672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,200900,568378310,8440,8440,8440,8440,429
|
|
20230719,200800,568378310,8440,8440,8440,8440,0
|
|
20230719,200700,568378310,8440,8440,8440,8440,0
|
|
20230719,200600,568378310,8440,8440,8440,8440,0
|
|
20230719,200500,568378310,8440,8440,8440,8440,0
|
|
20230719,200400,568378310,8440,8440,8440,8440,0
|
|
20230719,200300,568378310,8440,8440,8440,8440,0
|
|
20230719,200200,568378310,8440,8440,8440,8440,0
|
|
20230719,200100,568378310,8440,8440,8440,8440,0
|
|
20230719,200000,568378310,8440,8440,8440,8440,0
|
|
20230719,195900,568378310,8440,8440,8440,8440,0
|
|
20230719,195800,568378310,8440,8440,8440,8440,0
|
|
20230719,195700,568378310,8440,8440,8440,8440,0
|
|
20230719,195600,568378310,8440,8440,8440,8440,0
|
|
20230719,195500,568378310,8440,8440,8440,8440,0
|
|
20230719,195400,568378310,8440,8440,8440,8440,0
|
|
20230719,195300,568378310,8440,8440,8440,8440,0
|
|
20230719,195200,568378310,8440,8440,8440,8440,0
|
|
20230719,195100,568378310,8440,8440,8440,8440,0
|
|
20230719,195000,568378310,8440,8440,8440,8440,0
|
|
20230719,194900,568378310,8440,8440,8440,8440,0
|
|
20230719,194800,568378310,8440,8440,8440,8440,0
|
|
20230719,194700,568378310,8440,8440,8440,8440,0
|
|
20230719,194600,568378310,8440,8440,8440,8440,0
|
|
20230719,194500,568378310,8440,8440,8440,8440,0
|
|
20230719,194400,568378310,8440,8440,8440,8440,0
|
|
20230719,194300,568378310,8440,8440,8440,8440,0
|
|
20230719,194200,568378310,8440,8440,8440,8440,0
|
|
20230719,194100,568378310,8440,8440,8440,8440,0
|
|
20230719,194000,568378310,8440,8440,8440,8440,0
|
|
20230719,193900,568378310,8440,8440,8440,8440,429
|
|
20230719,193800,568378310,8440,8440,8440,8440,0
|
|
20230719,193700,568378310,8440,8440,8440,8440,0
|
|
20230719,193600,568378310,8440,8440,8440,8440,0
|
|
20230719,193500,568378310,8440,8440,8440,8440,0
|
|
20230719,193400,568378310,8440,8440,8440,8440,0
|
|
20230719,193300,568378310,8440,8440,8440,8440,0
|
|
20230719,193200,568378310,8440,8440,8440,8440,0
|
|
20230719,193100,568378310,8440,8440,8440,8440,0
|
|
20230719,193000,568378310,8440,8440,8440,8440,0
|
|
20230719,192900,568378310,8440,8440,8440,8440,0
|
|
20230719,192800,568378310,8440,8440,8440,8440,0
|
|
20230719,192700,568378310,8440,8440,8440,8440,0
|
|
20230719,192600,568378310,8440,8440,8440,8440,0
|
|
20230719,192500,568378310,8440,8440,8440,8440,0
|
|
20230719,192400,568378310,8440,8440,8440,8440,0
|
|
20230719,192300,568378310,8440,8440,8440,8440,0
|
|
20230719,192200,568378310,8440,8440,8440,8440,0
|
|
20230719,192100,568378310,8440,8440,8440,8440,0
|
|
20230719,192000,568378310,8440,8440,8440,8440,0
|
|
20230719,191900,568378310,8440,8440,8440,8440,0
|
|
20230719,191800,568378310,8440,8440,8440,8440,0
|
|
20230719,191700,568378310,8440,8440,8440,8440,0
|
|
20230719,191600,568378310,8440,8440,8440,8440,0
|
|
20230719,191500,568378310,8440,8440,8440,8440,0
|
|
20230719,191400,568378310,8440,8440,8440,8440,0
|
|
20230719,191300,568378310,8440,8440,8440,8440,0
|
|
20230719,191200,568378310,8440,8440,8440,8440,0
|
|
20230719,191100,568378310,8440,8440,8440,8440,0
|
|
20230719,191000,568378310,8440,8440,8440,8440,0
|
|
20230719,190900,568378310,8440,8440,8440,8440,429
|
|
20230719,190800,568378310,8440,8440,8440,8440,0
|
|
20230719,190700,568378310,8440,8440,8440,8440,0
|
|
20230719,190600,568378310,8440,8440,8440,8440,0
|
|
20230719,190500,568378310,8440,8440,8440,8440,0
|
|
20230719,190400,568378310,8440,8440,8440,8440,0
|
|
20230719,190300,568378310,8440,8440,8440,8440,0
|
|
20230719,190200,568378310,8440,8440,8440,8440,0
|
|
20230719,190100,568378310,8440,8440,8440,8440,0
|
|
20230719,190000,568378310,8440,8440,8440,8440,0
|
|
20230719,185900,568378310,8440,8440,8440,8440,0
|
|
20230719,185800,568378310,8440,8440,8440,8440,0
|
|
20230719,185700,568378310,8440,8440,8440,8440,0
|
|
20230719,185600,568378310,8440,8440,8440,8440,0
|
|
20230719,185500,568378310,8440,8440,8440,8440,0
|
|
20230719,185400,568378310,8440,8440,8440,8440,0
|
|
20230719,185300,568378310,8440,8440,8440,8440,0
|
|
20230719,185200,568378310,8440,8440,8440,8440,0
|
|
20230719,185100,568378310,8440,8440,8440,8440,0
|
|
20230719,185000,568378310,8440,8440,8440,8440,0
|
|
20230719,184900,568378310,8440,8440,8440,8440,0
|
|
20230719,184800,568378310,8440,8440,8440,8440,0
|
|
20230719,184700,568378310,8440,8440,8440,8440,0
|
|
