669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,200600,586932750,8500,8500,8500,8500,635
|
|
20230718,200500,586932750,8500,8500,8500,8500,0
|
|
20230718,200400,586932750,8500,8500,8500,8500,0
|
|
20230718,200300,586932750,8500,8500,8500,8500,0
|
|
20230718,200200,586932750,8500,8500,8500,8500,0
|
|
20230718,200100,586932750,8500,8500,8500,8500,0
|
|
20230718,200000,586932750,8500,8500,8500,8500,0
|
|
20230718,195900,586932750,8500,8500,8500,8500,0
|
|
20230718,195800,586932750,8500,8500,8500,8500,0
|
|
20230718,195700,586932750,8500,8500,8500,8500,0
|
|
20230718,195600,586932750,8500,8500,8500,8500,0
|
|
20230718,195500,586932750,8500,8500,8500,8500,0
|
|
20230718,195400,586932750,8500,8500,8500,8500,0
|
|
20230718,195300,586932750,8500,8500,8500,8500,0
|
|
20230718,195200,586932750,8500,8500,8500,8500,0
|
|
20230718,195100,586932750,8500,8500,8500,8500,0
|
|
20230718,195000,586932750,8500,8500,8500,8500,0
|
|
20230718,194900,586932750,8500,8500,8500,8500,0
|
|
20230718,194800,586932750,8500,8500,8500,8500,0
|
|
20230718,194700,586932750,8500,8500,8500,8500,0
|
|
20230718,194600,586932750,8500,8500,8500,8500,0
|
|
20230718,194500,586932750,8500,8500,8500,8500,0
|
|
20230718,194400,586932750,8500,8500,8500,8500,0
|
|
20230718,194300,586932750,8500,8500,8500,8500,0
|
|
20230718,194200,586932750,8500,8500,8500,8500,0
|
|
20230718,194100,586932750,8500,8500,8500,8500,0
|
|
20230718,194000,586932750,8500,8500,8500,8500,0
|
|
20230718,193900,586932750,8500,8500,8500,8500,0
|
|
20230718,193800,586932750,8500,8500,8500,8500,0
|
|
20230718,193700,586932750,8500,8500,8500,8500,0
|
|
20230718,193600,586932750,8500,8500,8500,8500,635
|
|
20230718,193500,586932750,8500,8500,8500,8500,0
|
|
20230718,193400,586932750,8500,8500,8500,8500,0
|
|
20230718,193300,586932750,8500,8500,8500,8500,0
|
|
20230718,193200,586932750,8500,8500,8500,8500,0
|
|
20230718,193100,586932750,8500,8500,8500,8500,0
|
|
20230718,193000,586932750,8500,8500,8500,8500,0
|
|
20230718,192900,586932750,8500,8500,8500,8500,0
|
|
20230718,192800,586932750,8500,8500,8500,8500,0
|
|
20230718,192700,586932750,8500,8500,8500,8500,0
|
|
20230718,192600,586932750,8500,8500,8500,8500,0
|
|
20230718,192500,586932750,8500,8500,8500,8500,0
|
|
20230718,192400,586932750,8500,8500,8500,8500,0
|
|
20230718,192300,586932750,8500,8500,8500,8500,0
|
|
20230718,192200,586932750,8500,8500,8500,8500,0
|
|
20230718,192100,586932750,8500,8500,8500,8500,0
|
|
20230718,192000,586932750,8500,8500,8500,8500,0
|
|
20230718,191900,586932750,8500,8500,8500,8500,0
|
|
20230718,191800,586932750,8500,8500,8500,8500,0
|
|
20230718,191700,586932750,8500,8500,8500,8500,0
|
|
20230718,191600,586932750,8500,8500,8500,8500,0
|
|
20230718,191500,586932750,8500,8500,8500,8500,0
|
|
20230718,191400,586932750,8500,8500,8500,8500,0
|
|
20230718,191300,586932750,8500,8500,8500,8500,0
|
|
20230718,191200,586932750,8500,8500,8500,8500,0
|
|
20230718,191100,586932750,8500,8500,8500,8500,0
|
|
20230718,191000,586932750,8500,8500,8500,8500,0
|
|
20230718,190900,586932750,8500,8500,8500,8500,0
|
|
20230718,190800,586932750,8500,8500,8500,8500,0
|
|
20230718,190700,586932750,8500,8500,8500,8500,0
|
|
20230718,190600,586932750,8500,8500,8500,8500,635
|
|
20230718,190500,586932750,8500,8500,8500,8500,0
|
|
20230718,190400,586932750,8500,8500,8500,8500,0
|
|
20230718,190300,586932750,8500,8500,8500,8500,0
|
|
20230718,190200,586932750,8500,8500,8500,8500,0
|
|
20230718,190100,586932750,8500,8500,8500,8500,0
|
|
20230718,190000,586932750,8500,8500,8500,8500,0
|
|
20230718,185900,586932750,8500,8500,8500,8500,0
|
|
20230718,185800,586932750,8500,8500,8500,8500,0
|
|
20230718,185700,586932750,8500,8500,8500,8500,0
|
|
20230718,185600,586932750,8500,8500,8500,8500,0
|
|
20230718,185500,586932750,8500,8500,8500,8500,0
|
|
20230718,185400,586932750,8500,8500,8500,8500,0
|
|
20230718,185300,586932750,8500,8500,8500,8500,0
|
|
20230718,185200,586932750,8500,8500,8500,8500,0
|
|
20230718,185100,586932750,8500,8500,8500,8500,0
|
|
20230718,185000,586932750,8500,8500,8500,8500,0
|
|
20230718,184900,586932750,8500,8500,8500,8500,0
|
|
20230718,184800,586932750,8500,8500,8500,8500,0
|
|
20230718,184700,586932750,8500,8500,8500,8500,0
|
|
20230718,184600,586932750,8500,8500,8500,8500,0
|
|
20230718,184500,586932750,8500,8500,8500,8500,0
|
|
20230718,184400,586932750,8500,8500,8500,8500,0
|
|
