665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,200200,281963210,8460,8460,8460,8460,636
|
|
20230717,200100,281963210,8460,8460,8460,8460,0
|
|
20230717,200000,281963210,8460,8460,8460,8460,0
|
|
20230717,195900,281963210,8460,8460,8460,8460,0
|
|
20230717,195800,281963210,8460,8460,8460,8460,0
|
|
20230717,195700,281963210,8460,8460,8460,8460,0
|
|
20230717,195600,281963210,8460,8460,8460,8460,0
|
|
20230717,195500,281963210,8460,8460,8460,8460,0
|
|
20230717,195400,281963210,8460,8460,8460,8460,0
|
|
20230717,195300,281963210,8460,8460,8460,8460,0
|
|
20230717,195200,281963210,8460,8460,8460,8460,0
|
|
20230717,195100,281963210,8460,8460,8460,8460,0
|
|
20230717,195000,281963210,8460,8460,8460,8460,0
|
|
20230717,194900,281963210,8460,8460,8460,8460,0
|
|
20230717,194800,281963210,8460,8460,8460,8460,0
|
|
20230717,194700,281963210,8460,8460,8460,8460,0
|
|
20230717,194600,281963210,8460,8460,8460,8460,0
|
|
20230717,194500,281963210,8460,8460,8460,8460,0
|
|
20230717,194400,281963210,8460,8460,8460,8460,0
|
|
20230717,194300,281963210,8460,8460,8460,8460,0
|
|
20230717,194200,281963210,8460,8460,8460,8460,0
|
|
20230717,194100,281963210,8460,8460,8460,8460,0
|
|
20230717,194000,281963210,8460,8460,8460,8460,0
|
|
20230717,193900,281963210,8460,8460,8460,8460,0
|
|
20230717,193800,281963210,8460,8460,8460,8460,0
|
|
20230717,193700,281963210,8460,8460,8460,8460,0
|
|
20230717,193600,281963210,8460,8460,8460,8460,0
|
|
20230717,193500,281963210,8460,8460,8460,8460,0
|
|
20230717,193400,281963210,8460,8460,8460,8460,0
|
|
20230717,193300,281963210,8460,8460,8460,8460,0
|
|
20230717,193200,281963210,8460,8460,8460,8460,636
|
|
20230717,193100,281963210,8460,8460,8460,8460,0
|
|
20230717,193000,281963210,8460,8460,8460,8460,0
|
|
20230717,192900,281963210,8460,8460,8460,8460,0
|
|
20230717,192800,281963210,8460,8460,8460,8460,0
|
|
20230717,192700,281963210,8460,8460,8460,8460,0
|
|
20230717,192600,281963210,8460,8460,8460,8460,0
|
|
20230717,192500,281963210,8460,8460,8460,8460,0
|
|
20230717,192400,281963210,8460,8460,8460,8460,0
|
|
20230717,192300,281963210,8460,8460,8460,8460,0
|
|
20230717,192200,281963210,8460,8460,8460,8460,0
|
|
20230717,192100,281963210,8460,8460,8460,8460,0
|
|
20230717,192000,281963210,8460,8460,8460,8460,0
|
|
20230717,191900,281963210,8460,8460,8460,8460,0
|
|
20230717,191800,281963210,8460,8460,8460,8460,0
|
|
20230717,191700,281963210,8460,8460,8460,8460,0
|
|
20230717,191600,281963210,8460,8460,8460,8460,0
|
|
20230717,191500,281963210,8460,8460,8460,8460,0
|
|
20230717,191400,281963210,8460,8460,8460,8460,0
|
|
20230717,191300,281963210,8460,8460,8460,8460,0
|
|
20230717,191200,281963210,8460,8460,8460,8460,0
|
|
20230717,191100,281963210,8460,8460,8460,8460,0
|
|
20230717,191000,281963210,8460,8460,8460,8460,0
|
|
20230717,190900,281963210,8460,8460,8460,8460,0
|
|
20230717,190800,281963210,8460,8460,8460,8460,0
|
|
20230717,190700,281963210,8460,8460,8460,8460,0
|
|
20230717,190600,281963210,8460,8460,8460,8460,0
|
|
20230717,190500,281963210,8460,8460,8460,8460,0
|
|
20230717,190400,281963210,8460,8460,8460,8460,0
|
|
20230717,190300,281963210,8460,8460,8460,8460,0
|
|
20230717,190200,281963210,8460,8460,8460,8460,636
|
|
20230717,190100,281963210,8460,8460,8460,8460,0
|
|
20230717,190000,281963210,8460,8460,8460,8460,0
|
|
20230717,185900,281963210,8460,8460,8460,8460,0
|
|
20230717,185800,281963210,8460,8460,8460,8460,0
|
|
20230717,185700,281963210,8460,8460,8460,8460,0
|
|
20230717,185600,281963210,8460,8460,8460,8460,0
|
|
20230717,185500,281963210,8460,8460,8460,8460,0
|
|
20230717,185400,281963210,8460,8460,8460,8460,0
|
|
20230717,185300,281963210,8460,8460,8460,8460,0
|
|
20230717,185200,281963210,8460,8460,8460,8460,0
|
|
20230717,185100,281963210,8460,8460,8460,8460,0
|
|
20230717,185000,281963210,8460,8460,8460,8460,0
|
|
20230717,184900,281963210,8460,8460,8460,8460,0
|
|
20230717,184800,281963210,8460,8460,8460,8460,0
|
|
20230717,184700,281963210,8460,8460,8460,8460,0
|
|
20230717,184600,281963210,8460,8460,8460,8460,0
|
|
20230717,184500,281963210,8460,8460,8460,8460,0
|
|
20230717,184400,281963210,8460,8460,8460,8460,0
|
|
20230717,184300,281963210,8460,8460,8460,8460,0
|
|
20230717,184200,281963210,8460,8460,8460,8460,0
|
|
20230717,184100,281963210,8460,8460,8460,8460,0
|
|