20230719,184600,568378310,8440,8440,8440,8440,0
|
|
20230719,184500,568378310,8440,8440,8440,8440,0
|
|
20230719,184400,568378310,8440,8440,8440,8440,0
|
|
20230719,184300,568378310,8440,8440,8440,8440,0
|
|
20230719,184200,568378310,8440,8440,8440,8440,0
|
|
20230719,184100,568378310,8440,8440,8440,8440,0
|
|
20230719,184000,568378310,8440,8440,8440,8440,0
|
|
20230719,183900,568378310,8440,8440,8440,8440,429
|
|
20230719,183800,568378310,8440,8440,8440,8440,0
|
|
20230719,183700,568378310,8440,8440,8440,8440,0
|
|
20230719,183600,568378310,8440,8440,8440,8440,0
|
|
20230719,183500,568378310,8440,8440,8440,8440,0
|
|
20230719,183400,568378310,8440,8440,8440,8440,0
|
|
20230719,183300,568378310,8440,8440,8440,8440,0
|
|
20230719,183200,568378310,8440,8440,8440,8440,0
|
|
20230719,183100,568378310,8440,8440,8440,8440,0
|
|
20230719,183000,568378310,8440,8440,8440,8440,0
|
|
20230719,182900,568378310,8440,8440,8440,8440,0
|
|
20230719,182800,568378310,8440,8440,8440,8440,0
|
|
20230719,182700,568378310,8440,8440,8440,8440,0
|
|
20230719,182600,568378310,8440,8440,8440,8440,0
|
|
20230719,182500,568378310,8440,8440,8440,8440,0
|
|
20230719,182400,568378310,8440,8440,8440,8440,0
|
|
20230719,182300,568378310,8440,8440,8440,8440,0
|
|
20230719,182200,568378310,8440,8440,8440,8440,0
|
|
20230719,182100,568378310,8440,8440,8440,8440,0
|
|
20230719,182000,568378310,8440,8440,8440,8440,0
|
|
20230719,181900,568378310,8440,8440,8440,8440,0
|
|
20230719,181800,568378310,8440,8440,8440,8440,0
|
|
20230719,181700,568378310,8440,8440,8440,8440,0
|
|
20230719,181600,568378310,8440,8440,8440,8440,0
|
|
20230719,181500,568378310,8440,8440,8440,8440,0
|
|
20230719,181400,568378310,8440,8440,8440,8440,0
|
|
20230719,181300,568378310,8440,8440,8440,8440,0
|
|
20230719,181200,568378310,8440,8440,8440,8440,0
|
|
20230719,181100,568378310,8440,8440,8440,8440,0
|
|
20230719,181000,568378310,8440,8440,8440,8440,0
|
|
20230719,180900,568378310,8440,8440,8440,8440,429
|
|
20230719,180800,568378310,8440,8440,8440,8440,0
|
|
20230719,180700,568378310,8440,8440,8440,8440,0
|
|
20230719,180600,568378310,8440,8440,8440,8440,0
|
|
20230719,180500,568378310,8440,8440,8440,8440,0
|
|
20230719,180400,568378310,8440,8440,8440,8440,0
|
|
20230719,180300,568378310,8440,8440,8440,8440,0
|
|
20230719,180200,568378310,8440,8440,8440,8440,0
|
|
20230719,180100,568378310,8440,8440,8440,8440,0
|
|
20230719,180000,568378310,8440,8440,8440,8440,0
|
|
20230719,175900,568378310,8440,8440,8440,8440,0
|
|
20230719,175800,568378310,8440,8440,8440,8440,0
|
|
20230719,175700,568378310,8440,8440,8440,8440,0
|
|
20230719,175600,568378310,8440,8440,8440,8440,0
|
|
20230719,175500,568378310,8440,8440,8440,8440,0
|
|
20230719,175400,568378310,8440,8440,8440,8440,0
|
|
20230719,175300,568378310,8440,8440,8440,8440,0
|
|
20230719,175200,568378310,8440,8440,8440,8440,0
|
|
20230719,175100,568378310,8440,8440,8440,8440,0
|
|
20230719,175000,568378310,8440,8440,8440,8440,0
|
|
20230719,174900,568378310,8440,8440,8440,8440,0
|
|
20230719,174800,568378310,8440,8440,8440,8440,0
|
|
20230719,174700,568378310,8440,8440,8440,8440,0
|
|
20230719,174600,568378310,8440,8440,8440,8440,0
|
|
20230719,174500,568378310,8440,8440,8440,8440,0
|
|
20230719,174400,568378310,8440,8440,8440,8440,0
|
|
20230719,174300,568378310,8440,8440,8440,8440,0
|
|
20230719,174200,568378310,8440,8440,8440,8440,0
|
|
20230719,174100,568378310,8440,8440,8440,8440,0
|
|
20230719,174000,568378310,8440,8440,8440,8440,0
|
|
20230719,173900,568378310,8440,8440,8440,8440,429
|
|
20230719,173800,568378310,8440,8440,8440,8440,0
|
|
20230719,173700,568378310,8440,8440,8440,8440,0
|
|
20230719,173600,568378310,8440,8440,8440,8440,0
|
|
20230719,173500,568378310,8440,8440,8440,8440,0
|
|
20230719,173400,568378310,8440,8440,8440,8440,0
|
|
20230719,173300,568378310,8440,8440,8440,8440,0
|
|
20230719,173200,568378310,8440,8440,8440,8440,0
|
|
20230719,173100,568378310,8440,8440,8440,8440,0
|
|
20230719,173000,568378310,8440,8440,8440,8440,0
|
|
20230719,172900,568378310,8440,8440,8440,8440,0
|
|
20230719,172800,568378310,8440,8440,8440,8440,0
|
|
20230719,172700,568378310,8440,8440,8440,8440,0
|
|
20230719,172600,568378310,8440,8440,8440,8440,0
|
|
20230719,172500,568378310,8440,8440,8440,8440,0
|
|
20230719,172400,568378310,8440,8440,8440,8440,0
|
|
20230719,172300,568378310,8440,8440,8440,8440,0
|
|
20230719,172200,568378310,8440,8440,8440,8440,0