20230718,184300,586932750,8500,8500,8500,8500,0
|
|
20230718,184200,586932750,8500,8500,8500,8500,0
|
|
20230718,184100,586932750,8500,8500,8500,8500,0
|
|
20230718,184000,586932750,8500,8500,8500,8500,0
|
|
20230718,183900,586932750,8500,8500,8500,8500,0
|
|
20230718,183800,586932750,8500,8500,8500,8500,0
|
|
20230718,183700,586932750,8500,8500,8500,8500,0
|
|
20230718,183600,586932750,8500,8500,8500,8500,635
|
|
20230718,183500,586932750,8500,8500,8500,8500,0
|
|
20230718,183400,586932750,8500,8500,8500,8500,0
|
|
20230718,183300,586932750,8500,8500,8500,8500,0
|
|
20230718,183200,586932750,8500,8500,8500,8500,0
|
|
20230718,183100,586932750,8500,8500,8500,8500,0
|
|
20230718,183000,586932750,8500,8500,8500,8500,0
|
|
20230718,182900,586932750,8500,8500,8500,8500,0
|
|
20230718,182800,586932750,8500,8500,8500,8500,0
|
|
20230718,182700,586932750,8500,8500,8500,8500,0
|
|
20230718,182600,586932750,8500,8500,8500,8500,0
|
|
20230718,182500,586932750,8500,8500,8500,8500,0
|
|
20230718,182400,586932750,8500,8500,8500,8500,0
|
|
20230718,182300,586932750,8500,8500,8500,8500,0
|
|
20230718,182200,586932750,8500,8500,8500,8500,0
|
|
20230718,182100,586932750,8500,8500,8500,8500,0
|
|
20230718,182000,586932750,8500,8500,8500,8500,0
|
|
20230718,181900,586932750,8500,8500,8500,8500,0
|
|
20230718,181800,586932750,8500,8500,8500,8500,0
|
|
20230718,181700,586932750,8500,8500,8500,8500,0
|
|
20230718,181600,586932750,8500,8500,8500,8500,0
|
|
20230718,181500,586932750,8500,8500,8500,8500,0
|
|
20230718,181400,586932750,8500,8500,8500,8500,0
|
|
20230718,181300,586932750,8500,8500,8500,8500,0
|
|
20230718,181200,586932750,8500,8500,8500,8500,0
|
|
20230718,181100,586932750,8500,8500,8500,8500,0
|
|
20230718,181000,586932750,8500,8500,8500,8500,0
|
|
20230718,180900,586932750,8500,8500,8500,8500,0
|
|
20230718,180800,586932750,8500,8500,8500,8500,0
|
|
20230718,180700,586932750,8500,8500,8500,8500,0
|
|
20230718,180600,586932750,8500,8500,8500,8500,635
|
|
20230718,180500,586932750,8500,8500,8500,8500,0
|
|
20230718,180400,586932750,8500,8500,8500,8500,0
|
|
20230718,180300,586932750,8500,8500,8500,8500,0
|
|
20230718,180200,586932750,8500,8500,8500,8500,0
|
|
20230718,180100,586932750,8500,8500,8500,8500,0
|
|
20230718,180000,586932750,8500,8500,8500,8500,0
|
|
20230718,175900,586932750,8500,8500,8500,8500,0
|
|
20230718,175800,586932750,8500,8500,8500,8500,0
|
|
20230718,175700,586932750,8500,8500,8500,8500,0
|
|
20230718,175600,586932750,8500,8500,8500,8500,0
|
|
20230718,175500,586932750,8500,8500,8500,8500,0
|
|
20230718,175400,586932750,8500,8500,8500,8500,0
|
|
20230718,175300,586932750,8500,8500,8500,8500,0
|
|
20230718,175200,586932750,8500,8500,8500,8500,0
|
|
20230718,175100,586932750,8500,8500,8500,8500,0
|
|
20230718,175000,586932750,8500,8500,8500,8500,0
|
|
20230718,174900,586932750,8500,8500,8500,8500,0
|
|
20230718,174800,586932750,8500,8500,8500,8500,0
|
|
20230718,174700,586932750,8500,8500,8500,8500,0
|
|
20230718,174600,586932750,8500,8500,8500,8500,0
|
|
20230718,174500,586932750,8500,8500,8500,8500,0
|
|
20230718,174400,586932750,8500,8500,8500,8500,0
|
|
20230718,174300,586932750,8500,8500,8500,8500,0
|
|
20230718,174200,586932750,8500,8500,8500,8500,0
|
|
20230718,174100,586932750,8500,8500,8500,8500,0
|
|
20230718,174000,586932750,8500,8500,8500,8500,0
|
|
20230718,173900,586932750,8500,8500,8500,8500,0
|
|
20230718,173800,586932750,8500,8500,8500,8500,0
|
|
20230718,173700,586932750,8500,8500,8500,8500,0
|
|
20230718,173600,586932750,8500,8500,8500,8500,635
|
|
20230718,173500,586932750,8500,8500,8500,8500,0
|
|
20230718,173400,586932750,8500,8500,8500,8500,0
|
|
20230718,173300,586932750,8500,8500,8500,8500,0
|
|
20230718,173200,586932750,8500,8500,8500,8500,0
|
|
20230718,173100,586932750,8500,8500,8500,8500,0
|
|
20230718,173000,586932750,8500,8500,8500,8500,0
|
|
20230718,172900,586932750,8500,8500,8500,8500,0
|
|
20230718,172800,586932750,8500,8500,8500,8500,0
|
|
20230718,172700,586932750,8500,8500,8500,8500,0
|
|
20230718,172600,586932750,8500,8500,8500,8500,0
|
|
20230718,172500,586932750,8500,8500,8500,8500,0
|
|
20230718,172400,586932750,8500,8500,8500,8500,0
|
|
20230718,172300,586932750,8500,8500,8500,8500,0
|
|
20230718,172200,586932750,8500,8500,8500,8500,0
|
|
20230718,172100,586932750,8500,8500,8500,8500,0
|
|
20230718,172000,586932750,8500,8500,8500,8500,0
|
|