20230717,184000,281963210,8460,8460,8460,8460,0
|
|
20230717,183900,281963210,8460,8460,8460,8460,0
|
|
20230717,183800,281963210,8460,8460,8460,8460,0
|
|
20230717,183700,281963210,8460,8460,8460,8460,0
|
|
20230717,183600,281963210,8460,8460,8460,8460,0
|
|
20230717,183500,281963210,8460,8460,8460,8460,0
|
|
20230717,183400,281963210,8460,8460,8460,8460,0
|
|
20230717,183300,281963210,8460,8460,8460,8460,0
|
|
20230717,183200,281963210,8460,8460,8460,8460,636
|
|
20230717,183100,281963210,8460,8460,8460,8460,0
|
|
20230717,183000,281963210,8460,8460,8460,8460,0
|
|
20230717,182900,281963210,8460,8460,8460,8460,0
|
|
20230717,182800,281963210,8460,8460,8460,8460,0
|
|
20230717,182700,281963210,8460,8460,8460,8460,0
|
|
20230717,182600,281963210,8460,8460,8460,8460,0
|
|
20230717,182500,281963210,8460,8460,8460,8460,0
|
|
20230717,182400,281963210,8460,8460,8460,8460,0
|
|
20230717,182300,281963210,8460,8460,8460,8460,0
|
|
20230717,182200,281963210,8460,8460,8460,8460,0
|
|
20230717,182100,281963210,8460,8460,8460,8460,0
|
|
20230717,182000,281963210,8460,8460,8460,8460,0
|
|
20230717,181900,281963210,8460,8460,8460,8460,0
|
|
20230717,181800,281963210,8460,8460,8460,8460,0
|
|
20230717,181700,281963210,8460,8460,8460,8460,0
|
|
20230717,181600,281963210,8460,8460,8460,8460,0
|
|
20230717,181500,281963210,8460,8460,8460,8460,0
|
|
20230717,181400,281963210,8460,8460,8460,8460,0
|
|
20230717,181300,281963210,8460,8460,8460,8460,0
|
|
20230717,181200,281963210,8460,8460,8460,8460,0
|
|
20230717,181100,281963210,8460,8460,8460,8460,0
|
|
20230717,181000,281963210,8460,8460,8460,8460,0
|
|
20230717,180900,281963210,8460,8460,8460,8460,0
|
|
20230717,180800,281963210,8460,8460,8460,8460,0
|
|
20230717,180700,281963210,8460,8460,8460,8460,0
|
|
20230717,180600,281963210,8460,8460,8460,8460,0
|
|
20230717,180500,281963210,8460,8460,8460,8460,0
|
|
20230717,180400,281963210,8460,8460,8460,8460,0
|
|
20230717,180300,281963210,8460,8460,8460,8460,0
|
|
20230717,180200,281963210,8460,8460,8460,8460,636
|
|
20230717,180100,281963210,8460,8460,8460,8460,0
|
|
20230717,180000,281963210,8460,8460,8460,8460,0
|
|
20230717,175900,281963210,8460,8460,8460,8460,0
|
|
20230717,175800,281963210,8460,8460,8460,8460,0
|
|
20230717,175700,281963210,8460,8460,8460,8460,0
|
|
20230717,175600,281963210,8460,8460,8460,8460,0
|
|
20230717,175500,281963210,8460,8460,8460,8460,0
|
|
20230717,175400,281963210,8460,8460,8460,8460,0
|
|
20230717,175300,281963210,8460,8460,8460,8460,0
|
|
20230717,175200,281963210,8460,8460,8460,8460,0
|
|
20230717,175100,281963210,8460,8460,8460,8460,0
|
|
20230717,175000,281963210,8460,8460,8460,8460,0
|
|
20230717,174900,281963210,8460,8460,8460,8460,0
|
|
20230717,174800,281963210,8460,8460,8460,8460,0
|
|
20230717,174700,281963210,8460,8460,8460,8460,0
|
|
20230717,174600,281963210,8460,8460,8460,8460,0
|
|
20230717,174500,281963210,8460,8460,8460,8460,0
|
|
20230717,174400,281963210,8460,8460,8460,8460,0
|
|
20230717,174300,281963210,8460,8460,8460,8460,0
|
|
20230717,174200,281963210,8460,8460,8460,8460,0
|
|
20230717,174100,281963210,8460,8460,8460,8460,0
|
|
20230717,174000,281963210,8460,8460,8460,8460,0
|
|
20230717,173900,281963210,8460,8460,8460,8460,0
|
|
20230717,173800,281963210,8460,8460,8460,8460,0
|
|
20230717,173700,281963210,8460,8460,8460,8460,0
|
|
20230717,173600,281963210,8460,8460,8460,8460,0
|
|
20230717,173500,281963210,8460,8460,8460,8460,0
|
|
20230717,173400,281963210,8460,8460,8460,8460,0
|
|
20230717,173300,281963210,8460,8460,8460,8460,0
|
|
20230717,173200,281963210,8460,8460,8460,8460,636
|
|
20230717,173100,281963210,8460,8460,8460,8460,0
|
|
20230717,173000,281963210,8460,8460,8460,8460,0
|
|
20230717,172900,281963210,8460,8460,8460,8460,0
|
|
20230717,172800,281963210,8460,8460,8460,8460,0
|
|
20230717,172700,281963210,8460,8460,8460,8460,0
|
|
20230717,172600,281963210,8460,8460,8460,8460,0
|
|
20230717,172500,281963210,8460,8460,8460,8460,0
|
|
20230717,172400,281963210,8460,8460,8460,8460,0
|
|
20230717,172300,281963210,8460,8460,8460,8460,0
|
|
20230717,172200,281963210,8460,8460,8460,8460,0
|
|
20230717,172100,281963210,8460,8460,8460,8460,0
|
|
20230717,172000,281963210,8460,8460,8460,8460,0
|
|
20230717,171900,281963210,8460,8460,8460,8460,0
|
|
20230717,171800,281963210,8460,8460,8460,8460,0
|
|
20230717,171700,281963210,8460,8460,8460,8460,0