|
|
20230719,172100,568378310,8440,8440,8440,8440,0
|
|
20230719,172000,568378310,8440,8440,8440,8440,0
|
|
20230719,171900,568378310,8440,8440,8440,8440,0
|
|
20230719,171800,568378310,8440,8440,8440,8440,0
|
|
20230719,171700,568378310,8440,8440,8440,8440,0
|
|
20230719,171600,568378310,8440,8440,8440,8440,0
|
|
20230719,171500,568378310,8440,8440,8440,8440,0
|
|
20230719,171400,568378310,8440,8440,8440,8440,0
|
|
20230719,171300,568378310,8440,8440,8440,8440,0
|
|
20230719,171200,568378310,8440,8440,8440,8440,0
|
|
20230719,171100,568378310,8440,8440,8440,8440,0
|
|
20230719,171000,568378310,8440,8440,8440,8440,0
|
|
20230719,170900,568378310,8440,8440,8440,8440,429
|
|
20230719,170800,568378310,8440,8440,8440,8440,0
|
|
20230719,170700,568378310,8440,8440,8440,8440,0
|
|
20230719,170600,568378310,8440,8440,8440,8440,0
|
|
20230719,170500,568378310,8440,8440,8440,8440,0
|
|
20230719,170400,568378310,8440,8440,8440,8440,0
|
|
20230719,170300,568378310,8440,8440,8440,8440,0
|
|
20230719,170200,568378310,8440,8440,8440,8440,0
|
|
20230719,170100,568378310,8440,8440,8440,8440,0
|
|
20230719,170000,568378310,8440,8440,8440,8440,0
|
|
20230719,165900,568378310,8440,8440,8440,8440,0
|
|
20230719,165800,568378310,8440,8440,8440,8440,0
|
|
20230719,165700,568378310,8440,8440,8440,8440,0
|
|
20230719,165600,568378310,8440,8440,8440,8440,0
|
|
20230719,165500,568378310,8440,8440,8440,8440,0
|
|
20230719,165400,568378310,8440,8440,8440,8440,0
|
|
20230719,165300,568378310,8440,8440,8440,8440,0
|
|
20230719,165200,568378310,8440,8440,8440,8440,0
|
|
20230719,165100,568378310,8440,8440,8440,8440,0
|
|
20230719,165000,568378310,8440,8440,8440,8440,0
|
|
20230719,164900,568378310,8440,8440,8440,8440,0
|
|
20230719,164800,568378310,8440,8440,8440,8440,0
|
|
20230719,164700,568378310,8440,8440,8440,8440,0
|
|
20230719,164600,568378310,8440,8440,8440,8440,0
|
|
20230719,164500,568378310,8440,8440,8440,8440,0
|
|
20230719,164400,568378310,8440,8440,8440,8440,0
|
|
20230719,164300,568378310,8440,8440,8440,8440,0
|
|
20230719,164200,568378310,8440,8440,8440,8440,0
|
|
20230719,164100,568378310,8440,8440,8440,8440,0
|
|
20230719,164000,568378310,8440,8440,8440,8440,0
|
|
20230719,163900,568378310,8440,8440,8440,8440,429
|
|
20230719,163800,568378310,8440,8440,8440,8440,0
|
|
20230719,163700,568378310,8440,8440,8440,8440,0
|
|
20230719,163600,568378310,8440,8440,8440,8440,0
|
|
20230719,163500,568378310,8440,8440,8440,8440,0
|
|
20230719,163400,568378310,8440,8440,8440,8440,0
|
|
20230719,163300,568378310,8440,8440,8440,8440,0
|
|
20230719,163200,568378310,8440,8440,8440,8440,0
|
|
20230719,163100,568378310,8440,8440,8440,8440,0
|
|
20230719,163000,568378310,8440,8440,8440,8440,0
|
|
20230719,162900,568378310,8440,8440,8440,8440,0
|
|
20230719,162800,568378310,8440,8440,8440,8440,0
|
|
20230719,162700,568378310,8440,8440,8440,8440,0
|
|
20230719,162600,568378310,8440,8440,8440,8440,0
|
|
20230719,162500,568378310,8440,8440,8440,8440,0
|
|
20230719,162400,568378310,8440,8440,8440,8440,0
|
|
20230719,162300,568378310,8440,8440,8440,8440,0
|
|
20230719,162200,568378310,8440,8440,8440,8440,0
|
|
20230719,162100,568378310,8440,8440,8440,8440,0
|
|
20230719,162000,568378310,8440,8440,8440,8440,0
|
|
20230719,161900,568378310,8440,8440,8440,8440,0
|
|
20230719,161800,568378310,8440,8440,8440,8440,0
|
|
20230719,161700,568378310,8440,8440,8440,8440,0
|
|
20230719,161600,568378310,8440,8440,8440,8440,0
|
|
20230719,161500,568378310,8440,8440,8440,8440,0
|
|
20230719,161400,568378310,8440,8440,8440,8440,0
|
|
20230719,161300,568378310,8440,8440,8440,8440,0
|
|
20230719,161200,568378310,8440,8440,8440,8440,0
|
|
20230719,161100,568378310,8440,8440,8440,8440,0
|
|
20230719,161000,568378310,8440,8440,8440,8440,0
|
|
20230719,160900,568378310,8440,8440,8440,8440,429
|
|
20230719,160800,568378310,8440,8440,8440,8440,0
|
|
20230719,160700,568378310,8440,8440,8440,8440,0
|
|
20230719,160600,568378310,8440,8440,8440,8440,0
|
|
20230719,160500,568378310,8440,8440,8440,8440,0
|
|
20230719,160400,568378310,8440,8440,8440,8440,0
|
|
20230719,160300,568378310,8440,8440,8440,8440,0
|
|
20230719,160200,568378310,8440,8440,8440,8440,0
|
|
20230719,160100,568378310,8440,8440,8440,8440,0
|
|
20230719,160000,568378310,8440,8440,8440,8440,0
|
|
20230719,155900,568378310,8440,8440,8440,8440,0
|
|
20230719,155800,568378310,8440,8440,8440,8440,0
|