20230718,171900,586932750,8500,8500,8500,8500,0
|
|
20230718,171800,586932750,8500,8500,8500,8500,0
|
|
20230718,171700,586932750,8500,8500,8500,8500,0
|
|
20230718,171600,586932750,8500,8500,8500,8500,0
|
|
20230718,171500,586932750,8500,8500,8500,8500,0
|
|
20230718,171400,586932750,8500,8500,8500,8500,0
|
|
20230718,171300,586932750,8500,8500,8500,8500,0
|
|
20230718,171200,586932750,8500,8500,8500,8500,0
|
|
20230718,171100,586932750,8500,8500,8500,8500,0
|
|
20230718,171000,586932750,8500,8500,8500,8500,0
|
|
20230718,170900,586932750,8500,8500,8500,8500,0
|
|
20230718,170800,586932750,8500,8500,8500,8500,0
|
|
20230718,170700,586932750,8500,8500,8500,8500,0
|
|
20230718,170600,586932750,8500,8500,8500,8500,635
|
|
20230718,170500,586932750,8500,8500,8500,8500,0
|
|
20230718,170400,586932750,8500,8500,8500,8500,0
|
|
20230718,170300,586932750,8500,8500,8500,8500,0
|
|
20230718,170200,586932750,8500,8500,8500,8500,0
|
|
20230718,170100,586932750,8500,8500,8500,8500,0
|
|
20230718,170000,586932750,8500,8500,8500,8500,0
|
|
20230718,165900,586932750,8500,8500,8500,8500,0
|
|
20230718,165800,586932750,8500,8500,8500,8500,0
|
|
20230718,165700,586932750,8500,8500,8500,8500,0
|
|
20230718,165600,586932750,8500,8500,8500,8500,0
|
|
20230718,165500,586932750,8500,8500,8500,8500,0
|
|
20230718,165400,586932750,8500,8500,8500,8500,0
|
|
20230718,165300,586932750,8500,8500,8500,8500,0
|
|
20230718,165200,586932750,8500,8500,8500,8500,0
|
|
20230718,165100,586932750,8500,8500,8500,8500,0
|
|
20230718,165000,586932750,8500,8500,8500,8500,0
|
|
20230718,164900,586932750,8500,8500,8500,8500,0
|
|
20230718,164800,586932750,8500,8500,8500,8500,0
|
|
20230718,164700,586932750,8500,8500,8500,8500,0
|
|
20230718,164600,586932750,8500,8500,8500,8500,0
|
|
20230718,164500,586932750,8500,8500,8500,8500,0
|
|
20230718,164400,586932750,8500,8500,8500,8500,0
|
|
20230718,164300,586932750,8500,8500,8500,8500,0
|
|
20230718,164200,586932750,8500,8500,8500,8500,0
|
|
20230718,164100,586932750,8500,8500,8500,8500,0
|
|
20230718,164000,586932750,8500,8500,8500,8500,0
|
|
20230718,163900,586932750,8500,8500,8500,8500,0
|
|
20230718,163800,586932750,8500,8500,8500,8500,0
|
|
20230718,163700,586932750,8500,8500,8500,8500,0
|
|
20230718,163600,586932750,8500,8500,8500,8500,635
|
|
20230718,163500,586932750,8500,8500,8500,8500,0
|
|
20230718,163400,586932750,8500,8500,8500,8500,0
|
|
20230718,163300,586932750,8500,8500,8500,8500,0
|
|
20230718,163200,586932750,8500,8500,8500,8500,0
|
|
20230718,163100,586932750,8500,8500,8500,8500,0
|
|
20230718,163000,586932750,8500,8500,8500,8500,0
|
|
20230718,162900,586932750,8500,8500,8500,8500,0
|
|
20230718,162800,586932750,8500,8500,8500,8500,0
|
|
20230718,162700,586932750,8500,8500,8500,8500,0
|
|
20230718,162600,586932750,8500,8500,8500,8500,0
|
|
20230718,162500,586932750,8500,8500,8500,8500,0
|
|
20230718,162400,586932750,8500,8500,8500,8500,0
|
|
20230718,162300,586932750,8500,8500,8500,8500,0
|
|
20230718,162200,586932750,8500,8500,8500,8500,0
|
|
20230718,162100,586932750,8500,8500,8500,8500,0
|
|
20230718,162000,586932750,8500,8500,8500,8500,0
|
|
20230718,161900,586932750,8500,8500,8500,8500,0
|
|
20230718,161800,586932750,8500,8500,8500,8500,0
|
|
20230718,161700,586932750,8500,8500,8500,8500,0
|
|
20230718,161600,586932750,8500,8500,8500,8500,0
|
|
20230718,161500,586932750,8500,8500,8500,8500,0
|
|
20230718,161400,586932750,8500,8500,8500,8500,0
|
|
20230718,161300,586932750,8500,8500,8500,8500,0
|
|
20230718,161200,586932750,8500,8500,8500,8500,0
|
|
20230718,161100,586932750,8500,8500,8500,8500,0
|
|
20230718,161000,586932750,8500,8500,8500,8500,0
|
|
20230718,160900,586932750,8500,8500,8500,8500,0
|
|
20230718,160800,586932750,8500,8500,8500,8500,0
|
|
20230718,160700,586932750,8500,8500,8500,8500,0
|
|
20230718,160600,586932750,8500,8500,8500,8500,635
|
|
20230718,160500,586932750,8500,8500,8500,8500,0
|
|
20230718,160400,586932750,8500,8500,8500,8500,0
|
|
20230718,160300,586932750,8500,8500,8500,8500,0
|
|
20230718,160200,586932750,8500,8500,8500,8500,0
|
|
20230718,160100,586932750,8500,8500,8500,8500,0
|
|
20230718,160000,586932750,8500,8500,8500,8500,0
|
|
20230718,155900,586932750,8500,8500,8500,8500,0
|
|
20230718,155800,586932750,8500,8500,8500,8500,0
|
|
20230718,155700,586932750,8500,8500,8500,8500,0
|
|
20230718,155600,586932750,8500,8500,8500,8500,0
|
|
