
20230714,145400,312407080,8600,8600,8600,8600,6
|
|
20230714,145300,312355480,8600,8620,8620,8600,137
|
|
20230714,145200,311177060,8620,8610,8620,8610,2
|
|
20230714,145100,311159830,8610,8610,8610,8610,1
|
|
20230714,145000,311151220,8610,8610,8610,8610,1
|
|
20230714,144900,311142610,8610,8600,8610,8600,1003
|
|
20230714,144800,302516800,8630,8630,8630,8630,0
|
|
20230714,144700,302516800,8630,8630,8630,8630,10
|
|
20230714,144600,302430500,8640,8640,8640,8640,0
|
|
20230714,144500,302430500,8640,8610,8640,8610,12
|
|
20230714,144400,302326980,8600,8600,8600,8600,0
|
|
20230714,144300,302326980,8600,8600,8600,8600,1
|
|
20230714,144200,302318380,8600,8600,8600,8600,1
|
|
20230714,144100,302309780,8600,8600,8600,8600,1194
|
|
20230714,144000,292041380,8590,8600,8600,8590,1013
|
|
20230714,143900,283329600,8600,8590,8600,8590,992
|
|
20230714,143800,274798430,8580,8580,8580,8580,1
|
|
20230714,143700,274789850,8600,8600,8600,8600,11
|
|
20230714,143600,274695250,8610,8610,8610,8610,150
|
|
20230714,143500,273403750,8610,8580,8620,8580,2557
|
|
20230714,143400,251420550,8580,8580,8580,8580,7
|
|
20230714,143300,251360490,8580,8570,8590,8570,575
|
|
20230714,143200,246427130,8570,8560,8570,8560,855
|
|
20230714,143100,239102110,8550,8560,8560,8540,279
|
|
20230714,143000,236716620,8550,8540,8550,8540,229
|
|
20230714,142900,234758680,8550,8530,8550,8530,43
|
|
20230714,142800,234391770,8530,8520,8530,8520,123
|
|
20230714,142700,233343580,8520,8520,8520,8520,0
|
|
20230714,142600,233343580,8520,8520,8520,8520,0
|
|
20230714,142500,233343580,8520,8520,8520,8520,0
|
|
20230714,142400,233343580,8520,8520,8520,8520,0
|
|
20230714,142300,233343580,8520,8520,8520,8520,686
|
|
20230714,142200,227498860,8520,8520,8520,8520,20
|
|
20230714,142100,227328460,8530,8520,8530,8520,806
|
|
20230714,142000,220461280,8530,8520,8530,8520,445
|
|
20230714,141900,216669870,8520,8530,8530,8520,92
|
|
20230714,141800,215885910,8560,8530,8560,8530,289
|
|
20230714,141700,213420710,8530,8530,8530,8530,12
|
|
20230714,141600,213318350,8510,8510,8510,8510,151
|
|
20230714,141500,212033340,8500,8510,8510,8500,59
|
|
20230714,141400,211531360,8510,8520,8520,8510,201
|
|
20230714,141300,209820440,8520,8520,8520,8520,0
|
|
20230714,141200,209820440,8520,8520,8520,8520,0
|
|
20230714,141100,209820440,8520,8520,8520,8520,19
|
|
20230714,141000,209658560,8520,8550,8550,8520,82
|
|
20230714,140900,208959360,8560,8560,8560,8560,5
|
|
20230714,140800,208916560,8560,8560,8560,8560,1
|
|
20230714,140700,208908000,8560,8560,8560,8560,105
|
|
20230714,140600,208009200,8560,8560,8560,8560,106
|
|
20230714,140500,207101840,8560,8560,8560,8560,0
|
|
20230714,140400,207101840,8560,8560,8560,8560,5
|
|
20230714,140300,207059040,8560,8560,8560,8560,0
|
|
20230714,140200,207059040,8560,8560,8560,8560,6
|
|
20230714,140100,207007680,8560,8560,8560,8560,1
|
|
20230714,140000,206999120,8580,8580,8580,8580,5
|
|
20230714,135900,206956220,8580,8580,8580,8580,0
|
|
20230714,135800,206956220,8580,8580,8580,8580,6
|
|
20230714,135700,206904740,8580,8580,8580,8580,0
|
|
20230714,135600,206904740,8580,8580,8580,8580,5