|
|
20230717,171600,281963210,8460,8460,8460,8460,0
|
|
20230717,171500,281963210,8460,8460,8460,8460,0
|
|
20230717,171400,281963210,8460,8460,8460,8460,0
|
|
20230717,171300,281963210,8460,8460,8460,8460,0
|
|
20230717,171200,281963210,8460,8460,8460,8460,0
|
|
20230717,171100,281963210,8460,8460,8460,8460,0
|
|
20230717,171000,281963210,8460,8460,8460,8460,0
|
|
20230717,170900,281963210,8460,8460,8460,8460,0
|
|
20230717,170800,281963210,8460,8460,8460,8460,0
|
|
20230717,170700,281963210,8460,8460,8460,8460,0
|
|
20230717,170600,281963210,8460,8460,8460,8460,0
|
|
20230717,170500,281963210,8460,8460,8460,8460,0
|
|
20230717,170400,281963210,8460,8460,8460,8460,0
|
|
20230717,170300,281963210,8460,8460,8460,8460,0
|
|
20230717,170200,281963210,8460,8460,8460,8460,636
|
|
20230717,170100,281963210,8460,8460,8460,8460,0
|
|
20230717,170000,281963210,8460,8460,8460,8460,0
|
|
20230717,165900,281963210,8460,8460,8460,8460,0
|
|
20230717,165800,281963210,8460,8460,8460,8460,0
|
|
20230717,165700,281963210,8460,8460,8460,8460,0
|
|
20230717,165600,281963210,8460,8460,8460,8460,0
|
|
20230717,165500,281963210,8460,8460,8460,8460,0
|
|
20230717,165400,281963210,8460,8460,8460,8460,0
|
|
20230717,165300,281963210,8460,8460,8460,8460,0
|
|
20230717,165200,281963210,8460,8460,8460,8460,0
|
|
20230717,165100,281963210,8460,8460,8460,8460,0
|
|
20230717,165000,281963210,8460,8460,8460,8460,0
|
|
20230717,164900,281963210,8460,8460,8460,8460,0
|
|
20230717,164800,281963210,8460,8460,8460,8460,0
|
|
20230717,164700,281963210,8460,8460,8460,8460,0
|
|
20230717,164600,281963210,8460,8460,8460,8460,0
|
|
20230717,164500,281963210,8460,8460,8460,8460,0
|
|
20230717,164400,281963210,8460,8460,8460,8460,0
|
|
20230717,164300,281963210,8460,8460,8460,8460,0
|
|
20230717,164200,281963210,8460,8460,8460,8460,0
|
|
20230717,164100,281963210,8460,8460,8460,8460,0
|
|
20230717,164000,281963210,8460,8460,8460,8460,0
|
|
20230717,163900,281963210,8460,8460,8460,8460,0
|
|
20230717,163800,281963210,8460,8460,8460,8460,0
|
|
20230717,163700,281963210,8460,8460,8460,8460,0
|
|
20230717,163600,281963210,8460,8460,8460,8460,0
|
|
20230717,163500,281963210,8460,8460,8460,8460,0
|
|
20230717,163400,281963210,8460,8460,8460,8460,0
|
|
20230717,163300,281963210,8460,8460,8460,8460,0
|
|
20230717,163200,281963210,8460,8460,8460,8460,636
|
|
20230717,163100,281963210,8460,8460,8460,8460,0
|
|
20230717,163000,281963210,8460,8460,8460,8460,0
|
|
20230717,162900,281963210,8460,8460,8460,8460,0
|
|
20230717,162800,281963210,8460,8460,8460,8460,0
|
|
20230717,162700,281963210,8460,8460,8460,8460,0
|
|
20230717,162600,281963210,8460,8460,8460,8460,0
|
|
20230717,162500,281963210,8460,8460,8460,8460,0
|
|
20230717,162400,281963210,8460,8460,8460,8460,0
|
|
20230717,162300,281963210,8460,8460,8460,8460,0
|
|
20230717,162200,281963210,8460,8460,8460,8460,0
|
|
20230717,162100,281963210,8460,8460,8460,8460,0
|
|
20230717,162000,281963210,8460,8460,8460,8460,0
|
|
20230717,161900,281963210,8460,8460,8460,8460,0
|
|
20230717,161800,281963210,8460,8460,8460,8460,0
|
|
20230717,161700,281963210,8460,8460,8460,8460,0
|
|
20230717,161600,281963210,8460,8460,8460,8460,0
|
|
20230717,161500,281963210,8460,8460,8460,8460,0
|
|
20230717,161400,281963210,8460,8460,8460,8460,0
|
|
20230717,161300,281963210,8460,8460,8460,8460,0
|
|
20230717,161200,281963210,8460,8460,8460,8460,0
|
|
20230717,161100,281963210,8460,8460,8460,8460,0
|
|
20230717,161000,281963210,8460,8460,8460,8460,0
|
|
20230717,160900,281963210,8460,8460,8460,8460,0
|
|
20230717,160800,281963210,8460,8460,8460,8460,0
|
|
20230717,160700,281963210,8460,8460,8460,8460,0
|
|
20230717,160600,281963210,8460,8460,8460,8460,0
|
|
20230717,160500,281963210,8460,8460,8460,8460,0
|
|
20230717,160400,281963210,8460,8460,8460,8460,0
|
|
20230717,160300,281963210,8460,8460,8460,8460,0
|
|
20230717,160200,281963210,8460,8460,8460,8460,636
|
|
20230717,160100,281963210,8460,8460,8460,8460,0
|
|
20230717,160000,281963210,8460,8460,8460,8460,0
|
|
20230717,155900,281963210,8460,8460,8460,8460,0
|
|
20230717,155800,281963210,8460,8460,8460,8460,0
|
|
20230717,155700,281963210,8460,8460,8460,8460,0
|
|
20230717,155600,281963210,8460,8460,8460,8460,0
|
|
20230717,155500,281963210,8460,8460,8460,8460,0
|
|
20230717,155400,281963210,8460,8460,8460,8460,0