|
20230719,155700,568378310,8440,8440,8440,8440,0
|
|
20230719,155600,568378310,8440,8440,8440,8440,0
|
|
20230719,155500,568378310,8440,8440,8440,8440,0
|
|
20230719,155400,568378310,8440,8440,8440,8440,0
|
|
20230719,155300,568378310,8440,8440,8440,8440,0
|
|
20230719,155200,568378310,8440,8440,8440,8440,0
|
|
20230719,155100,568378310,8440,8440,8440,8440,0
|
|
20230719,155000,568378310,8440,8440,8440,8440,0
|
|
20230719,154900,568378310,8440,8440,8440,8440,0
|
|
20230719,154800,568378310,8440,8440,8440,8440,0
|
|
20230719,154700,568378310,8440,8440,8440,8440,0
|
|
20230719,154600,568378310,8440,8440,8440,8440,0
|
|
20230719,154500,568378310,8440,8440,8440,8440,0
|
|
20230719,154400,568378310,8440,8440,8440,8440,0
|
|
20230719,154300,568378310,8440,8440,8440,8440,0
|
|
20230719,154200,568378310,8440,8440,8440,8440,0
|
|
20230719,154100,568378310,8440,8440,8440,8440,0
|
|
20230719,154000,568378310,8440,8440,8440,8440,0
|
|
20230719,153900,568378310,8440,8440,8440,8440,429
|
|
20230719,153800,568378310,8440,8440,8440,8440,0
|
|
20230719,153700,568378310,8440,8440,8440,8440,0
|
|
20230719,153600,568378310,8440,8440,8440,8440,0
|
|
20230719,153500,568378310,8440,8440,8440,8440,0
|
|
20230719,153400,568378310,8440,8440,8440,8440,0
|
|
20230719,153300,568378310,8440,8440,8440,8440,0
|
|
20230719,153200,568378310,8440,8440,8440,8440,0
|
|
20230719,153100,568378310,8440,8440,8440,8440,0
|
|
20230719,153000,568378310,8440,8440,8440,8440,429
|
|
20230719,152900,564757550,8430,8430,8430,8430,0
|
|
20230719,152800,564757550,8430,8430,8430,8430,0
|
|
20230719,152700,564757550,8430,8430,8430,8430,0
|
|
20230719,152600,564757550,8430,8430,8430,8430,0
|
|
20230719,152500,564757550,8430,8430,8430,8430,0
|
|
20230719,152400,564757550,8430,8430,8430,8430,0
|
|
20230719,152300,564757550,8430,8430,8430,8430,0
|
|
20230719,152200,564757550,8430,8430,8430,8430,0
|
|
20230719,152100,564757550,8430,8430,8430,8430,0
|
|
20230719,152000,564757550,8430,8430,8430,8430,0
|
|
20230719,151900,564757550,8430,8370,8430,8370,350
|
|
20230719,151800,561817110,8350,8350,8350,8350,2
|
|
20230719,151700,561800410,8390,8360,8390,8350,875
|
|
20230719,151600,554473170,8350,8350,8350,8350,0
|
|
20230719,151500,554473170,8350,8350,8350,8350,51
|
|
20230719,151400,554047320,8340,8340,8340,8340,0
|
|
20230719,151300,554047320,8340,8340,8340,8340,1
|
|
20230719,151200,554038980,8340,8340,8340,8340,0
|
|
20230719,151100,554038980,8340,8340,8340,8340,2
|
|
20230719,151000,554022300,8340,8340,8340,8340,1
|
|
20230719,150900,554013960,8350,8350,8350,8350,30
|
|
20230719,150800,553763460,8340,8340,8340,8340,1
|
|
20230719,150700,553755120,8340,8340,8340,8340,0
|
|
20230719,150600,553755120,8340,8340,8340,8340,2
|
|
20230719,150500,553738440,8340,8340,8340,8340,0
|
|
20230719,150400,553738440,8340,8340,8340,8340,1
|
|
20230719,150300,553730100,8340,8340,8340,8340,0
|
|
20230719,150200,553730100,8340,8340,8340,8340,1
|
|
20230719,150100,553721760,8340,8340,8340,8340,0
|
|
20230719,150000,553721760,8340,8340,8340,8340,2
|
|
20230719,145900,553705080,8350,8350,8350,8350,15
|
|
20230719,145800,553579830,8350,8340,8350,8340,242
|
|
20230719,145700,551559140,8340,8340,8340,8340,0
|
|
20230719,145600,551559140,8340,8340,8340,8340,1
|
|
20230719,145500,551550800,8350,8350,8350,8350,60
|
|
20230719,145400,551049800,8340,8340,8340,8340,2
|
|
20230719,145300,551033120,8350,8350,8350,8350,2
|
|
20230719,145200,551016420,8340,8330,8340,8330,276
|
|
20230719,145100,548717330,8340,8340,8340,8340,5
|
|
20230719,145000,548675630,8330,8330,8330,8330,1
|
|
20230719,144900,548667300,8330,8330,8330,8330,0
|
|
20230719,144800,548667300,8330,8330,8330,8330,2
|
|
20230719,144700,548650640,8330,8330,8330,8330,0
|
|
20230719,144600,548650640,8330,8330,8330,8330,1
|
|
20230719,144500,548642310,8330,8330,8330,8330,0
|
|
20230719,144400,548642310,8330,8330,8330,8330,0
|
|
20230719,144300,548642310,8330,8330,8330,8330,0
|
|
20230719,144200,548642310,8330,8330,8330,8330,4
|
|
20230719,144100,548608990,8320,8320,8320,8320,0
|
|
20230719,144000,548608990,8320,8330,8330,8320,501
|
|
20230719,143900,544438370,8330,8330,8330,8330,0
|
|
20230719,143800,544438370,8330,8330,8330,8330,1
|
|
20230719,143700,544430040,8340,8340,8340,8340,0
|
|
20230719,143600,544430040,8340,8340,8340,8340,0
|
|
20230719,143500,544430040,8340,8340,8340,8340,1
|
|
20230719,143400,544421700,8330,8330,8330,8330,1
|
|