|
|
20230714,135500,206861840,8580,8580,8580,8580,10
|
|
20230714,135400,206776040,8580,8570,8580,8570,6
|
|
20230714,135300,206724570,8580,8580,8580,8580,0
|
|
20230714,135200,206724570,8580,8580,8580,8580,5
|
|
20230714,135100,206681670,8590,8570,8590,8570,55
|
|
20230714,135000,206210000,8580,8580,8580,8580,11
|
|
20230714,134900,206115620,8580,8580,8580,8580,0
|
|
20230714,134800,206115620,8580,8570,8580,8560,111
|
|
20230714,134700,205163970,8560,8560,8560,8560,50
|
|
20230714,134600,204735970,8560,8560,8560,8560,6
|
|
20230714,134500,204684610,8560,8560,8560,8560,3
|
|
20230714,134400,204658930,8560,8560,8560,8560,20
|
|
20230714,134300,204487730,8520,8520,8520,8520,0
|
|
20230714,134200,204487730,8520,8520,8520,8520,5
|
|
20230714,134100,204445130,8490,8510,8510,8490,598
|
|
20230714,134000,199358870,8500,8500,8500,8500,147
|
|
20230714,133900,198109370,8500,8500,8500,8500,0
|
|
20230714,133800,198109370,8500,8500,8500,8500,0
|
|
20230714,133700,198109370,8500,8500,8500,8500,0
|
|
20230714,133600,198109370,8500,8500,8500,8500,474
|
|
20230714,133500,194080370,8500,8500,8500,8500,1
|
|
20230714,133400,194071870,8500,8500,8500,8500,28
|
|
20230714,133300,193833870,8500,8500,8500,8500,0
|
|
20230714,133200,193833870,8500,8500,8500,8500,8
|
|
20230714,133100,193765870,8500,8500,8500,8500,0
|
|
20230714,133000,193765870,8500,8500,8500,8500,6
|
|
20230714,132900,193714870,8500,8500,8500,8500,0
|
|
20230714,132800,193714870,8500,8500,8500,8500,5
|
|
20230714,132700,193672370,8500,8500,8500,8500,0
|
|
20230714,132600,193672370,8500,8500,8500,8500,6
|
|
20230714,132500,193621370,8500,8500,8500,8500,0
|
|
20230714,132400,193621370,8500,8500,8500,8500,5
|
|
20230714,132300,193578870,8500,8500,8500,8500,0
|
|
20230714,132200,193578870,8500,8500,8500,8500,6
|
|
20230714,132100,193527870,8500,8500,8500,8500,0
|
|
20230714,132000,193527870,8500,8500,8500,8500,5
|
|
20230714,131900,193485370,8500,8500,8500,8500,0
|
|
20230714,131800,193485370,8500,8500,8500,8500,26
|
|
20230714,131700,193264370,8500,8500,8500,8500,0
|
|
20230714,131600,193264370,8500,8500,8500,8500,11
|
|
20230714,131500,193170870,8500,8500,8500,8500,0
|
|
20230714,131400,193170870,8500,8500,8500,8500,16
|
|
20230714,131300,193034870,8500,8500,8500,8500,0
|
|
20230714,131200,193034870,8500,8500,8500,8500,5
|
|
20230714,131100,192992370,8500,8500,8500,8500,120
|
|
20230714,131000,191972370,8480,8480,8480,8480,0
|
|
20230714,130900,191972370,8480,8480,8480,8480,0
|
|
20230714,130800,191972370,8480,8500,8500,8480,346
|
|
20230714,130700,189036160,8500,8500,8500,8500,0
|
|
20230714,130600,189036160,8500,8500,8500,8500,6
|
|
20230714,130500,188985160,8500,8500,8500,8500,0
|
|
20230714,130400,188985160,8500,8500,8500,8500,5
|
|
20230714,130300,188942660,8500,8500,8500,8500,3
|
|
20230714,130200,188917160,8500,8500,8500,8500,106
|
|
20230714,130100,188016160,8500,8500,8500,8500,0
|
|
20230714,130000,188016160,8500,8500,8500,8500,7
|
|
20230714,125900,187956660,8500,8500,8500,8500,0
|
|
20230714,125800,187956660,8500,8500,8500,8500,6
|
|
20230714,125700,187905660,8500,8500,8500,8500,55