|
|
20230717,155300,281963210,8460,8460,8460,8460,0
|
|
20230717,155200,281963210,8460,8460,8460,8460,0
|
|
20230717,155100,281963210,8460,8460,8460,8460,0
|
|
20230717,155000,281963210,8460,8460,8460,8460,0
|
|
20230717,154900,281963210,8460,8460,8460,8460,0
|
|
20230717,154800,281963210,8460,8460,8460,8460,0
|
|
20230717,154700,281963210,8460,8460,8460,8460,0
|
|
20230717,154600,281963210,8460,8460,8460,8460,0
|
|
20230717,154500,281963210,8460,8460,8460,8460,0
|
|
20230717,154400,281963210,8460,8460,8460,8460,0
|
|
20230717,154300,281963210,8460,8460,8460,8460,0
|
|
20230717,154200,281963210,8460,8460,8460,8460,0
|
|
20230717,154100,281963210,8460,8460,8460,8460,0
|
|
20230717,154000,281963210,8460,8460,8460,8460,0
|
|
20230717,153900,281963210,8460,8460,8460,8460,0
|
|
20230717,153800,281963210,8460,8460,8460,8460,0
|
|
20230717,153700,281963210,8460,8460,8460,8460,0
|
|
20230717,153600,281963210,8460,8460,8460,8460,0
|
|
20230717,153500,281963210,8460,8460,8460,8460,0
|
|
20230717,153400,281963210,8460,8460,8460,8460,0
|
|
20230717,153300,281963210,8460,8460,8460,8460,0
|
|
20230717,153200,281963210,8460,8460,8460,8460,636
|
|
20230717,153100,281963210,8460,8460,8460,8460,0
|
|
20230717,153000,281963210,8460,8460,8460,8460,636
|
|
20230717,152900,276582650,8430,8430,8430,8430,0
|
|
20230717,152800,276582650,8430,8430,8430,8430,0
|
|
20230717,152700,276582650,8430,8430,8430,8430,0
|
|
20230717,152600,276582650,8430,8430,8430,8430,0
|
|
20230717,152500,276582650,8430,8430,8430,8430,0
|
|
20230717,152400,276582650,8430,8430,8430,8430,0
|
|
20230717,152300,276582650,8430,8430,8430,8430,0
|
|
20230717,152200,276582650,8430,8430,8430,8430,0
|
|
20230717,152100,276582650,8430,8430,8430,8430,0
|
|
20230717,152000,276582650,8430,8430,8430,8430,0
|
|
20230717,151900,276582650,8430,8430,8430,8430,0
|
|
20230717,151800,276582650,8430,8430,8430,8430,0
|
|
20230717,151700,276582650,8430,8440,8440,8430,600
|
|
20230717,151600,271523630,8450,8450,8450,8450,72
|
|
20230717,151500,270915230,8450,8450,8450,8450,0
|
|
20230717,151400,270915230,8450,8450,8450,8450,1
|
|
20230717,151300,270906780,8450,8450,8450,8450,0
|
|
20230717,151200,270906780,8450,8450,8450,8450,10
|
|
20230717,151100,270822280,8440,8440,8440,8440,0
|
|
20230717,151000,270822280,8440,8440,8440,8440,0
|
|
20230717,150900,270822280,8440,8440,8440,8440,100
|
|
20230717,150800,269978280,8440,8440,8440,8440,0
|
|
20230717,150700,269978280,8440,8440,8440,8440,46
|
|
20230717,150600,269590040,8430,8440,8440,8430,207
|
|
20230717,150500,267843260,8440,8440,8440,8440,0
|
|
20230717,150400,267843260,8440,8440,8440,8440,0
|
|
20230717,150300,267843260,8440,8450,8450,8440,212
|
|
20230717,150200,266053970,8450,8450,8450,8450,50
|
|
20230717,150100,265631470,8450,8450,8450,8450,82
|
|
20230717,150000,264938570,8440,8440,8440,8440,0
|
|
20230717,145900,264938570,8440,8440,8440,8440,0
|
|
20230717,145800,264938570,8440,8440,8440,8440,0
|
|
20230717,145700,264938570,8440,8440,8440,8440,0
|
|
20230717,145600,264938570,8440,8440,8440,8440,0
|
|
20230717,145500,264938570,8440,8440,8440,8440,112
|
|
20230717,145400,263993290,8440,8440,8440,8440,0
|
|
20230717,145300,263993290,8440,8440,8440,8440,78
|
|
20230717,145200,263334970,8440,8440,8440,8440,0
|
|
20230717,145100,263334970,8440,8450,8450,8440,35
|
|
20230717,145000,263039230,8450,8460,8460,8450,99
|
|
20230717,144900,262201780,8450,8450,8450,8450,0
|
|
20230717,144800,262201780,8450,8450,8450,8450,0
|
|
20230717,144700,262201780,8450,8450,8450,8450,9
|
|
20230717,144600,262125730,8460,8460,8460,8460,0
|
|
20230717,144500,262125730,8460,8460,8460,8460,0
|
|
20230717,144400,262125730,8460,8460,8460,8460,1
|
|
20230717,144300,262117270,8450,8450,8450,8450,0
|
|
20230717,144200,262117270,8450,8450,8450,8450,0
|
|
20230717,144100,262117270,8450,8450,8450,8450,0
|
|
20230717,144000,262117270,8450,8450,8450,8450,57
|
|
20230717,143900,261635620,8460,8460,8460,8460,1
|
|
20230717,143800,261627160,8470,8470,8470,8470,0
|
|
20230717,143700,261627160,8470,8470,8470,8470,0
|
|
20230717,143600,261627160,8470,8470,8470,8470,12
|
|
20230717,143500,261525520,8460,8460,8460,8460,0
|
|
20230717,143400,261525520,8460,8460,8460,8460,0
|
|
20230717,143300,261525520,8460,8460,8460,8460,0
|
|
20230717,143200,261525520,8460,8460,8460,8460,0
|
|
20230717,143100,261525520,8460,8460,8460,8460,73