20230719,143300,544413370,8330,8330,8330,8330,10
|
|
20230719,143200,544330070,8330,8330,8330,8330,1
|
|
20230719,143100,544321740,8330,8330,8330,8330,0
|
|
20230719,143000,544321740,8330,8330,8330,8330,2
|
|
20230719,142900,544305080,8330,8330,8330,8330,0
|
|
20230719,142800,544305080,8330,8330,8330,8330,13
|
|
20230719,142700,544196790,8330,8330,8330,8330,100
|
|
20230719,142600,543363790,8330,8330,8330,8330,0
|
|
20230719,142500,543363790,8330,8330,8330,8330,0
|
|
20230719,142400,543363790,8330,8330,8330,8330,14
|
|
20230719,142300,543247170,8330,8330,8330,8330,200
|
|
20230719,142200,541581170,8330,8320,8330,8320,5
|
|
20230719,142100,541539530,8320,8320,8320,8320,10
|
|
20230719,142000,541456330,8320,8320,8320,8320,0
|
|
20230719,141900,541456330,8320,8320,8320,8320,0
|
|
20230719,141800,541456330,8320,8320,8320,8320,0
|
|
20230719,141700,541456330,8320,8320,8320,8320,189
|
|
20230719,141600,539883850,8320,8320,8320,8320,3
|
|
20230719,141500,539858890,8360,8340,8360,8340,1445
|
|
20230719,141400,527807570,8330,8330,8330,8330,1
|
|
20230719,141300,527799240,8340,8340,8340,8340,0
|
|
20230719,141200,527799240,8340,8330,8340,8330,3
|
|
20230719,141100,527774240,8340,8340,8340,8340,10
|
|
20230719,141000,527690840,8360,8360,8360,8360,0
|
|
20230719,140900,527690840,8360,8360,8360,8360,0
|
|
20230719,140800,527690840,8360,8360,8360,8360,0
|
|
20230719,140700,527690840,8360,8360,8360,8360,0
|
|
20230719,140600,527690840,8360,8340,8360,8340,50
|
|
20230719,140500,527272900,8360,8360,8360,8360,0
|
|
20230719,140400,527272900,8360,8360,8360,8360,0
|
|
20230719,140300,527272900,8360,8340,8360,8340,300
|
|
20230719,140200,524765420,8350,8350,8350,8350,0
|
|
20230719,140100,524765420,8350,8350,8350,8350,1
|
|
20230719,140000,524757070,8300,8340,8340,8300,1490
|
|
20230719,135900,512373870,8360,8340,8360,8340,221
|
|
20230719,135800,510530710,8360,8360,8360,8360,0
|
|
20230719,135700,510530710,8360,8360,8360,8360,0
|
|
20230719,135600,510530710,8360,8360,8360,8360,0
|
|
20230719,135500,510530710,8360,8360,8360,8360,0
|
|
20230719,135400,510530710,8360,8360,8360,8360,0
|
|
20230719,135300,510530710,8360,8360,8360,8360,1
|
|
20230719,135200,510522350,8340,8360,8360,8340,25
|
|
20230719,135100,510313830,8340,8340,8340,8340,433
|
|
20230719,135000,506702610,8340,8340,8340,8340,120
|
|
20230719,134900,505701810,8340,8340,8340,8340,0
|
|
20230719,134800,505701810,8340,8340,8340,8340,0
|
|
20230719,134700,505701810,8340,8340,8340,8340,0
|
|
20230719,134600,505701810,8340,8340,8340,8340,0
|
|
20230719,134500,505701810,8340,8340,8340,8340,30
|
|
20230719,134400,505451610,8340,8340,8340,8340,6
|
|
20230719,134300,505401570,8340,8340,8340,8340,0
|
|
20230719,134200,505401570,8340,8340,8340,8340,0
|
|
20230719,134100,505401570,8340,8340,8340,8340,0
|
|
20230719,134000,505401570,8340,8340,8340,8340,1
|
|
20230719,133900,505393230,8310,8310,8310,8310,0
|
|
20230719,133800,505393230,8310,8320,8320,8310,580
|
|
20230719,133700,500573360,8310,8320,8320,8310,580
|
|
20230719,133600,495750740,8340,8330,8340,8330,12
|
|
20230719,133500,495650760,8330,8340,8340,8330,160
|
|
20230719,133400,494317860,8340,8350,8350,8340,1988
|
|
20230719,133300,477720800,8370,8370,8370,8370,0
|
|
20230719,133200,477720800,8370,8370,8370,8370,0
|
|
20230719,133100,477720800,8370,8370,8370,8370,0
|
|
20230719,133000,477720800,8370,8370,8370,8360,762
|
|
20230719,132900,471350460,8370,8370,8370,8370,0
|
|
20230719,132800,471350460,8370,8370,8370,8370,0
|
|
20230719,132700,471350460,8370,8360,8370,8360,14
|
|
20230719,132600,471233410,8360,8360,8360,8360,13
|
|
20230719,132500,471124730,8370,8360,8370,8360,14
|
|
20230719,132400,471007680,8360,8360,8360,8360,973
|
|
20230719,132300,462873400,8370,8370,8370,8370,20
|
|
20230719,132200,462706000,8370,8370,8370,8370,0
|
|
20230719,132100,462706000,8370,8370,8370,8370,0
|
|
20230719,132000,462706000,8370,8370,8370,8370,129
|
|
20230719,131900,461626270,8370,8370,8370,8370,10
|
|
20230719,131800,461542570,8370,8370,8370,8370,0
|
|
20230719,131700,461542570,8370,8370,8370,8370,0
|
|
20230719,131600,461542570,8370,8370,8370,8370,0
|
|
20230719,131500,461542570,8370,8370,8370,8370,0
|
|
20230719,131400,461542570,8370,8370,8370,8370,2
|
|
20230719,131300,461525830,8370,8370,8370,8370,0
|
|
20230719,131200,461525830,8370,8370,8370,8370,0
|
|
20230719,131100,461525830,8370,8370,8370,8370,100
|
|