|
|
20230714,125600,187438160,8500,8500,8500,8500,12
|
|
20230714,125500,187336160,8500,8500,8500,8500,1
|
|
20230714,125400,187327660,8500,8500,8500,8500,11
|
|
20230714,125300,187234160,8500,8500,8500,8500,0
|
|
20230714,125200,187234160,8500,8500,8500,8500,5
|
|
20230714,125100,187191660,8500,8500,8500,8500,1
|
|
20230714,125000,187183160,8480,8480,8480,8480,0
|
|
20230714,124900,187183160,8480,8480,8480,8480,0
|
|
20230714,124800,187183160,8480,8480,8480,8480,0
|
|
20230714,124700,187183160,8480,8480,8480,8480,0
|
|
20230714,124600,187183160,8480,8500,8500,8480,506
|
|
20230714,124500,182890160,8500,8500,8500,8500,0
|
|
20230714,124400,182890160,8500,8500,8500,8500,5
|
|
20230714,124300,182847660,8500,8500,8500,8500,0
|
|
20230714,124200,182847660,8500,8500,8500,8500,6
|
|
20230714,124100,182796660,8500,8500,8500,8500,168
|
|
20230714,124000,181368660,8500,8500,8500,8500,0
|
|
20230714,123900,181368660,8500,8500,8500,8500,40
|
|
20230714,123800,181028660,8510,8510,8510,8510,6
|
|
20230714,123700,180977600,8510,8510,8510,8510,10
|
|
20230714,123600,180892500,8510,8510,8510,8510,5
|
|
20230714,123500,180849950,8510,8510,8510,8510,1
|
|
20230714,123400,180841440,8510,8510,8510,8510,6
|
|
20230714,123300,180790380,8510,8510,8510,8510,0
|
|
20230714,123200,180790380,8510,8510,8510,8510,5
|
|
20230714,123100,180747830,8510,8510,8510,8510,0
|
|
20230714,123000,180747830,8510,8510,8510,8510,6
|
|
20230714,122900,180696770,8510,8510,8510,8510,0
|
|
20230714,122800,180696770,8510,8510,8510,8510,6
|
|
20230714,122700,180645710,8510,8510,8510,8510,0
|
|
20230714,122600,180645710,8510,8510,8510,8510,11
|
|
20230714,122500,180552100,8510,8510,8510,8510,0
|
|
20230714,122400,180552100,8510,8510,8510,8510,6
|
|
20230714,122300,180501040,8510,8510,8510,8510,1
|
|
20230714,122200,180492530,8510,8510,8510,8510,5
|
|
20230714,122100,180449980,8510,8510,8510,8510,1
|
|
20230714,122000,180441470,8480,8480,8480,8480,0
|
|
20230714,121900,180441470,8480,8490,8490,8480,385
|
|
20230714,121800,177176030,8490,8490,8490,8490,0
|
|
20230714,121700,177176030,8490,8490,8490,8490,0
|
|
20230714,121600,177176030,8490,8490,8490,8490,0
|
|
20230714,121500,177176030,8490,8500,8500,8490,500
|
|
20230714,121400,172930910,8500,8510,8510,8500,208
|
|
20230714,121300,171161830,8520,8520,8520,8520,12
|
|
20230714,121200,171059590,8520,8520,8520,8520,0
|
|
20230714,121100,171059590,8520,8520,8520,8520,5
|
|
20230714,121000,171016990,8520,8520,8520,8520,0
|
|
20230714,120900,171016990,8520,8520,8520,8520,7
|
|
20230714,120800,170957350,8520,8520,8520,8520,8
|
|
20230714,120700,170889190,8550,8550,8550,8550,12
|
|
20230714,120600,170786590,8550,8550,8550,8550,0
|
|
20230714,120500,170786590,8550,8550,8550,8550,14
|
|
20230714,120400,170666890,8550,8550,8550,8550,1
|
|
20230714,120300,170658340,8550,8550,8550,8550,3
|
|
20230714,120200,170632690,8520,8520,8520,8520,0
|
|
20230714,120100,170632690,8520,8520,8520,8520,3
|
|
20230714,120000,170607130,8520,8520,8520,8520,0
|
|
20230714,115900,170607130,8520,8520,8520,8520,0
|
|
20230714,115800,170607130,8520,8520,8520,8520,0
|
|