20230718,155500,586932750,8500,8500,8500,8500,0
|
|
20230718,155400,586932750,8500,8500,8500,8500,0
|
|
20230718,155300,586932750,8500,8500,8500,8500,0
|
|
20230718,155200,586932750,8500,8500,8500,8500,0
|
|
20230718,155100,586932750,8500,8500,8500,8500,0
|
|
20230718,155000,586932750,8500,8500,8500,8500,0
|
|
20230718,154900,586932750,8500,8500,8500,8500,0
|
|
20230718,154800,586932750,8500,8500,8500,8500,0
|
|
20230718,154700,586932750,8500,8500,8500,8500,0
|
|
20230718,154600,586932750,8500,8500,8500,8500,0
|
|
20230718,154500,586932750,8500,8500,8500,8500,0
|
|
20230718,154400,586932750,8500,8500,8500,8500,0
|
|
20230718,154300,586932750,8500,8500,8500,8500,0
|
|
20230718,154200,586932750,8500,8500,8500,8500,0
|
|
20230718,154100,586932750,8500,8500,8500,8500,0
|
|
20230718,154000,586932750,8500,8500,8500,8500,0
|
|
20230718,153900,586932750,8500,8500,8500,8500,0
|
|
20230718,153800,586932750,8500,8500,8500,8500,0
|
|
20230718,153700,586932750,8500,8500,8500,8500,0
|
|
20230718,153600,586932750,8500,8500,8500,8500,635
|
|
20230718,153500,586932750,8500,8500,8500,8500,0
|
|
20230718,153400,586932750,8500,8500,8500,8500,0
|
|
20230718,153300,586932750,8500,8500,8500,8500,0
|
|
20230718,153200,586932750,8500,8500,8500,8500,0
|
|
20230718,153100,586932750,8500,8500,8500,8500,0
|
|
20230718,153000,586932750,8500,8500,8500,8500,635
|
|
20230718,152900,581535250,8520,8520,8520,8520,0
|
|
20230718,152800,581535250,8520,8520,8520,8520,0
|
|
20230718,152700,581535250,8520,8520,8520,8520,0
|
|
20230718,152600,581535250,8520,8520,8520,8520,0
|
|
20230718,152500,581535250,8520,8520,8520,8520,0
|
|
20230718,152400,581535250,8520,8520,8520,8520,0
|
|
20230718,152300,581535250,8520,8520,8520,8520,0
|
|
20230718,152200,581535250,8520,8520,8520,8520,0
|
|
20230718,152100,581535250,8520,8520,8520,8520,0
|
|
20230718,152000,581535250,8520,8520,8520,8520,0
|
|
20230718,151900,581535250,8520,8450,8520,8450,1164
|
|
20230718,151800,571682700,8440,8440,8440,8440,4
|
|
20230718,151700,571648940,8450,8450,8450,8450,82
|
|
20230718,151600,570956040,8450,8450,8450,8450,5
|
|
20230718,151500,570913790,8450,8450,8450,8450,6
|
|
20230718,151400,570863090,8450,8450,8450,8450,1
|
|
20230718,151300,570854640,8450,8450,8450,8450,0
|
|
20230718,151200,570854640,8450,8450,8450,8450,8
|
|
20230718,151100,570787040,8450,8450,8450,8450,3
|
|
20230718,151000,570761690,8440,8440,8440,8440,786
|
|
20230718,150900,564127850,8450,8450,8450,8450,1
|
|
20230718,150800,564119400,8450,8450,8450,8450,480
|
|
20230718,150700,560063400,8450,8450,8450,8450,0
|
|
20230718,150600,560063400,8450,8450,8450,8450,20
|
|
20230718,150500,559894400,8450,8450,8450,8450,0
|
|
20230718,150400,559894400,8450,8450,8450,8450,0
|
|
20230718,150300,559894400,8450,8450,8450,8450,20
|
|
20230718,150200,559725400,8450,8450,8450,8450,0
|
|
20230718,150100,559725400,8450,8450,8450,8450,0
|
|
20230718,150000,559725400,8450,8450,8450,8450,26
|
|
20230718,145900,559505700,8460,8460,8460,8460,0
|
|
20230718,145800,559505700,8460,8440,8460,8440,68
|
|
20230718,145700,558931470,8450,8450,8450,8450,0
|
|
20230718,145600,558931470,8450,8450,8450,8450,0
|
|
20230718,145500,558931470,8450,8450,8450,8450,29
|
|
20230718,145400,558686420,8450,8450,8450,8450,0
|
|
20230718,145300,558686420,8450,8450,8450,8450,51
|
|
20230718,145200,558255470,8450,8450,8450,8450,130
|
|
20230718,145100,557156970,8460,8460,8460,8460,1
|
|
20230718,145000,557148510,8460,8460,8460,8460,1
|
|
20230718,144900,557140050,8460,8460,8460,8460,0
|
|
20230718,144800,557140050,8460,8460,8460,8460,1
|
|
20230718,144700,557131590,8450,8450,8450,8450,0
|
|
20230718,144600,557131590,8450,8450,8450,8450,1
|
|
20230718,144500,557123140,8450,8450,8450,8450,0
|
|
20230718,144400,557123140,8450,8450,8450,8450,10
|
|
20230718,144300,557038640,8450,8450,8450,8450,38
|
|
20230718,144200,556717540,8450,8450,8450,8450,0
|
|
20230718,144100,556717540,8450,8450,8450,8450,0
|
|
20230718,144000,556717540,8450,8450,8450,8450,871
|
|
20230718,143900,549357590,8450,8450,8450,8450,50
|
|
20230718,143800,548935090,8450,8450,8450,8440,249
|
|
20230718,143700,546831080,8450,8450,8450,8450,2040
|
|
20230718,143600,529593080,8450,8450,8450,8450,0
|
|
20230718,143500,529593080,8450,8450,8450,8450,3
|
|
20230718,143400,529567730,8450,8450,8450,8450,11
|
|
20230718,143300,529474780,8440,8440,8440,8440,0
|
|
20230718,143200,529474780,8440,8440,8440,8440,262