20230719,131000,460688830,8370,8370,8370,8370,0
|
|
20230719,130900,460688830,8370,8370,8370,8370,1
|
|
20230719,130800,460680460,8370,8370,8370,8370,0
|
|
20230719,130700,460680460,8370,8370,8370,8370,0
|
|
20230719,130600,460680460,8370,8370,8370,8370,0
|
|
20230719,130500,460680460,8370,8370,8370,8370,29
|
|
20230719,130400,460437730,8370,8370,8370,8370,580
|
|
20230719,130300,455583130,8380,8380,8380,8380,0
|
|
20230719,130200,455583130,8380,8380,8380,8380,0
|
|
20230719,130100,455583130,8380,8380,8380,8380,0
|
|
20230719,130000,455583130,8380,8380,8380,8380,0
|
|
20230719,125900,455583130,8380,8380,8380,8380,0
|
|
20230719,125800,455583130,8380,8380,8380,8380,0
|
|
20230719,125700,455583130,8380,8380,8380,8380,0
|
|
20230719,125600,455583130,8380,8380,8380,8380,0
|
|
20230719,125500,455583130,8380,8370,8380,8370,2
|
|
20230719,125400,455566380,8380,8380,8390,8380,522
|
|
20230719,125300,451192010,8390,8390,8390,8390,0
|
|
20230719,125200,451192010,8390,8390,8390,8390,0
|
|
20230719,125100,451192010,8390,8390,8390,8390,30
|
|
20230719,125000,450940310,8390,8390,8390,8390,2
|
|
20230719,124900,450923530,8390,8390,8390,8390,0
|
|
20230719,124800,450923530,8390,8390,8390,8390,0
|
|
20230719,124700,450923530,8390,8390,8390,8390,1
|
|
20230719,124600,450915140,8380,8380,8380,8380,15
|
|
20230719,124500,450789440,8390,8390,8390,8390,0
|
|
20230719,124400,450789440,8390,8390,8390,8390,0
|
|
20230719,124300,450789440,8390,8390,8390,8390,59
|
|
20230719,124200,450294430,8390,8390,8390,8390,0
|
|
20230719,124100,450294430,8390,8390,8390,8390,0
|
|
20230719,124000,450294430,8390,8380,8390,8380,16
|
|
20230719,123900,450160340,8390,8390,8390,8390,0
|
|
20230719,123800,450160340,8390,8390,8390,8390,0
|
|
20230719,123700,450160340,8390,8390,8390,8390,0
|
|
20230719,123600,450160340,8390,8390,8390,8390,0
|
|
20230719,123500,450160340,8390,8390,8390,8390,0
|
|
20230719,123400,450160340,8390,8390,8390,8390,1
|
|
20230719,123300,450151950,8390,8390,8390,8390,0
|
|
20230719,123200,450151950,8390,8390,8390,8390,0
|
|
20230719,123100,450151950,8390,8390,8390,8390,0
|
|
20230719,123000,450151950,8390,8380,8390,8380,34
|
|
20230719,122900,449867020,8390,8390,8390,8390,0
|
|
20230719,122800,449867020,8390,8390,8390,8390,0
|
|
20230719,122700,449867020,8390,8390,8390,8390,0
|
|
20230719,122600,449867020,8390,8390,8390,8390,0
|
|
20230719,122500,449867020,8390,8390,8390,8390,1
|
|
20230719,122400,449858630,8380,8380,8380,8380,14
|
|
20230719,122300,449741310,8390,8390,8390,8390,1
|
|
20230719,122200,449732920,8380,8380,8380,8380,205
|
|
20230719,122100,448015020,8380,8380,8380,8380,678
|
|
20230719,122000,442333380,8380,8380,8380,8380,547
|
|
20230719,121900,437749520,8380,8380,8380,8380,1
|
|
20230719,121800,437741140,8380,8380,8380,8380,0
|
|
20230719,121700,437741140,8380,8380,8380,8380,86
|
|
20230719,121600,437020460,8380,8380,8380,8380,0
|
|
20230719,121500,437020460,8380,8380,8380,8380,0
|
|
20230719,121400,437020460,8380,8380,8380,8380,100
|
|
20230719,121300,436182460,8380,8380,8380,8380,1
|
|
20230719,121200,436174080,8380,8380,8380,8380,1
|
|
20230719,121100,436165700,8370,8370,8370,8370,180
|
|
20230719,121000,434659100,8380,8380,8380,8380,0
|
|
20230719,120900,434659100,8380,8380,8380,8380,0
|
|
20230719,120800,434659100,8380,8380,8380,8380,0
|
|
20230719,120700,434659100,8380,8380,8380,8380,1
|
|
20230719,120600,434650720,8370,8370,8370,8370,0
|
|
20230719,120500,434650720,8370,8370,8370,8370,3
|
|
20230719,120400,434625610,8380,8380,8380,8380,1
|
|
20230719,120300,434617230,8370,8370,8370,8370,0
|
|
20230719,120200,434617230,8370,8370,8370,8370,18
|
|
20230719,120100,434466570,8380,8380,8380,8380,0
|
|
20230719,120000,434466570,8380,8380,8380,8380,1
|
|
20230719,115900,434458190,8360,8380,8380,8360,301
|
|
20230719,115800,431940810,8370,8370,8370,8370,300
|
|
20230719,115700,429429810,8380,8380,8380,8380,2
|
|
20230719,115600,429413050,8370,8370,8370,8370,18
|
|
20230719,115500,429262390,8380,8380,8380,8380,72
|
|
20230719,115400,428659030,8380,8380,8380,8380,0
|
|
20230719,115300,428659030,8380,8380,8380,8380,10
|
|
20230719,115200,428575230,8370,8380,8380,8370,39
|
|
20230719,115100,428248600,8380,8370,8380,8370,20
|
|
20230719,115000,428081190,8380,8380,8380,8370,124
|
|
20230719,114900,427043270,8380,8380,8380,8380,0
|
|
20230719,114800,427043270,8380,8380,8380,8380,0
|
|
20230719,114700,427043270,8380,8380,8380,8380,1
|
|