|
|
20230717,143000,260907940,8460,8460,8460,8460,0
|
|
20230717,142900,260907940,8460,8460,8460,8460,3
|
|
20230717,142800,260882560,8460,8460,8460,8460,4
|
|
20230717,142700,260848720,8460,8460,8460,8460,1
|
|
20230717,142600,260840260,8460,8460,8460,8460,12
|
|
20230717,142500,260738740,8470,8470,8470,8470,10
|
|
20230717,142400,260654040,8460,8460,8460,8460,0
|
|
20230717,142300,260654040,8460,8460,8460,8460,34
|
|
20230717,142200,260366400,8470,8470,8470,8470,0
|
|
20230717,142100,260366400,8470,8470,8470,8470,0
|
|
20230717,142000,260366400,8470,8470,8470,8470,4
|
|
20230717,141900,260332520,8470,8470,8470,8470,2
|
|
20230717,141800,260315580,8470,8470,8470,8470,0
|
|
20230717,141700,260315580,8470,8470,8470,8470,25
|
|
20230717,141600,260103830,8470,8470,8470,8470,0
|
|
20230717,141500,260103830,8470,8470,8470,8470,0
|
|
20230717,141400,260103830,8470,8470,8470,8470,0
|
|
20230717,141300,260103830,8470,8470,8470,8470,0
|
|
20230717,141200,260103830,8470,8470,8470,8470,0
|
|
20230717,141100,260103830,8470,8470,8470,8470,0
|
|
20230717,141000,260103830,8470,8470,8470,8470,0
|
|
20230717,140900,260103830,8470,8470,8470,8470,0
|
|
20230717,140800,260103830,8470,8470,8470,8470,0
|
|
20230717,140700,260103830,8470,8470,8470,8470,0
|
|
20230717,140600,260103830,8470,8470,8470,8470,0
|
|
20230717,140500,260103830,8470,8470,8470,8470,0
|
|
20230717,140400,260103830,8470,8470,8470,8470,100
|
|
20230717,140300,259256830,8470,8470,8470,8470,0
|
|
20230717,140200,259256830,8470,8470,8470,8470,0
|
|
20230717,140100,259256830,8470,8470,8470,8470,0
|
|
20230717,140000,259256830,8470,8470,8470,8470,0
|
|
20230717,135900,259256830,8470,8470,8470,8470,0
|
|
20230717,135800,259256830,8470,8470,8470,8470,0
|
|
20230717,135700,259256830,8470,8470,8470,8470,1
|
|
20230717,135600,259248360,8470,8470,8470,8470,103
|
|
20230717,135500,258375950,8470,8470,8470,8470,0
|
|
20230717,135400,258375950,8470,8470,8470,8470,4
|
|
20230717,135300,258342070,8460,8460,8460,8460,7
|
|
20230717,135200,258282850,8460,8460,8460,8460,2
|
|
20230717,135100,258265930,8460,8460,8460,8460,5
|
|
20230717,135000,258223630,8460,8460,8460,8460,5
|
|
20230717,134900,258181330,8460,8460,8460,8460,9
|
|
20230717,134800,258105190,8460,8460,8460,8460,1
|
|
20230717,134700,258096730,8460,8460,8460,8460,2
|
|
20230717,134600,258079810,8460,8460,8460,8460,5
|
|
20230717,134500,258037510,8460,8460,8460,8460,0
|
|
20230717,134400,258037510,8460,8460,8460,8460,2
|
|
20230717,134300,258020590,8460,8460,8460,8460,1
|
|
20230717,134200,258012130,8460,8460,8460,8460,36
|
|
20230717,134100,257707570,8460,8460,8460,8460,0
|
|
20230717,134000,257707570,8460,8460,8460,8460,1
|
|
20230717,133900,257699110,8460,8460,8460,8460,0
|
|
20230717,133800,257699110,8460,8460,8460,8460,0
|
|
20230717,133700,257699110,8460,8460,8460,8460,70
|
|
20230717,133600,257106910,8460,8460,8460,8460,0
|
|
20230717,133500,257106910,8460,8460,8460,8460,20
|
|
20230717,133400,256937710,8460,8460,8460,8460,25
|
|
20230717,133300,256726210,8440,8440,8440,8440,0
|
|
20230717,133200,256726210,8440,8440,8440,8440,0
|
|
20230717,133100,256726210,8440,8440,8440,8440,0
|
|
20230717,133000,256726210,8440,8440,8440,8440,91
|
|
20230717,132900,255958170,8460,8460,8460,8460,1
|
|
20230717,132800,255949710,8440,8440,8440,8440,1
|
|
20230717,132700,255941270,8430,8460,8460,8430,8
|
|
20230717,132600,255873800,8450,8430,8450,8420,782
|
|
20230717,132500,249288830,8420,8460,8460,8420,2000
|
|
20230717,132400,232420350,8460,8460,8460,8460,0
|
|
20230717,132300,232420350,8460,8460,8460,8460,0
|
|
20230717,132200,232420350,8460,8460,8460,8460,0
|
|
20230717,132100,232420350,8460,8460,8460,8460,0
|
|
20230717,132000,232420350,8460,8470,8470,8460,115
|
|
20230717,131900,231447400,8470,8470,8470,8470,0
|
|
20230717,131800,231447400,8470,8470,8470,8470,11
|
|
20230717,131700,231354230,8470,8470,8470,8470,11
|
|
20230717,131600,231261060,8480,8480,8480,8480,0
|
|
20230717,131500,231261060,8480,8480,8480,8480,3
|
|
20230717,131400,231235620,8480,8480,8480,8480,0
|
|
20230717,131300,231235620,8480,8480,8480,8480,0
|
|
20230717,131200,231235620,8480,8480,8480,8480,1
|
|
20230717,131100,231227140,8480,8480,8480,8480,12
|
|
20230717,131000,231125380,8460,8460,8460,8460,0
|
|
20230717,130900,231125380,8460,8460,8460,8460,0
|
|
20230717,130800,231125380,8460,8460,8460,8460,0