|
|
20230718,143100,527263500,8440,8440,8440,8440,0
|
|
20230718,143000,527263500,8440,8440,8440,8440,42
|
|
20230718,142900,526909020,8450,8450,8450,8450,0
|
|
20230718,142800,526909020,8450,8450,8450,8450,0
|
|
20230718,142700,526909020,8450,8450,8450,8450,2
|
|
20230718,142600,526892120,8440,8440,8440,8440,50
|
|
20230718,142500,526470120,8440,8440,8440,8440,1
|
|
20230718,142400,526461680,8430,8430,8430,8430,0
|
|
20230718,142300,526461680,8430,8430,8430,8430,4
|
|
20230718,142200,526427960,8430,8430,8430,8430,0
|
|
20230718,142100,526427960,8430,8430,8430,8430,2
|
|
20230718,142000,526411100,8420,8430,8430,8420,498
|
|
20230718,141900,522216640,8430,8430,8430,8430,0
|
|
20230718,141800,522216640,8430,8430,8430,8430,0
|
|
20230718,141700,522216640,8430,8440,8440,8430,1089
|
|
20230718,141600,513035680,8440,8440,8440,8440,0
|
|
20230718,141500,513035680,8440,8440,8440,8440,5
|
|
20230718,141400,512993480,8440,8440,8440,8440,0
|
|
20230718,141300,512993480,8440,8440,8440,8440,0
|
|
20230718,141200,512993480,8440,8440,8440,8440,0
|
|
20230718,141100,512993480,8440,8440,8440,8440,0
|
|
20230718,141000,512993480,8440,8440,8440,8440,34
|
|
20230718,140900,512706520,8440,8440,8440,8440,166
|
|
20230718,140800,511305480,8450,8450,8450,8450,0
|
|
20230718,140700,511305480,8450,8450,8450,8450,0
|
|
20230718,140600,511305480,8450,8450,8450,8450,1
|
|
20230718,140500,511297030,8460,8460,8460,8460,0
|
|
20230718,140400,511297030,8460,8460,8460,8460,0
|
|
20230718,140300,511297030,8460,8460,8460,8460,0
|
|
20230718,140200,511297030,8460,8460,8460,8460,0
|
|
20230718,140100,511297030,8460,8460,8460,8460,0
|
|
20230718,140000,511297030,8460,8460,8460,8460,1
|
|
20230718,135900,511288570,8440,8440,8440,8440,0
|
|
20230718,135800,511288570,8440,8440,8440,8440,10
|
|
20230718,135700,511204170,8440,8440,8440,8440,0
|
|
20230718,135600,511204170,8440,8440,8440,8440,0
|
|
20230718,135500,511204170,8440,8440,8440,8440,0
|
|
20230718,135400,511204170,8440,8440,8440,8440,0
|
|
20230718,135300,511204170,8440,8440,8440,8440,0
|
|
20230718,135200,511204170,8440,8440,8440,8440,34
|
|
20230718,135100,510917210,8440,8440,8440,8440,147
|
|
20230718,135000,509676530,8450,8450,8450,8450,2
|
|
20230718,134900,509659630,8450,8450,8450,8450,0
|
|
20230718,134800,509659630,8450,8450,8450,8450,0
|
|
20230718,134700,509659630,8450,8450,8450,8450,0
|
|
20230718,134600,509659630,8450,8450,8450,8450,32
|
|
20230718,134500,509389230,8450,8450,8450,8450,0
|
|
20230718,134400,509389230,8450,8450,8450,8450,0
|
|
20230718,134300,509389230,8450,8450,8450,8450,3
|
|
20230718,134200,509363880,8450,8450,8450,8450,0
|
|
20230718,134100,509363880,8450,8450,8450,8450,0
|
|
20230718,134000,509363880,8450,8450,8450,8450,185
|
|
20230718,133900,507800630,8450,8450,8450,8450,0
|
|
20230718,133800,507800630,8450,8450,8450,8450,0
|
|
20230718,133700,507800630,8450,8450,8450,8450,1
|
|
20230718,133600,507792180,8440,8440,8440,8440,0
|
|
20230718,133500,507792180,8440,8460,8460,8440,264
|
|
20230718,133400,505563200,8460,8460,8460,8460,0
|
|
20230718,133300,505563200,8460,8460,8460,8460,0
|
|
20230718,133200,505563200,8460,8460,8460,8460,0
|
|
20230718,133100,505563200,8460,8460,8460,8460,0
|
|
20230718,133000,505563200,8460,8460,8460,8460,17
|
|
20230718,132900,505419380,8460,8460,8460,8460,0
|
|
20230718,132800,505419380,8460,8460,8460,8460,0
|
|
20230718,132700,505419380,8460,8460,8460,8460,0
|
|
20230718,132600,505419380,8460,8460,8460,8460,0
|
|
20230718,132500,505419380,8460,8460,8460,8460,1000
|
|
20230718,132400,496959380,8450,8450,8450,8450,0
|
|
20230718,132300,496959380,8450,8450,8450,8450,72
|
|
20230718,132200,496350980,8450,8450,8450,8450,0
|
|
20230718,132100,496350980,8450,8450,8450,8450,0
|
|
20230718,132000,496350980,8450,8450,8450,8450,0
|
|
20230718,131900,496350980,8450,8450,8450,8450,0
|
|
20230718,131800,496350980,8450,8470,8470,8450,2148
|
|
20230718,131700,478183810,8480,8480,8480,8480,0
|
|
20230718,131600,478183810,8480,8480,8480,8480,1
|
|
20230718,131500,478175330,8480,8480,8480,8480,35
|
|
20230718,131400,477878530,8500,8500,8500,8500,0
|
|
20230718,131300,477878530,8500,8500,8500,8500,0
|
|
20230718,131200,477878530,8500,8500,8500,8500,3
|
|
20230718,131100,477853030,8500,8500,8500,8500,0
|
|
20230718,131000,477853030,8500,8500,8500,8500,1
|
|
20230718,130900,477844530,8470,8470,8470,8470,100
|
|
20230718,130800,476997530,8470,8470,8470,8470,0