20230719,114600,427034890,8370,8370,8370,8370,0
|
|
20230719,114500,427034890,8370,8370,8370,8370,9
|
|
20230719,114400,426959560,8370,8370,8370,8370,50
|
|
20230719,114300,426541060,8380,8380,8380,8380,0
|
|
20230719,114200,426541060,8380,8380,8380,8380,2
|
|
20230719,114100,426524300,8380,8380,8380,8380,0
|
|
20230719,114000,426524300,8380,8380,8380,8380,1
|
|
20230719,113900,426515920,8380,8380,8380,8380,20
|
|
20230719,113800,426348320,8380,8380,8380,8380,2
|
|
20230719,113700,426331560,8380,8380,8380,8380,0
|
|
20230719,113600,426331560,8380,8380,8380,8380,1242
|
|
20230719,113500,415923600,8390,8390,8390,8390,0
|
|
20230719,113400,415923600,8390,8390,8390,8390,0
|
|
20230719,113300,415923600,8390,8390,8390,8390,0
|
|
20230719,113200,415923600,8390,8390,8390,8390,40
|
|
20230719,113100,415588000,8390,8390,8390,8390,0
|
|
20230719,113000,415588000,8390,8390,8390,8390,100
|
|
20230719,112900,414749000,8390,8390,8390,8390,5
|
|
20230719,112800,414707050,8390,8390,8390,8390,0
|
|
20230719,112700,414707050,8390,8390,8390,8390,0
|
|
20230719,112600,414707050,8390,8390,8390,8390,1
|
|
20230719,112500,414698660,8400,8400,8400,8400,0
|
|
20230719,112400,414698660,8400,8400,8400,8400,0
|
|
20230719,112300,414698660,8400,8390,8400,8390,2717
|
|
20230719,112200,391903020,8390,8390,8390,8390,1001
|
|
20230719,112100,383504630,8390,8390,8390,8390,10
|
|
20230719,112000,383420730,8390,8390,8390,8390,0
|
|
20230719,111900,383420730,8390,8380,8390,8380,521
|
|
20230719,111800,379049740,8390,8380,8390,8380,21
|
|
20230719,111700,378873750,8390,8380,8390,8380,1000
|
|
20230719,111600,370486010,8380,8380,8380,8380,1
|
|
20230719,111500,370477630,8380,8380,8380,8380,0
|
|
20230719,111400,370477630,8380,8380,8380,8380,1
|
|
20230719,111300,370469250,8380,8370,8380,8370,22
|
|
20230719,111200,370285100,8360,8360,8360,8360,0
|
|
20230719,111100,370285100,8360,8360,8360,8360,0
|
|
20230719,111000,370285100,8360,8360,8360,8360,230
|
|
20230719,110900,368362300,8360,8380,8380,8360,12
|
|
20230719,110800,368261960,8360,8360,8360,8360,0
|
|
20230719,110700,368261960,8360,8360,8360,8360,1000
|
|
20230719,110600,359901960,8390,8390,8390,8370,1253
|
|
20230719,110500,349414110,8370,8380,8380,8370,220
|
|
20230719,110400,347572510,8390,8390,8390,8380,22
|
|
20230719,110300,347388130,8380,8380,8380,8380,260
|
|
20230719,110200,345209330,8390,8390,8390,8390,1
|
|
20230719,110100,345200940,8390,8390,8390,8380,2855
|
|
20230719,110000,321276020,8380,8380,8380,8380,100
|
|
20230719,105900,320438020,8400,8400,8400,8400,0
|
|
20230719,105800,320438020,8400,8400,8400,8400,0
|
|
20230719,105700,320438020,8400,8400,8400,8400,0
|
|
20230719,105600,320438020,8400,8400,8400,8400,0
|
|
20230719,105500,320438020,8400,8390,8400,8390,12
|
|
20230719,105400,320337330,8400,8400,8400,8400,0
|
|
20230719,105300,320337330,8400,8400,8400,8400,1
|
|
20230719,105200,320328930,8400,8400,8400,8400,0
|
|
20230719,105100,320328930,8400,8400,8400,8400,0
|
|
20230719,105000,320328930,8400,8400,8400,8400,0
|
|
20230719,104900,320328930,8400,8390,8400,8390,1501
|
|
20230719,104800,307735530,8400,8400,8400,8400,0
|
|
20230719,104700,307735530,8400,8400,8400,8400,0
|
|
20230719,104600,307735530,8400,8400,8400,8400,5
|
|
20230719,104500,307693530,8400,8400,8400,8400,605
|
|
20230719,104400,302611530,8410,8410,8410,8410,0
|
|
20230719,104300,302611530,8410,8410,8410,8410,0
|
|
20230719,104200,302611530,8410,8410,8410,8410,0
|
|
20230719,104100,302611530,8410,8410,8410,8410,1
|
|
20230719,104000,302603120,8410,8410,8410,8410,0
|
|
20230719,103900,302603120,8410,8410,8410,8410,0
|
|
20230719,103800,302603120,8410,8410,8410,8410,0
|
|
20230719,103700,302603120,8410,8410,8410,8410,0
|
|
20230719,103600,302603120,8410,8410,8410,8410,0
|
|
20230719,103500,302603120,8410,8410,8410,8410,50
|
|
20230719,103400,302182620,8410,8410,8410,8410,1
|
|
20230719,103300,302174210,8410,8410,8410,8410,0
|
|
20230719,103200,302174210,8410,8410,8410,8410,200
|
|
20230719,103100,300492210,8410,8410,8410,8410,0
|
|
20230719,103000,300492210,8410,8410,8410,8410,40
|
|
20230719,102900,300155810,8410,8410,8410,8410,0
|
|
20230719,102800,300155810,8410,8410,8410,8410,69
|
|
20230719,102700,299575520,8410,8410,8410,8410,0
|
|
20230719,102600,299575520,8410,8410,8410,8410,0
|
|
20230719,102500,299575520,8410,8410,8410,8410,0
|
|
20230719,102400,299575520,8410,8410,8410,8410,0
|
|
20230719,102300,299575520,8410,8410,8410,8410,4