20230714,115700,170607130,8520,8520,8520,8520,0
|
|
20230714,115600,170607130,8520,8520,8520,8520,0
|
|
20230714,115500,170607130,8520,8550,8550,8520,21
|
|
20230714,115400,170428030,8520,8520,8520,8520,30
|
|
20230714,115300,170172430,8520,8550,8550,8520,8
|
|
20230714,115200,170104090,8550,8550,8550,8550,0
|
|
20230714,115100,170104090,8550,8550,8550,8550,5
|
|
20230714,115000,170061340,8550,8550,8550,8550,0
|
|
20230714,114900,170061340,8550,8550,8550,8550,1
|
|
20230714,114800,170052790,8520,8520,8520,8520,61
|
|
20230714,114700,169533070,8550,8550,8550,8550,5
|
|
20230714,114600,169490320,8550,8550,8550,8550,0
|
|
20230714,114500,169490320,8550,8550,8550,8550,6
|
|
20230714,114400,169439020,8550,8550,8550,8550,0
|
|
20230714,114300,169439020,8550,8550,8550,8550,5
|
|
20230714,114200,169396270,8550,8550,8550,8550,0
|
|
20230714,114100,169396270,8550,8500,8550,8500,3133
|
|
20230714,114000,142721830,8470,8470,8470,8470,0
|
|
20230714,113900,142721830,8470,8470,8470,8470,0
|
|
20230714,113800,142721830,8470,8470,8470,8470,0
|
|
20230714,113700,142721830,8470,8470,8470,8470,10
|
|
20230714,113600,142637130,8470,8470,8470,8470,0
|
|
20230714,113500,142637130,8470,8470,8470,8470,0
|
|
20230714,113400,142637130,8470,8470,8470,8470,7
|
|
20230714,113300,142577840,8470,8470,8470,8470,0
|
|
20230714,113200,142577840,8470,8500,8500,8470,44
|
|
20230714,113100,142204920,8500,8500,8500,8500,0
|
|
20230714,113000,142204920,8500,8500,8500,8500,2
|
|
20230714,112900,142187920,8500,8500,8500,8500,0
|
|
20230714,112800,142187920,8500,8500,8500,8500,0
|
|
20230714,112700,142187920,8500,8500,8500,8500,1
|
|
20230714,112600,142179420,8480,8490,8490,8480,104
|
|
20230714,112500,141297490,8490,8490,8490,8490,0
|
|
20230714,112400,141297490,8490,8490,8490,8490,0
|
|
20230714,112300,141297490,8490,8490,8490,8490,251
|
|
20230714,112200,139166500,8490,8490,8490,8490,0
|
|
20230714,112100,139166500,8490,8490,8490,8490,0
|
|
20230714,112000,139166500,8490,8490,8490,8490,58
|
|
20230714,111900,138674080,8490,8490,8490,8490,24
|
|
20230714,111800,138470320,8490,8490,8490,8490,0
|
|
20230714,111700,138470320,8490,8490,8490,8490,68
|
|
20230714,111600,137893000,8490,8490,8490,8490,1
|
|
20230714,111500,137884510,8480,8480,8480,8480,10
|
|
20230714,111400,137799710,8490,8490,8490,8490,101
|
|
20230714,111300,136942220,8480,8480,8480,8480,90
|
|
20230714,111200,136179020,8460,8460,8460,8460,0
|
|
20230714,111100,136179020,8460,8460,8460,8460,51
|
|
20230714,111000,135747560,8460,8460,8460,8460,0
|
|
20230714,110900,135747560,8460,8460,8460,8460,0
|
|
20230714,110800,135747560,8460,8460,8460,8460,3
|
|
20230714,110700,135722180,8460,8470,8470,8460,101
|
|
20230714,110600,134867660,8490,8490,8490,8490,0
|
|
20230714,110500,134867660,8490,8490,8490,8490,0
|
|
20230714,110400,134867660,8490,8490,8490,8490,0
|
|
20230714,110300,134867660,8490,8490,8490,8490,0
|
|
20230714,110200,134867660,8490,8490,8490,8490,0
|
|
20230714,110100,134867660,8490,8490,8490,8490,0
|
|
20230714,110000,134867660,8490,8490,8490,8490,0
|
|
20230714,105900,134867660,8490,8490,8490,8490,0
|
|