|
|
20230718,130700,476997530,8470,8480,8480,8470,1581
|
|
20230718,130600,463592750,8510,8510,8510,8510,1
|
|
20230718,130500,463584240,8490,8490,8490,8490,0
|
|
20230718,130400,463584240,8490,8490,8490,8490,0
|
|
20230718,130300,463584240,8490,8490,8490,8490,0
|
|
20230718,130200,463584240,8490,8490,8490,8490,0
|
|
20230718,130100,463584240,8490,8490,8490,8490,0
|
|
20230718,130000,463584240,8490,8490,8490,8490,0
|
|
20230718,125900,463584240,8490,8490,8490,8490,112
|
|
20230718,125800,462633360,8490,8500,8500,8490,144
|
|
20230718,125700,461410760,8500,8500,8500,8500,6
|
|
20230718,125600,461359760,8500,8500,8500,8500,0
|
|
20230718,125500,461359760,8500,8500,8500,8500,21
|
|
20230718,125400,461181260,8500,8500,8500,8500,0
|
|
20230718,125300,461181260,8500,8500,8500,8500,10
|
|
20230718,125200,461096260,8510,8510,8510,8510,0
|
|
20230718,125100,461096260,8510,8510,8510,8510,1
|
|
20230718,125000,461087750,8490,8490,8490,8490,0
|
|
20230718,124900,461087750,8490,8500,8500,8490,115
|
|
20230718,124800,460111300,8500,8500,8500,8500,1
|
|
20230718,124700,460102800,8500,8500,8500,8500,7
|
|
20230718,124600,460043300,8500,8500,8500,8500,1
|
|
20230718,124500,460034800,8510,8510,8510,8510,0
|
|
20230718,124400,460034800,8510,8510,8510,8510,0
|
|
20230718,124300,460034800,8510,8510,8510,8510,0
|
|
20230718,124200,460034800,8510,8510,8510,8510,0
|
|
20230718,124100,460034800,8510,8510,8510,8510,0
|
|
20230718,124000,460034800,8510,8510,8510,8510,21
|
|
20230718,123900,459856090,8510,8510,8510,8510,0
|
|
20230718,123800,459856090,8510,8510,8510,8510,0
|
|
20230718,123700,459856090,8510,8510,8510,8510,0
|
|
20230718,123600,459856090,8510,8510,8510,8510,5
|
|
20230718,123500,459813540,8490,8490,8490,8490,0
|
|
20230718,123400,459813540,8490,8490,8490,8490,0
|
|
20230718,123300,459813540,8490,8490,8490,8490,69
|
|
20230718,123200,459227730,8490,8490,8490,8490,1
|
|
20230718,123100,459219240,8490,8490,8490,8490,0
|
|
20230718,123000,459219240,8490,8490,8490,8490,0
|
|
20230718,122900,459219240,8490,8490,8490,8490,11
|
|
20230718,122800,459125850,8490,8490,8490,8490,4
|
|
20230718,122700,459091890,8490,8490,8490,8490,1
|
|
20230718,122600,459083400,8490,8490,8490,8490,19
|
|
20230718,122500,458922090,8500,8500,8500,8500,0
|
|
20230718,122400,458922090,8500,8500,8500,8500,0
|
|
20230718,122300,458922090,8500,8500,8500,8500,17
|
|
20230718,122200,458777590,8500,8500,8500,8500,0
|
|
20230718,122100,458777590,8500,8490,8500,8490,181
|
|
20230718,122000,457240010,8480,8480,8480,8480,12
|
|
20230718,121900,457138250,8480,8480,8480,8480,243
|
|
20230718,121800,455077610,8490,8490,8490,8490,0
|
|
20230718,121700,455077610,8490,8490,8490,8490,0
|
|
20230718,121600,455077610,8490,8490,8490,8490,0
|
|
20230718,121500,455077610,8490,8490,8490,8490,0
|
|
20230718,121400,455077610,8490,8490,8490,8490,0
|
|
20230718,121300,455077610,8490,8490,8490,8490,0
|
|
20230718,121200,455077610,8490,8490,8490,8490,0
|
|
20230718,121100,455077610,8490,8490,8490,8490,0
|
|
20230718,121000,455077610,8490,8490,8490,8490,13
|
|
20230718,120900,454967240,8490,8490,8490,8480,46
|
|
20230718,120800,454576880,8490,8490,8490,8490,13
|
|
20230718,120700,454466510,8490,8490,8490,8490,27
|
|
20230718,120600,454237280,8490,8490,8490,8480,570
|
|
20230718,120500,449403180,8480,8480,8480,8480,25
|
|
20230718,120400,449191180,8480,8480,8480,8480,0
|
|
20230718,120300,449191180,8480,8480,8480,8480,490
|
|
20230718,120200,445035980,8470,8470,8470,8470,0
|
|
20230718,120100,445035980,8470,8470,8470,8470,12
|
|
20230718,120000,444934340,8470,8470,8470,8470,100
|
|
20230718,115900,444087340,8470,8470,8470,8470,239
|
|
20230718,115800,442063010,8470,8470,8470,8470,0
|
|
20230718,115700,442063010,8470,8460,8470,8460,304
|
|
20230718,115600,439489170,8470,8470,8470,8470,1
|
|
20230718,115500,439480700,8470,8470,8470,8470,0
|
|
20230718,115400,439480700,8470,8470,8470,8470,16
|
|
20230718,115300,439345180,8470,8470,8470,8470,0
|
|
20230718,115200,439345180,8470,8470,8470,8470,0
|
|
20230718,115100,439345180,8470,8470,8470,8470,0
|
|
20230718,115000,439345180,8470,8470,8470,8470,10
|
|
20230718,114900,439260480,8470,8470,8470,8470,0
|
|
20230718,114800,439260480,8470,8470,8470,8470,0
|
|
20230718,114700,439260480,8470,8470,8470,8470,0
|
|
20230718,114600,439260480,8470,8470,8470,8470,0
|
|
20230718,114500,439260480,8470,8470,8470,8470,35
|