|
|
20230719,102200,299541880,8410,8400,8410,8390,7001
|
|
20230719,102100,240800460,8410,8400,8410,8400,376
|
|
20230719,102000,237642050,8410,8410,8410,8410,0
|
|
20230719,101900,237642050,8410,8410,8410,8410,20
|
|
20230719,101800,237473850,8410,8410,8410,8410,10
|
|
20230719,101700,237389750,8430,8430,8430,8430,0
|
|
20230719,101600,237389750,8430,8430,8430,8430,0
|
|
20230719,101500,237389750,8430,8430,8430,8430,0
|
|
20230719,101400,237389750,8430,8430,8430,8430,0
|
|
20230719,101300,237389750,8430,8430,8430,8430,0
|
|
20230719,101200,237389750,8430,8430,8430,8430,0
|
|
20230719,101100,237389750,8430,8430,8430,8430,0
|
|
20230719,101000,237389750,8430,8430,8430,8430,20
|
|
20230719,100900,237221150,8430,8430,8430,8430,1
|
|
20230719,100800,237212720,8400,8400,8400,8400,1573
|
|
20230719,100700,223999520,8430,8430,8430,8430,0
|
|
20230719,100600,223999520,8430,8430,8430,8430,0
|
|
20230719,100500,223999520,8430,8430,8430,8430,0
|
|
20230719,100400,223999520,8430,8430,8430,8430,0
|
|
20230719,100300,223999520,8430,8430,8430,8430,50
|
|
20230719,100200,223578020,8430,8430,8430,8430,1
|
|
20230719,100100,223569590,8390,8390,8390,8390,250
|
|
20230719,100000,221472090,8430,8430,8430,8430,3
|
|
20230719,095900,221446800,8430,8430,8430,8430,1
|
|
20230719,095800,221438370,8420,8390,8420,8390,8255
|
|
20230719,095700,152173230,8390,8390,8390,8380,2451
|
|
20230719,095600,131620370,8400,8400,8400,8400,0
|
|
20230719,095500,131620370,8400,8400,8400,8400,0
|
|
20230719,095400,131620370,8400,8400,8400,8400,50
|
|
20230719,095300,131200370,8400,8400,8400,8400,0
|
|
20230719,095200,131200370,8400,8400,8400,8400,200
|
|
20230719,095100,129520370,8400,8400,8400,8400,0
|
|
20230719,095000,129520370,8400,8400,8400,8400,2
|
|
20230719,094900,129503570,8400,8400,8400,8400,1128
|
|
20230719,094800,120028370,8420,8410,8420,8410,345
|
|
20230719,094700,117126910,8410,8410,8410,8410,42
|
|
20230719,094600,116773690,8420,8440,8440,8420,71
|
|
20230719,094500,116175850,8440,8440,8440,8440,0
|
|
20230719,094400,116175850,8440,8440,8440,8440,100
|
|
20230719,094300,115331850,8440,8440,8440,8440,0
|
|
20230719,094200,115331850,8440,8440,8440,8440,133
|
|
20230719,094100,114209330,8440,8430,8440,8430,461
|
|
20230719,094000,110323090,8430,8430,8430,8430,0
|
|
20230719,093900,110323090,8430,8430,8430,8430,0
|
|
20230719,093800,110323090,8430,8430,8430,8430,0
|
|
20230719,093700,110323090,8430,8420,8430,8420,208
|
|
20230719,093600,108569720,8420,8420,8420,8420,122
|
|
20230719,093500,107542480,8420,8420,8420,8410,277
|
|
20230719,093400,105212840,8410,8410,8410,8410,900
|
|
20230719,093300,97643840,8420,8410,8420,8410,670
|
|
20230719,093200,92009130,8410,8410,8410,8410,15
|
|
20230719,093100,91882980,8410,8420,8420,8410,511
|
|
20230719,093000,87585460,8400,8400,8400,8400,216
|
|
20230719,092900,85771060,8410,8420,8420,8410,1023
|
|
20230719,092800,77167600,8420,8420,8420,8420,13
|
|
20230719,092700,77058140,8420,8400,8420,8400,211
|
|
20230719,092600,75285720,8400,8400,8400,8400,300
|
|
20230719,092500,72765720,8430,8410,8430,8400,1209
|
|
20230719,092400,62609310,8430,8430,8430,8430,10
|
|
20230719,092300,62525010,8430,8430,8430,8430,1
|
|
20230719,092200,62516580,8410,8410,8410,8410,12
|
|
20230719,092100,62415660,8410,8410,8410,8410,11
|
|
20230719,092000,62323150,8410,8410,8430,8410,124
|
|
20230719,091900,61279870,8410,8430,8430,8410,69
|
|
20230719,091800,60699520,8430,8430,8430,8410,631
|
|
20230719,091700,55392370,8420,8430,8430,8420,878
|
|
20230719,091600,47994610,8420,8420,8430,8420,342
|
|
20230719,091500,45114770,8430,8430,8430,8430,0
|
|
20230719,091400,45114770,8430,8430,8430,8430,50
|
|
20230719,091300,44693270,8430,8430,8430,8430,30
|
|
20230719,091200,44440370,8430,8430,8430,8420,180
|
|
20230719,091100,42923470,8430,8440,8440,8430,428
|
|
20230719,091000,39314520,8440,8450,8450,8440,559
|
|
20230719,090900,34596550,8440,8440,8440,8440,93
|
|
20230719,090800,33811630,8440,8440,8440,8440,0
|
|
20230719,090700,33811630,8440,8440,8440,8430,327
|
|
20230719,090600,31052800,8440,8440,8440,8440,60
|
|
20230719,090500,30546400,8440,8440,8440,8430,968
|
|
20230719,090400,22384660,8440,8440,8440,8440,0
|
|
20230719,090300,22384660,8440,8460,8460,8440,227
|
|
20230719,090200,20468360,8460,8500,8500,8460,2107
|
|
20230719,090100,2561510,8510,8510,8510,8510,300
|
|
20230719,090000,8510,8510,8510,8510,8510,1
|