20230714,105800,134867660,8490,8490,8490,8490,0
|
|
20230714,105700,134867660,8490,8490,8490,8490,7
|
|
20230714,105600,134808230,8490,8490,8490,8490,0
|
|
20230714,105500,134808230,8490,8490,8490,8490,0
|
|
20230714,105400,134808230,8490,8490,8490,8490,6
|
|
20230714,105300,134757290,8480,8480,8480,8480,0
|
|
20230714,105200,134757290,8480,8450,8480,8450,200
|
|
20230714,105100,133063300,8450,8450,8450,8450,21
|
|
20230714,105000,132885850,8450,8450,8450,8450,15
|
|
20230714,104900,132759100,8450,8450,8450,8450,0
|
|
20230714,104800,132759100,8450,8450,8450,8450,0
|
|
20230714,104700,132759100,8450,8450,8450,8450,0
|
|
20230714,104600,132759100,8450,8450,8450,8450,0
|
|
20230714,104500,132759100,8450,8450,8450,8450,0
|
|
20230714,104400,132759100,8450,8450,8450,8450,0
|
|
20230714,104300,132759100,8450,8450,8450,8450,0
|
|
20230714,104200,132759100,8450,8450,8450,8450,0
|
|
20230714,104100,132759100,8450,8450,8450,8450,947
|
|
20230714,104000,124756950,8450,8450,8450,8450,0
|
|
20230714,103900,124756950,8450,8450,8450,8450,53
|
|
20230714,103800,124309100,8450,8450,8450,8450,0
|
|
20230714,103700,124309100,8450,8460,8460,8450,13
|
|
20230714,103600,124199180,8460,8480,8480,8460,684
|
|
20230714,103500,118411650,8490,8490,8490,8490,0
|
|
20230714,103400,118411650,8490,8490,8490,8490,0
|
|
20230714,103300,118411650,8490,8490,8490,8490,0
|
|
20230714,103200,118411650,8490,8490,8490,8490,22
|
|
20230714,103100,118224870,8480,8480,8480,8480,0
|
|
20230714,103000,118224870,8480,8480,8480,8480,0
|
|
20230714,102900,118224870,8480,8480,8480,8480,0
|
|
20230714,102800,118224870,8480,8480,8480,8480,0
|
|
20230714,102700,118224870,8480,8480,8480,8480,0
|
|
20230714,102600,118224870,8480,8480,8480,8480,0
|
|
20230714,102500,118224870,8480,8480,8480,8480,0
|
|
20230714,102400,118224870,8480,8480,8480,8480,200
|
|
20230714,102300,116528870,8480,8480,8480,8480,471
|
|
20230714,102200,112534790,8480,8480,8480,8480,0
|
|
20230714,102100,112534790,8480,8480,8480,8480,10
|
|
20230714,102000,112449990,8470,8480,8480,8470,664
|
|
20230714,101900,106819940,8480,8480,8480,8480,0
|
|
20230714,101800,106819940,8480,8480,8480,8480,0
|
|
20230714,101700,106819940,8480,8480,8480,8480,0
|
|
20230714,101600,106819940,8480,8490,8490,8480,10
|
|
20230714,101500,106735090,8490,8490,8490,8490,0
|
|
20230714,101400,106735090,8490,8490,8490,8490,0
|
|
20230714,101300,106735090,8490,8490,8490,8490,0
|
|
20230714,101200,106735090,8490,8490,8490,8490,0
|
|
20230714,101100,106735090,8490,8490,8490,8490,0
|
|
20230714,101000,106735090,8490,8490,8490,8490,0
|
|
20230714,100900,106735090,8490,8490,8490,8490,1
|
|
20230714,100800,106726600,8490,8490,8490,8490,401
|
|
20230714,100700,103322110,8490,8490,8490,8490,0
|
|
20230714,100600,103322110,8490,8490,8490,8490,1
|
|
20230714,100500,103313620,8490,8490,8490,8490,0
|
|
20230714,100400,103313620,8490,8490,8490,8490,0
|
|
20230714,100300,103313620,8490,8490,8490,8490,0
|
|
20230714,100200,103313620,8490,8490,8490,8490,1
|
|
20230714,100100,103305130,8490,8490,8490,8490,20
|
|
20230714,100000,103135330,8490,8490,8490,8490,0
|
|
20230714,095900,103135330,8490,8490,8490,8490,0