|
20230718,114400,438964030,8470,8470,8470,8470,0
|
|
20230718,114300,438964030,8470,8470,8470,8470,203
|
|
20230718,114200,437244620,8460,8460,8460,8460,0
|
|
20230718,114100,437244620,8460,8460,8460,8460,0
|
|
20230718,114000,437244620,8460,8460,8460,8460,0
|
|
20230718,113900,437244620,8460,8460,8460,8460,0
|
|
20230718,113800,437244620,8460,8460,8460,8460,11
|
|
20230718,113700,437151560,8460,8460,8460,8460,2
|
|
20230718,113600,437134640,8460,8460,8460,8460,0
|
|
20230718,113500,437134640,8460,8460,8460,8460,165
|
|
20230718,113400,435738740,8460,8460,8460,8460,1
|
|
20230718,113300,435730280,8460,8460,8460,8460,50
|
|
20230718,113200,435307280,8450,8450,8450,8450,10
|
|
20230718,113100,435222780,8440,8470,8470,8440,586
|
|
20230718,113000,430276910,8450,8450,8450,8450,0
|
|
20230718,112900,430276910,8450,8450,8450,8450,148
|
|
20230718,112800,429026310,8450,8450,8450,8450,1
|
|
20230718,112700,429017860,8450,8450,8450,8450,176
|
|
20230718,112600,427530660,8450,8450,8450,8450,75
|
|
20230718,112500,426896910,8450,8450,8450,8450,0
|
|
20230718,112400,426896910,8450,8450,8450,8450,6
|
|
20230718,112300,426846210,8450,8450,8450,8450,153
|
|
20230718,112200,425553360,8450,8450,8450,8450,10
|
|
20230718,112100,425468860,8450,8460,8460,8450,276
|
|
20230718,112000,423136540,8460,8460,8460,8460,0
|
|
20230718,111900,423136540,8460,8460,8460,8460,0
|
|
20230718,111800,423136540,8460,8460,8460,8460,0
|
|
20230718,111700,423136540,8460,8460,8460,8460,0
|
|
20230718,111600,423136540,8460,8460,8460,8460,0
|
|
20230718,111500,423136540,8460,8460,8460,8460,360
|
|
20230718,111400,420090940,8470,8470,8470,8470,11
|
|
20230718,111300,419997770,8470,8470,8470,8470,0
|
|
20230718,111200,419997770,8470,8470,8470,8470,10
|
|
20230718,111100,419913070,8470,8470,8470,8470,20
|
|
20230718,111000,419743670,8470,8470,8470,8470,41
|
|
20230718,110900,419396400,8460,8470,8470,8460,31
|
|
20230718,110800,419133840,8470,8470,8470,8470,0
|
|
20230718,110700,419133840,8470,8470,8470,8470,0
|
|
20230718,110600,419133840,8470,8460,8470,8460,82
|
|
20230718,110500,418440110,8460,8460,8460,8460,311
|
|
20230718,110400,415809050,8460,8460,8460,8460,0
|
|
20230718,110300,415809050,8460,8460,8460,8460,0
|
|
20230718,110200,415809050,8460,8460,8460,8460,72
|
|
20230718,110100,415199930,8460,8460,8460,8460,66
|
|
20230718,110000,414641570,8460,8460,8460,8460,40
|
|
20230718,105900,414303170,8460,8470,8470,8460,1618
|
|
20230718,105800,400609940,8470,8470,8470,8470,0
|
|
20230718,105700,400609940,8470,8470,8470,8470,0
|
|
20230718,105600,400609940,8470,8470,8470,8470,0
|
|
20230718,105500,400609940,8470,8470,8470,8470,0
|
|
20230718,105400,400609940,8470,8470,8470,8470,0
|
|
20230718,105300,400609940,8470,8470,8470,8470,62
|
|
20230718,105200,400084800,8470,8470,8470,8470,0
|
|
20230718,105100,400084800,8470,8470,8470,8470,0
|
|
20230718,105000,400084800,8470,8480,8480,8470,1232
|
|
20230718,104900,389642320,8480,8480,8480,8480,0
|
|
20230718,104800,389642320,8480,8480,8480,8480,0
|
|
20230718,104700,389642320,8480,8480,8480,8480,29
|
|
20230718,104600,389396400,8480,8490,8490,8480,70
|
|
20230718,104500,388802510,8510,8510,8510,8510,1
|
|
20230718,104400,388794000,8500,8500,8500,8500,1
|
|
20230718,104300,388785500,8500,8520,8520,8490,115
|
|
20230718,104200,387806130,8490,8490,8490,8490,54
|
|
20230718,104100,387347670,8490,8490,8490,8490,131
|
|
20230718,104000,386235480,8490,8520,8520,8490,66
|
|
20230718,103900,385674370,8530,8500,8530,8500,78
|
|
20230718,103800,385011070,8500,8500,8500,8500,100
|
|
20230718,103700,384161070,8480,8480,8480,8480,23
|
|
20230718,103600,383966030,8480,8480,8480,8480,0
|
|
20230718,103500,383966030,8480,8480,8480,8480,52
|
|
20230718,103400,383525070,8480,8480,8480,8480,0
|
|
20230718,103300,383525070,8480,8490,8490,8480,294
|
|
20230718,103200,381029840,8490,8500,8500,8490,391
|
|
20230718,103100,377710240,8500,8500,8500,8500,1
|
|
20230718,103000,377701740,8500,8500,8500,8500,115
|
|
20230718,102900,376724240,8510,8510,8510,8510,2
|
|
20230718,102800,376707220,8500,8500,8500,8500,19
|
|
20230718,102700,376545720,8510,8510,8510,8510,257
|
|
20230718,102600,374358650,8510,8510,8510,8510,0
|
|
20230718,102500,374358650,8510,8510,8510,8510,0
|
|
20230718,102400,374358650,8510,8510,8510,8510,1
|
|
20230718,102300,374350140,8510,8510,8510,8510,12
|
|
20230718,102200,374248020,8510,8510,8510,8510,18