|
|
20230717,130700,231125380,8460,8460,8460,8460,3
|
|
20230717,130600,231100000,8460,8460,8460,8460,0
|
|
20230717,130500,231100000,8460,8460,8460,8460,0
|
|
20230717,130400,231100000,8460,8460,8460,8460,0
|
|
20230717,130300,231100000,8460,8460,8460,8460,0
|
|
20230717,130200,231100000,8460,8460,8460,8460,0
|
|
20230717,130100,231100000,8460,8460,8460,8460,0
|
|
20230717,130000,231100000,8460,8460,8460,8460,0
|
|
20230717,125900,231100000,8460,8470,8470,8460,19
|
|
20230717,125800,230939140,8470,8470,8470,8470,0
|
|
20230717,125700,230939140,8470,8470,8470,8470,0
|
|
20230717,125600,230939140,8470,8470,8470,8470,0
|
|
20230717,125500,230939140,8470,8470,8470,8470,1
|
|
20230717,125400,230930670,8470,8470,8470,8470,0
|
|
20230717,125300,230930670,8470,8470,8470,8470,0
|
|
20230717,125200,230930670,8470,8470,8470,8470,0
|
|
20230717,125100,230930670,8470,8470,8470,8470,0
|
|
20230717,125000,230930670,8470,8470,8470,8470,0
|
|
20230717,124900,230930670,8470,8470,8470,8470,0
|
|
20230717,124800,230930670,8470,8460,8470,8460,14
|
|
20230717,124700,230812110,8460,8470,8470,8460,84
|
|
20230717,124600,230100640,8480,8490,8500,8480,791
|
|
20230717,124500,223387830,8480,8480,8480,8480,0
|
|
20230717,124400,223387830,8480,8480,8480,8480,0
|
|
20230717,124300,223387830,8480,8480,8480,8480,0
|
|
20230717,124200,223387830,8480,8480,8480,8480,4
|
|
20230717,124100,223353910,8480,8480,8480,8480,5
|
|
20230717,124000,223311510,8480,8480,8490,8480,113
|
|
20230717,123900,222352270,8480,8480,8480,8480,25
|
|
20230717,123800,222140270,8480,8480,8480,8480,234
|
|
20230717,123700,220155950,8480,8450,8480,8450,110
|
|
20230717,123600,219226320,8450,8450,8450,8450,591
|
|
20230717,123500,214232370,8450,8450,8450,8450,0
|
|
20230717,123400,214232370,8450,8450,8450,8450,0
|
|
20230717,123300,214232370,8450,8450,8450,8450,0
|
|
20230717,123200,214232370,8450,8450,8450,8450,0
|
|
20230717,123100,214232370,8450,8450,8450,8450,0
|
|
20230717,123000,214232370,8450,8450,8450,8450,45
|
|
20230717,122900,213852120,8450,8450,8450,8450,107
|
|
20230717,122800,212947970,8450,8450,8450,8450,0
|
|
20230717,122700,212947970,8450,8450,8450,8450,71
|
|
20230717,122600,212348020,8440,8440,8440,8440,0
|
|
20230717,122500,212348020,8440,8480,8480,8440,2200
|
|
20230717,122400,193744800,8490,8490,8490,8490,100
|
|
20230717,122300,192895800,8490,8490,8490,8490,25
|
|
20230717,122200,192683550,8490,8490,8490,8490,0
|
|
20230717,122100,192683550,8490,8490,8490,8490,0
|
|
20230717,122000,192683550,8490,8490,8490,8490,0
|
|
20230717,121900,192683550,8490,8490,8490,8490,0
|
|
20230717,121800,192683550,8490,8490,8490,8490,0
|
|
20230717,121700,192683550,8490,8490,8490,8490,10
|
|
20230717,121600,192598650,8490,8490,8490,8490,0
|
|
20230717,121500,192598650,8490,8490,8490,8490,0
|
|
20230717,121400,192598650,8490,8490,8490,8490,0
|
|
20230717,121300,192598650,8490,8490,8490,8490,0
|
|
20230717,121200,192598650,8490,8490,8490,8490,31
|
|
20230717,121100,192335460,8490,8490,8490,8490,11
|
|
20230717,121000,192242070,8490,8490,8490,8490,0
|
|
20230717,120900,192242070,8490,8490,8490,8490,0
|
|
20230717,120800,192242070,8490,8490,8490,8490,0
|
|
20230717,120700,192242070,8490,8490,8490,8490,0
|
|
20230717,120600,192242070,8490,8490,8490,8490,0
|
|
20230717,120500,192242070,8490,8490,8490,8490,0
|
|
20230717,120400,192242070,8490,8490,8490,8490,0
|
|
20230717,120300,192242070,8490,8490,8490,8490,0
|
|
20230717,120200,192242070,8490,8490,8490,8490,20
|
|
20230717,120100,192072270,8500,8500,8500,8500,0
|
|
20230717,120000,192072270,8500,8500,8500,8500,0
|
|
20230717,115900,192072270,8500,8500,8500,8500,0
|
|
20230717,115800,192072270,8500,8510,8510,8500,44
|
|
20230717,115700,191698030,8490,8490,8490,8490,0
|
|
20230717,115600,191698030,8490,8490,8490,8490,0
|
|
20230717,115500,191698030,8490,8490,8490,8490,1
|
|
20230717,115400,191689540,8490,8490,8490,8490,0
|
|
20230717,115300,191689540,8490,8500,8500,8490,67
|
|
20230717,115200,191120240,8520,8520,8520,8520,1
|
|
20230717,115100,191111720,8470,8470,8470,8470,103
|
|
20230717,115000,190239310,8440,8490,8490,8440,2100
|
|
20230717,114900,172476680,8480,8480,8480,8480,0
|
|
20230717,114800,172476680,8480,8480,8480,8480,0
|
|
20230717,114700,172476680,8480,8480,8480,8480,0
|
|
20230717,114600,172476680,8480,8480,8480,8480,52
|
|