|
|
20230714,095800,103135330,8490,8490,8490,8490,0
|
|
20230714,095700,103135330,8490,8490,8490,8490,0
|
|
20230714,095600,103135330,8490,8490,8490,8490,0
|
|
20230714,095500,103135330,8490,8490,8490,8490,0
|
|
20230714,095400,103135330,8490,8490,8490,8490,0
|
|
20230714,095300,103135330,8490,8490,8490,8490,0
|
|
20230714,095200,103135330,8490,8500,8500,8490,357
|
|
20230714,095100,100101400,8490,8490,8490,8490,434
|
|
20230714,095000,96416740,8500,8500,8500,8500,0
|
|
20230714,094900,96416740,8500,8500,8500,8500,0
|
|
20230714,094800,96416740,8500,8500,8500,8500,81
|
|
20230714,094700,95728240,8500,8500,8500,8500,56
|
|
20230714,094600,95252240,8500,8500,8500,8500,43
|
|
20230714,094500,94886740,8490,8490,8490,8490,0
|
|
20230714,094400,94886740,8490,8490,8490,8490,12
|
|
20230714,094300,94784860,8500,8500,8500,8500,60
|
|
20230714,094200,94274860,8500,8520,8520,8500,284
|
|
20230714,094100,91858040,8510,8510,8510,8510,0
|
|
20230714,094000,91858040,8510,8510,8510,8510,240
|
|
20230714,093900,89815640,8550,8520,8550,8520,270
|
|
20230714,093800,87512540,8590,8590,8590,8590,0
|
|
20230714,093700,87512540,8590,8590,8590,8590,0
|
|
20230714,093600,87512540,8590,8590,8590,8590,0
|
|
20230714,093500,87512540,8590,8580,8590,8580,10
|
|
20230714,093400,87426680,8590,8550,8590,8550,893
|
|
20230714,093300,79757350,8590,8590,8590,8590,5
|
|
20230714,093200,79714400,8520,8520,8520,8520,59
|
|
20230714,093100,79211720,8520,8580,8580,8520,22
|
|
20230714,093000,79024220,8510,8510,8510,8510,0
|
|
20230714,092900,79024220,8510,8510,8510,8510,2
|
|
20230714,092800,79007200,8500,8540,8540,8350,1803
|
|
20230714,092700,63723520,8540,8540,8540,8540,13
|
|
20230714,092600,63612500,8540,8540,8540,8540,1
|
|
20230714,092500,63603960,8550,8560,8560,8550,323
|
|
20230714,092400,60841110,8560,8570,8570,8560,246
|
|
20230714,092300,58735340,8570,8580,8580,8570,1017
|
|
20230714,092200,50011050,8600,8600,8610,8600,183
|
|
20230714,092100,48437050,8610,8610,8610,8610,83
|
|
20230714,092000,47722420,8610,8610,8620,8610,306
|
|
20230714,091900,45087750,8590,8590,8590,8590,2
|
|
20230714,091800,45070570,8590,8590,8590,8590,0
|
|
20230714,091700,45070570,8590,8590,8590,8590,231
|
|
20230714,091600,43086280,8580,8580,8580,8580,6
|
|
20230714,091500,43034800,8590,8590,8590,8590,0
|
|
20230714,091400,43034800,8590,8590,8590,8590,0
|
|
20230714,091300,43034800,8590,8590,8590,8590,1363
|
|
20230714,091200,31326630,8600,8610,8610,8600,517
|
|
20230714,091100,26880380,8610,8610,8610,8610,231
|
|
20230714,091000,24891470,8620,8650,8650,8620,106
|
|
20230714,090900,23977670,8650,8650,8650,8650,30
|
|
20230714,090800,23718170,8690,8690,8690,8690,0
|
|
20230714,090700,23718170,8690,8650,8690,8650,200
|
|
20230714,090600,21981930,8690,8600,8690,8600,600
|
|
20230714,090500,16786780,8600,8600,8600,8600,350
|
|
20230714,090400,13776780,8600,8600,8600,8600,0
|
|
20230714,090300,13776780,8600,8600,8600,8600,408
|
|
20230714,090200,10267980,8590,8590,8590,8590,42
|
|
20230714,090100,9907200,8600,8600,8600,8600,1000
|
|
20230714,090000,1307200,8600,8600,8600,8600,152
|