|
|
20230718,102100,374094840,8510,8510,8510,8510,320
|
|
20230718,102000,371371640,8510,8510,8510,8510,173
|
|
20230718,101900,369899410,8520,8520,8520,8520,80
|
|
20230718,101800,369217810,8530,8530,8530,8530,0
|
|
20230718,101700,369217810,8530,8530,8530,8530,0
|
|
20230718,101600,369217810,8530,8520,8530,8520,301
|
|
20230718,101500,366653130,8530,8530,8530,8530,100
|
|
20230718,101400,365800130,8530,8550,8550,8530,110
|
|
20230718,101300,364860830,8550,8550,8550,8550,11
|
|
20230718,101200,364766780,8510,8540,8540,8510,300
|
|
20230718,101100,362210580,8540,8520,8540,8520,1175
|
|
20230718,101000,352187630,8520,8500,8520,8500,126
|
|
20230718,100900,351115380,8500,8500,8500,8500,1
|
|
20230718,100800,351106880,8500,8500,8500,8500,245
|
|
20230718,100700,349024380,8500,8500,8500,8500,0
|
|
20230718,100600,349024380,8500,8500,8500,8500,120
|
|
20230718,100500,348004380,8500,8500,8500,8500,0
|
|
20230718,100400,348004380,8500,8520,8520,8500,3005
|
|
20230718,100300,322445860,8520,8520,8520,8520,0
|
|
20230718,100200,322445860,8520,8520,8520,8520,0
|
|
20230718,100100,322445860,8520,8530,8530,8520,510
|
|
20230718,100000,318095660,8520,8520,8520,8520,0
|
|
20230718,095900,318095660,8520,8520,8520,8520,215
|
|
20230718,095800,316263860,8520,8520,8520,8520,30
|
|
20230718,095700,316008260,8510,8510,8510,8510,0
|
|
20230718,095600,316008260,8510,8520,8520,8510,420
|
|
20230718,095500,312431060,8540,8540,8540,8540,0
|
|
20230718,095400,312431060,8540,8530,8540,8530,50
|
|
20230718,095300,312004080,8540,8540,8540,8540,0
|
|
20230718,095200,312004080,8540,8540,8540,8540,0
|
|
20230718,095100,312004080,8540,8540,8540,8540,59
|
|
20230718,095000,311500220,8540,8540,8540,8540,201
|
|
20230718,094900,309783680,8510,8540,8540,8510,1454
|
|
20230718,094800,297400850,8550,8550,8550,8550,10
|
|
20230718,094700,297315350,8550,8550,8550,8550,0
|
|
20230718,094600,297315350,8550,8560,8560,8550,162
|
|
20230718,094500,295930240,8560,8560,8560,8560,0
|
|
20230718,094400,295930240,8560,8560,8560,8560,0
|
|
20230718,094300,295930240,8560,8560,8560,8560,35
|
|
20230718,094200,295630640,8560,8560,8560,8560,0
|
|
20230718,094100,295630640,8560,8570,8570,8560,1435
|
|
20230718,094000,283337290,8570,8580,8580,8570,608
|
|
20230718,093900,278124260,8580,8580,8580,8580,10
|
|
20230718,093800,278038460,8580,8580,8580,8580,5
|
|
20230718,093700,277995560,8580,8580,8580,8580,7
|
|
20230718,093600,277935500,8590,8590,8590,8590,0
|
|
20230718,093500,277935500,8590,8580,8590,8580,32
|
|
20230718,093400,277660830,8580,8580,8580,8580,1418
|
|
20230718,093300,265494390,8580,8570,8580,8570,541
|
|
20230718,093200,260852820,8570,8570,8570,8570,71
|
|
20230718,093100,260244350,8560,8560,8560,8560,0
|
|
20230718,093000,260244350,8560,8570,8570,8560,303
|
|
20230718,092900,257649730,8570,8570,8570,8570,479
|
|
20230718,092800,253544700,8580,8580,8580,8580,1388
|
|
20230718,092700,241635660,8600,8600,8600,8580,1027
|
|
20230718,092600,232814070,8610,8630,8630,8610,627
|
|
20230718,092500,227408970,8640,8620,8640,8620,390
|
|
20230718,092400,224043600,8610,8590,8610,8590,78
|
|
20230718,092300,223372040,8580,8580,8580,8580,1
|
|
20230718,092200,223363460,8580,8580,8580,8580,0
|
|
20230718,092100,223363460,8580,8580,8580,8580,4
|
|
20230718,092000,223329140,8580,8620,8620,8580,871
|
|
20230718,091900,215840580,8620,8590,8620,8590,334
|
|
20230718,091800,212965810,8580,8580,8580,8580,84
|
|
20230718,091700,212245090,8580,8580,8580,8580,679
|
|
20230718,091600,206419270,8580,8590,8590,8580,216
|
|
20230718,091500,204565260,8590,8600,8600,8590,636
|
|
20230718,091400,199098600,8600,8630,8630,8600,941
|
|
20230718,091300,190988800,8640,8640,8640,8630,280
|
|
20230718,091200,188571310,8640,8690,8690,8640,1107
|
|
20230718,091100,178987640,8690,8660,8690,8660,279
|
|
20230718,091000,176570820,8660,8650,8660,8650,36
|
|
20230718,090900,176259160,8690,8670,8700,8660,837
|
|
20230718,090800,168998510,8700,8710,8710,8700,30
|
|
20230718,090700,168737410,8710,8740,8740,8700,2194
|
|
20230718,090600,149631450,8740,8760,8760,8710,861
|
|
20230718,090500,142113200,8760,8690,8760,8690,4562
|
|
20230718,090400,102300810,8700,8700,8700,8700,278
|
|
20230718,090300,99882210,8700,8700,8730,8700,2387
|
|
20230718,090200,79109960,8700,8590,8700,8590,2962
|
|
20230718,090100,53444950,8600,8630,8630,8600,3049
|
|
20230718,090000,27209920,8630,8610,8650,8600,3156
|