20230717,114500,172035720,8480,8480,8480,8480,948
|
|
20230717,114400,163996680,8490,8490,8490,8490,970
|
|
20230717,114300,155761380,8490,8490,8490,8490,0
|
|
20230717,114200,155761380,8490,8490,8490,8490,0
|
|
20230717,114100,155761380,8490,8490,8490,8490,0
|
|
20230717,114000,155761380,8490,8490,8490,8490,60
|
|
20230717,113900,155251980,8490,8500,8500,8490,639
|
|
20230717,113800,149823060,8510,8510,8510,8510,0
|
|
20230717,113700,149823060,8510,8510,8510,8510,1
|
|
20230717,113600,149814550,8510,8510,8510,8510,340
|
|
20230717,113500,146921150,8510,8510,8510,8510,0
|
|
20230717,113400,146921150,8510,8510,8510,8510,1
|
|
20230717,113300,146912640,8510,8510,8510,8510,0
|
|
20230717,113200,146912640,8510,8510,8510,8510,0
|
|
20230717,113100,146912640,8510,8510,8510,8510,570
|
|
20230717,113000,142061940,8520,8520,8520,8520,242
|
|
20230717,112900,140000100,8510,8510,8510,8510,0
|
|
20230717,112800,140000100,8510,8510,8510,8510,0
|
|
20230717,112700,140000100,8510,8510,8510,8510,30
|
|
20230717,112600,139744800,8510,8510,8510,8510,0
|
|
20230717,112500,139744800,8510,8510,8510,8510,0
|
|
20230717,112400,139744800,8510,8510,8510,8510,0
|
|
20230717,112300,139744800,8510,8510,8510,8510,1
|
|
20230717,112200,139736290,8500,8500,8500,8500,0
|
|
20230717,112100,139736290,8500,8500,8500,8500,0
|
|
20230717,112000,139736290,8500,8500,8500,8500,0
|
|
20230717,111900,139736290,8500,8500,8500,8500,0
|
|
20230717,111800,139736290,8500,8500,8500,8500,0
|
|
20230717,111700,139736290,8500,8500,8500,8500,0
|
|
20230717,111600,139736290,8500,8500,8500,8500,9
|
|
20230717,111500,139659790,8510,8510,8510,8510,0
|
|
20230717,111400,139659790,8510,8510,8510,8510,5
|
|
20230717,111300,139617240,8510,8510,8510,8510,0
|
|
20230717,111200,139617240,8510,8540,8540,8510,893
|
|
20230717,111100,132005630,8540,8540,8540,8540,0
|
|
20230717,111000,132005630,8540,8540,8540,8540,0
|
|
20230717,110900,132005630,8540,8540,8540,8540,3
|
|
20230717,110800,131980010,8560,8560,8560,8560,0
|
|
20230717,110700,131980010,8560,8560,8560,8560,0
|
|
20230717,110600,131980010,8560,8560,8560,8560,0
|
|
20230717,110500,131980010,8560,8560,8560,8560,0
|
|
20230717,110400,131980010,8560,8560,8560,8560,0
|
|
20230717,110300,131980010,8560,8560,8560,8560,0
|
|
20230717,110200,131980010,8560,8550,8560,8550,31
|
|
20230717,110100,131714850,8540,8540,8540,8540,228
|
|
20230717,110000,129767730,8540,8540,8540,8540,0
|
|
20230717,105900,129767730,8540,8540,8540,8540,3
|
|
20230717,105800,129742110,8530,8530,8530,8530,0
|
|
20230717,105700,129742110,8530,8530,8530,8530,43
|
|
20230717,105600,129375320,8530,8530,8530,8530,4
|
|
20230717,105500,129341200,8530,8530,8530,8530,10
|
|
20230717,105400,129255900,8530,8530,8530,8530,103
|
|
20230717,105300,128377310,8540,8540,8540,8540,0
|
|
20230717,105200,128377310,8540,8540,8540,8540,0
|
|
20230717,105100,128377310,8540,8540,8540,8540,0
|
|
20230717,105000,128377310,8540,8540,8540,8540,2
|
|
20230717,104900,128360230,8540,8540,8540,8540,0
|
|
20230717,104800,128360230,8540,8540,8540,8540,30
|
|
20230717,104700,128104030,8530,8530,8530,8530,0
|
|
20230717,104600,128104030,8530,8540,8540,8530,31
|
|
20230717,104500,127839300,8530,8530,8530,8530,4
|
|
20230717,104400,127805180,8530,8530,8530,8530,4
|
|
20230717,104300,127771060,8530,8540,8540,8530,115
|
|
20230717,104200,126789000,8540,8540,8540,8540,0
|
|
20230717,104100,126789000,8540,8540,8540,8540,6
|
|
20230717,104000,126737760,8550,8550,8550,8550,2
|
|
20230717,103900,126720660,8540,8540,8540,8540,4
|
|
20230717,103800,126686500,8560,8560,8560,8560,0
|
|
20230717,103700,126686500,8560,8550,8560,8550,113
|
|
20230717,103600,125720340,8550,8550,8550,8550,0
|
|
20230717,103500,125720340,8550,8550,8550,8550,0
|
|
20230717,103400,125720340,8550,8550,8550,8550,0
|
|
20230717,103300,125720340,8550,8550,8550,8550,0
|
|
20230717,103200,125720340,8550,8550,8550,8550,1
|
|
20230717,103100,125711790,8550,8550,8550,8550,5
|
|
20230717,103000,125669040,8550,8550,8550,8550,50
|
|
20230717,102900,125241540,8550,8550,8550,8550,20
|
|
20230717,102800,125070540,8540,8530,8540,8520,339
|
|
20230717,102700,122181380,8520,8520,8520,8520,0
|
|
20230717,102600,122181380,8520,8520,8520,8520,0
|
|
20230717,102500,122181380,8520,8520,8520,8520,0
|
|
20230717,102400,122181380,8520,8520,8520,8520,0
|
|
20230717,102300,122181380,8520,8520,8520,8520,0
|
|
20230717,102200,122181380,8520,8520,8520,8520,0
|
|
20230717,102100,122181380,8520,8520,8520,8520,1
|
|
20230717,102000,122172860,8550,8550,8550,8550,0
|
|
20230717,101900,122172860,8550,8550,8550,8550,0
|
|
20230717,101800,122172860,8550,8550,8550,8550,0
|
|
20230717,101700,122172860,8550,8550,8550,8550,0
|
|
20230717,101600,122172860,8550,8550,8550,8550,1
|
|
20230717,101500,122164310,8550,8550,8550,8550,1
|
|
20230717,101400,122155760,8550,8550,8550,8550,0
|
|
20230717,101300,122155760,8550,8550,8550,8550,4
|
|
20230717,101200,122121560,8550,8550,8550,8550,0
|
|
20230717,101100,122121560,8550,8550,8550,8550,50
|
|
20230717,101000,121694060,8550,8540,8550,8540,50
|
|
20230717,100900,121266690,8520,8520,8520,8520,0
|
|
20230717,100800,121266690,8520,8520,8520,8520,0
|
|
20230717,100700,121266690,8520,8520,8520,8520,0
|
|
20230717,100600,121266690,8520,8520,8520,8520,0
|
|
20230717,100500,121266690,8520,8520,8520,8520,0
|
|
20230717,100400,121266690,8520,8520,8520,8520,0
|
|
20230717,100300,121266690,8520,8540,8540,8520,200
|
|
20230717,100200,119561010,8540,8540,8540,8540,96
|
|
20230717,100100,118741170,8550,8550,8550,8550,0
|
|
20230717,100000,118741170,8550,8550,8550,8530,220
|
|
20230717,095900,116862170,8540,8540,8540,8540,0
|
|
20230717,095800,116862170,8540,8550,8550,8540,46
|
|
20230717,095700,116469040,8550,8550,8550,8550,30
|
|
20230717,095600,116212540,8550,8550,8550,8550,50
|
|
20230717,095500,115785040,8550,8550,8550,8550,0
|
|
20230717,095400,115785040,8550,8550,8550,8550,0
|
|
20230717,095300,115785040,8550,8550,8550,8550,9
|
|
20230717,095200,115708090,8550,8550,8550,8550,35
|
|
20230717,095100,115408840,8560,8560,8560,8560,6
|
|
20230717,095000,115357480,8560,8560,8560,8560,0
|
|
20230717,094900,115357480,8560,8560,8560,8560,0
|
|
20230717,094800,115357480,8560,8560,8560,8560,0
|
|
20230717,094700,115357480,8560,8560,8560,8560,0
|
|
20230717,094600,115357480,8560,8560,8560,8560,79
|
|
20230717,094500,114681240,8560,8560,8560,8560,0
|
|
20230717,094400,114681240,8560,8570,8580,8560,974
|
|
20230717,094300,106342740,8560,8560,8560,8560,0
|
|
20230717,094200,106342740,8560,8560,8560,8560,7
|
|
20230717,094100,106282820,8560,8560,8560,8560,1
|
|
20230717,094000,106274260,8550,8550,8550,8550,75
|
|
20230717,093900,105633010,8550,8550,8550,8550,0
|
|
20230717,093800,105633010,8550,8560,8560,8550,201
|
|
20230717,093700,103913740,8560,8560,8560,8560,44
|
|
20230717,093600,103537100,8570,8570,8570,8570,0
|
|
20230717,093500,103537100,8570,8570,8570,8570,100
|
|
20230717,093400,102680100,8580,8580,8580,8580,0
|
|
20230717,093300,102680100,8580,8590,8590,8570,115
|
|
20230717,093200,101694350,8580,8580,8580,8580,671
|
|
20230717,093100,95937170,8570,8540,8570,8540,979
|
|
20230717,093000,87554980,8540,8530,8540,8530,61
|
|
20230717,092900,87034550,8520,8520,8520,8520,85
|
|
20230717,092800,86310350,8520,8520,8520,8520,0
|
|
20230717,092700,86310350,8520,8510,8520,8510,2
|
|
20230717,092600,86293320,8510,8510,8510,8510,49
|
|
20230717,092500,85876330,8480,8480,8480,8480,0
|
|
20230717,092400,85876330,8480,8480,8480,8480,551
|
|
20230717,092300,81203850,8480,8480,8480,8480,0
|
|
20230717,092200,81203850,8480,8480,8480,8480,22
|
|
20230717,092100,81017290,8480,8480,8480,8480,1369
|
|
20230717,092000,69408170,8480,8480,8480,8480,59
|
|
20230717,091900,68907850,8490,8490,8490,8490,65
|
|
20230717,091800,68356000,8500,8500,8500,8500,0
|
|
20230717,091700,68356000,8500,8500,8500,8500,89
|
|
20230717,091600,67599500,8500,8510,8510,8500,211
|
|
20230717,091500,65804410,8510,8520,8520,8510,16
|
|
20230717,091400,65668100,8500,8500,8500,8500,81
|
|
20230717,091300,64979600,8500,8500,8500,8500,133
|
|
20230717,091200,63849100,8490,8480,8490,8480,20
|
|
20230717,091100,63679440,8450,8450,8450,8450,0
|
|
20230717,091000,63679440,8450,8500,8500,8450,162
|
|
20230717,090900,62310440,8440,8440,8440,8440,230
|
|
20230717,090800,60369240,8400,8570,8570,8400,4002
|
|
20230717,090700,26606640,8480,8530,8530,8480,2010
|
|
20230717,090600,9516410,8610,8550,8610,8550,601
|
|
20230717,090500,4363400,8510,8510,8510,8510,0
|
|
20230717,090400,4363400,8510,8510,8510,8510,0
|
|
20230717,090300,4363400,8510,8510,8510,8510,0
|
|
20230717,090200,4363400,8510,8490,8570,8490,402
|
|
20230717,090100,946260,8490,8490,8490,8490,0
|
|
20230717,090000,946260,8490,8530,8530,8490,111
|